1614816000000|2021-03-04 00:00:00|315.31|313.31|327.3|325.3|328.2|326.2|312.47|310.47|0
1614819600000|2021-03-04 01:00:00|327.52|325.52|325.45|323.45|328.64|326.64|320.4|318.4|0
1614823200000|2021-03-04 02:00:00|325.56|323.56|317.4|315.4|328.57|326.57|314.86|312.86|0
1614826800000|2021-03-04 03:00:00|317.62|315.62|305.73|303.73|318.94|316.94|305.73|303.73|0
1614830400000|2021-03-04 04:00:00|305.95|303.95|312.09|310.09|312.75|310.75|297.66|295.66|0
1614834000000|2021-03-04 05:00:00|312.31|310.31|313.11|311.11|318.42|316.42|312.31|310.31|0
1614837600000|2021-03-04 06:00:00|312.67|310.67|319.85|317.85|321.91|319.91|312.45|310.45|0
1614841200000|2021-03-04 07:00:00|320.07|318.07|324.3|322.3|328.55|326.55|318.74|316.74|0
1614844800000|2021-03-04 08:00:00|324.96|322.96|325.23|323.63|332.48|330.88|321.5|319.9|0
1614848400000|2021-03-04 09:00:00|325.01|323.41|316.56|314.96|329.02|327.42|310.84|309.24|0
1614852000000|2021-03-04 10:00:00|316.55|314.95|311.94|310.34|318.41|316.81|305.77|304.17|0
1614855600000|2021-03-04 11:00:00|312.38|310.78|318.53|316.93|319.65|318.05|306.59|304.99|0
1614859200000|2021-03-04 12:00:00|318.76|317.16|323.71|322.11|324.2|322.6|316.54|314.94|0
1614862800000|2021-03-04 13:00:00|323.48|321.88|328.45|326.85|333.79|332.19|319.64|318.04|0
1614866400000|2021-03-04 14:00:00|328.22|326.62|322.92|321.32|346.38|344.78|318.44|316.84|0
1614870000000|2021-03-04 15:00:00|324.26|322.66|334.02|332.42|339|337.4|306.19|304.59|0
1614873600000|2021-03-04 16:00:00|335.15|333.55|342.75|341.15|349.06|347.46|327.43|325.83|0
1614877200000|2021-03-04 17:00:00|344.58|342.98|292.24|290.64|352.15|350.55|287.45|285.85|0
1614880800000|2021-03-04 18:00:00|292.89|291.29|252.53|250.93|299.46|297.86|252.03|250.43|0
1614884400000|2021-03-04 19:00:00|252.12|250.52|292.06|290.46|294.29|292.69|252.12|250.52|0
1614888000000|2021-03-04 20:00:00|292.17|290.57|286.48|284.88|293.81|292.21|269.83|268.23|0
1614891600000|2021-03-04 21:00:00|289.39|287.79|286.7|284.7|293.39|291.79|286.49|284.49|0
1614895200000|2021-03-04 22:00:00|286.89|284.89|285.14|283.14|287.63|285.63|284.73|282.73|0
1614898800000|2021-03-04 23:00:00|284.99|282.99|280.01|278.01|290.17|288.17|280.01|278.01|0
1614902400000|2021-03-05 00:00:00|280.22|278.22|268.32|266.32|281.5|279.5|268.32|266.32|0
1614906000000|2021-03-05 01:00:00|268.53|266.53|268.47|266.47|272.2|270.2|259.39|257.39|0
1614909600000|2021-03-05 02:00:00|268.27|266.27|277.83|275.83|277.83|275.83|262.64|260.64|0
1614913200000|2021-03-05 03:00:00|278.04|276.04|285.55|283.55|285.77|283.77|273.9|271.9|0
1614916800000|2021-03-05 04:00:00|285.13|283.13|275.78|273.78|286.58|284.58|275.57|273.57|0
1614920400000|2021-03-05 05:00:00|275.46|273.46|288.97|286.97|289.4|287.4|274.48|272.48|0
1614924000000|2021-03-05 06:00:00|289.18|287.18|284.3|282.3|289.18|287.18|279.47|277.47|0
1614927600000|2021-03-05 07:00:00|284.51|282.51|278.2|276.2|287.31|285.31|271.4|269.4|0
1614931200000|2021-03-05 08:00:00|278.63|276.63|275.27|273.67|279.06|277.1|262.86|261.26|0
1614934800000|2021-03-05 09:00:00|275.49|273.89|274.33|272.73|278.89|277.29|267.8|266.2|0
1614938400000|2021-03-05 10:00:00|274.12|272.52|277.29|275.69|280.33|278.73|270.87|269.27|0
1614942000000|2021-03-05 11:00:00|277.72|276.12|286.34|284.74|291.67|290.07|276.85|275.25|0
1614945600000|2021-03-05 12:00:00|286.12|284.52|293.22|291.62|295.44|293.84|283.59|281.99|0
1614949200000|2021-03-05 13:00:00|293.44|291.84|305.73|304.13|309.33|307.73|275.02|273.42|0
1614952800000|2021-03-05 14:00:00|304.83|303.23|292.92|291.32|325.18|323.58|280.83|279.23|0
1614956400000|2021-03-05 15:00:00|293.03|291.43|274.98|273.38|309.01|307.41|272.74|271.14|0
1614960000000|2021-03-05 16:00:00|275.63|274.03|281.46|279.86|281.46|279.86|253.87|252.27|0
1614963600000|2021-03-05 17:00:00|279.95|278.35|307|305.4|311.89|310.29|274.97|273.37|0
1614967200000|2021-03-05 18:00:00|306.55|304.95|325.94|324.34|330.97|329.37|296.94|295.34|0
1614970800000|2021-03-05 19:00:00|327.08|325.48|342.47|340.87|343.4|341.8|314.13|312.53|0
1614974400000|2021-03-05 20:00:00|342.24|340.64|346.12|344.52|357.79|356.19|336.91|335.31|0
1614978000000|2021-03-05 21:00:00|347.75|346.15|347.67|345.67|351.24|349.64|346.35|344.75|0
1615190400000|2021-03-08 08:00:00|326.72|325.12|327.89|326.29|329.67|328.07|319.26|317.66|0
1615194000000|2021-03-08 09:00:00|328.57|326.97|320.91|319.31|328.57|326.97|310.4|308.8|0
1615197600000|2021-03-08 10:00:00|320.68|319.08|326.49|324.89|328.8|327.2|319.51|317.91|0
1615201200000|2021-03-08 11:00:00|327.17|325.57|331.42|329.82|331.66|330.06|324.41|322.81|0
1615204800000|2021-03-08 12:00:00|332.57|330.97|327.17|325.57|335.22|333.62|322.19|320.59|0
1615208400000|2021-03-08 13:00:00|326.94|325.34|350.51|348.91|351.45|349.85|324.21|322.61|0
1615212000000|2021-03-08 14:00:00|350.75|349.15|348.29|346.69|368.51|366.91|340.26|338.66|0
1615215600000|2021-03-08 15:00:00|351.33|349.73|374|372.4|381.29|379.69|343.8|342.2|0
1615219200000|2021-03-08 16:00:00|374.6|373|360.95|359.35|380.93|379.33|360.95|359.35|0
1615222800000|2021-03-08 17:00:00|360.71|359.11|374.74|373.14|383.11|381.51|360|358.4|0
1615226400000|2021-03-08 18:00:00|375.22|373.62|352.97|351.37|383.71|382.11|351.56|349.96|0
1615230000000|2021-03-08 19:00:00|351.8|350.2|356.58|354.98|368.6|367|348.97|347.37|0
1615233600000|2021-03-08 20:00:00|355.63|354.03|327.41|325.81|355.63|354.03|326.02|324.42|0
1615237200000|2021-03-08 21:00:00|328.8|327.2|337.46|335.46|340.99|338.99|328.1|326.5|0
1615240800000|2021-03-08 22:00:00|337.88|335.88|338.25|336.25|338.8|336.8|337.14|335.14|0
1615244400000|2021-03-08 23:00:00|338.81|336.81|345.44|343.44|349.46|347.46|338.22|336.22|0
1615248000000|2021-03-09 00:00:00|345.21|343.21|342.57|340.57|348.37|346.37|336.96|334.96|0
1615251600000|2021-03-09 01:00:00|343.27|341.27|335.48|333.48|352.45|350.45|334.31|332.31|0
1615255200000|2021-03-09 02:00:00|334.78|332.78|349.76|347.76|350.7|348.7|334.78|332.78|0
1615258800000|2021-03-09 03:00:00|349.99|347.99|357.04|355.04|357.52|355.52|348.81|346.81|0
1615262400000|2021-03-09 04:00:00|357.28|355.28|357.1|355.1|359.41|357.41|352.52|350.52|0
1615266000000|2021-03-09 05:00:00|357.46|355.46|354.33|352.33|359.59|357.59|353.63|351.63|0
1615269600000|2021-03-09 06:00:00|353.86|351.86|345.37|343.37|357.88|355.88|342.55|340.55|0
1615273200000|2021-03-09 07:00:00|345.13|343.13|356.17|354.17|357.12|355.12|341.13|339.13|0
1615276800000|2021-03-09 08:00:00|355.7|353.7|360.11|358.51|363.22|361.62|349.61|348.01|0
1615280400000|2021-03-09 09:00:00|359.63|358.03|364.34|362.74|368.17|366.57|359.63|358.03|0
1615284000000|2021-03-09 10:00:00|364.1|362.5|362.39|360.79|367.2|365.6|359.78|358.18|0
1615287600000|2021-03-09 11:00:00|361.68|360.08|367.07|365.47|369.84|368.24|361.68|360.08|0
1615291200000|2021-03-09 12:00:00|366.71|365.11|357.72|356.12|367.07|365.47|356.55|354.95|0
1615294800000|2021-03-09 13:00:00|358.67|357.07|362.68|361.08|364.36|362.76|356.74|355.14|0
1615298400000|2021-03-09 14:00:00|362.92|361.32|378.74|377.14|381.15|379.55|360.28|358.68|0
1615302000000|2021-03-09 15:00:00|380.18|378.58|389.84|388.24|392.52|390.92|377.05|375.45|0
1615305600000|2021-03-09 16:00:00|390.45|388.85|394.61|393.01|395.42|393.82|387.18|385.58|0
1615309200000|2021-03-09 17:00:00|395.34|393.74|396.12|394.52|402.93|401.33|393.64|392.04|0
1615312800000|2021-03-09 18:00:00|397.57|395.97|402.88|401.28|404.11|402.51|397.33|395.73|0
1615316400000|2021-03-09 19:00:00|403.61|402.01|396.14|394.54|404.34|402.74|394.86|393.26|0
1615320000000|2021-03-09 20:00:00|395.9|394.3|374.99|373.39|401.71|400.11|374.99|373.39|0
1615323600000|2021-03-09 21:00:00|377.87|376.27|376.92|374.92|380.09|378.2|374.5|372.51|0
1615327200000|2021-03-09 22:00:00|376.83|374.83|379.8|377.8|379.91|377.91|376.05|374.05|0
1615330800000|2021-03-09 23:00:00|381|379|380.6|378.6|383.51|381.51|378.59|376.59|0
1615334400000|2021-03-10 00:00:00|380.12|378.12|376.23|374.23|380.6|378.6|373.72|371.72|0
1615338000000|2021-03-10 01:00:00|375.99|373.99|368.26|366.26|380.32|378.32|368.02|366.02|0
1615341600000|2021-03-10 02:00:00|368.5|366.5|370.86|368.86|372.06|370.06|366.81|364.81|0
1615345200000|2021-03-10 03:00:00|370.62|368.62|369.01|367.01|372.29|370.29|368.89|366.89|0
1615348800000|2021-03-10 04:00:00|369.13|367.13|373.18|371.18|376.09|374.09|365.52|363.52|0
1615352400000|2021-03-10 05:00:00|373.42|371.42|368.93|366.93|373.42|371.42|364.15|362.15|0
1615356000000|2021-03-10 06:00:00|368.45|366.45|365.51|363.51|371.22|369.22|361.83|359.83|0
1615359600000|2021-03-10 07:00:00|365.27|363.27|371.24|369.24|372.21|370.21|363.23|361.23|0
1615363200000|2021-03-10 08:00:00|370.51|368.51|380.52|378.92|381.85|380.25|366.7|365.1|0
1615366800000|2021-03-10 09:00:00|380.89|379.29|384.35|382.75|385.8|384.2|377.26|375.66|0
1615370400000|2021-03-10 10:00:00|384.48|382.88|377.13|375.53|386.64|385.04|376.41|374.81|0
1615374000000|2021-03-10 11:00:00|377.37|375.77|376.63|375.03|380.99|379.39|369.39|367.79|0
1615377600000|2021-03-10 12:00:00|376.39|374.79|378.64|377.04|382.18|380.58|374.81|373.21|0
1615381200000|2021-03-10 13:00:00|378.39|376.79|394.81|393.21|395.79|394.19|373.79|372.19|0
1615384800000|2021-03-10 14:00:00|394.57|392.97|408.21|406.61|413.35|411.75|392.13|390.53|0
1615388400000|2021-03-10 15:00:00|407.59|405.99|398.16|396.56|412.36|410.76|386.78|385.18|0
1615392000000|2021-03-10 16:00:00|398.28|396.68|405.6|404|410.01|408.41|395.72|394.12|0
1615395600000|2021-03-10 17:00:00|406.09|404.49|406.67|405.07|407.31|405.71|395.31|393.71|0
1615399200000|2021-03-10 18:00:00|407.04|405.44|403.04|401.44|411.45|409.85|394.81|393.21|0
1615402800000|2021-03-10 19:00:00|402.18|400.58|412.33|410.73|417.74|416.14|399.48|397.88|0
1615406400000|2021-03-10 20:00:00|412.82|411.22|399.17|397.57|415.28|413.68|398.44|396.84|0
1615410000000|2021-03-10 21:00:00|398.93|397.33|410.02|408.02|410.02|408.02|398.93|397.33|0
1615413600000|2021-03-10 22:00:00|409.87|407.87|409.64|407.64|410.04|408.04|409.25|407.25|0
1615417200000|2021-03-10 23:00:00|410|408|402.49|400.49|410.62|408.62|402.49|400.49|0
1615420800000|2021-03-11 00:00:00|402.98|400.98|398.3|396.3|404.7|402.7|395.6|393.6|0
1615424400000|2021-03-11 01:00:00|398.54|396.54|412.28|410.28|413.02|411.02|397.56|395.56|0
1615428000000|2021-03-11 02:00:00|413.02|411.02|414.72|412.72|416.95|414.95|412.28|410.28|0
1615431600000|2021-03-11 03:00:00|415.22|413.22|414.71|412.71|420.14|418.14|413.74|411.74|0
1615435200000|2021-03-11 04:00:00|414.95|412.95|416.66|414.66|418.14|416.14|413.34|411.34|0
1615438800000|2021-03-11 05:00:00|416.41|414.41|416.35|414.35|419.11|417.11|415.43|413.43|0
1615442400000|2021-03-11 06:00:00|416.6|414.6|422.62|420.62|422.62|420.62|413.77|411.77|0
1615446000000|2021-03-11 07:00:00|422.38|420.38|425.32|423.32|426.31|424.31|419.42|417.42|0
1615449600000|2021-03-11 08:00:00|423.59|421.59|426.98|425.38|427.23|425.63|422.07|420.47|0
1615453200000|2021-03-11 09:00:00|427.23|425.63|426.94|425.34|430.65|429.05|425.71|424.11|0
1615456800000|2021-03-11 10:00:00|426.69|425.09|428.52|426.92|430.26|428.66|424.71|423.11|0
1615460400000|2021-03-11 11:00:00|428.03|426.43|423.82|422.22|429.26|427.66|423.08|421.48|0
1615464000000|2021-03-11 12:00:00|423.57|421.97|425.61|424.01|428.22|426.62|420.97|419.37|0
1615467600000|2021-03-11 13:00:00|425.99|424.39|422.29|420.69|427.97|426.37|419.57|417.97|0
1615471200000|2021-03-11 14:00:00|422.53|420.93|432.9|431.3|433.15|431.55|420.8|419.2|0
1615474800000|2021-03-11 15:00:00|432.65|431.05|444.3|442.7|444.55|442.95|423.25|421.65|0
1615478400000|2021-03-11 16:00:00|443.81|442.21|451.49|449.89|455.71|454.11|443.81|442.21|0
1615482000000|2021-03-11 17:00:00|451.99|450.39|452.47|450.87|457.44|455.84|448.76|447.16|0
1615485600000|2021-03-11 18:00:00|452.72|451.12|448.77|447.17|459.67|458.07|447.53|445.93|0
1615489200000|2021-03-11 19:00:00|449.02|447.42|444.26|442.66|454.45|452.85|443.76|442.16|0
1615492800000|2021-03-11 20:00:00|444.01|442.41|438.19|436.59|445.56|443.96|435.95|434.35|0
1615496400000|2021-03-11 21:00:00|437.69|436.09|436.24|434.24|438.93|437.33|434.5|432.5|0
1615500000000|2021-03-11 22:00:00|436.18|434.18|438.58|436.58|438.58|436.58|436.18|434.18|0
1615503600000|2021-03-11 23:00:00|439.2|437.2|442.42|440.42|446.78|444.78|437.96|435.96|0
1615507200000|2021-03-12 00:00:00|442.55|440.55|443.78|441.78|446.77|444.77|441.55|439.55|0
1615510800000|2021-03-12 01:00:00|443.65|441.65|443.77|441.77|446.51|444.51|442.78|440.78|0
1615514400000|2021-03-12 02:00:00|443.52|441.52|438.05|436.05|447.25|445.25|435.32|433.32|0
1615518000000|2021-03-12 03:00:00|438.3|436.3|443.51|441.51|443.76|441.76|436.81|434.81|0
1615521600000|2021-03-12 04:00:00|443.75|441.75|446.98|444.98|447.23|445.23|442.26|440.26|0
1615525200000|2021-03-12 05:00:00|447.23|445.23|439.51|437.51|447.72|445.72|439.02|437.02|0
1615528800000|2021-03-12 06:00:00|439.76|437.76|436.08|434.08|441.25|439.25|435.83|433.83|0
1615532400000|2021-03-12 07:00:00|436.2|434.2|426.64|424.64|436.82|434.82|423.17|421.17|0
1615536000000|2021-03-12 08:00:00|426.39|424.39|416.2|414.6|427.88|425.88|414.47|412.87|0
1615539600000|2021-03-12 09:00:00|415.95|414.35|415.94|414.34|420.4|418.8|412.49|410.89|0
1615543200000|2021-03-12 10:00:00|416.06|414.46|416.73|415.13|420.45|418.85|411.84|410.24|0
1615546800000|2021-03-12 11:00:00|416.98|415.38|416.96|415.36|420.68|419.08|413.03|411.43|0
1615550400000|2021-03-12 12:00:00|417.21|415.61|428.55|426.95|428.82|427.22|416.22|414.62|0
1615554000000|2021-03-12 13:00:00|428.3|426.7|422.58|420.98|431.27|429.67|422.33|420.73|0
1615557600000|2021-03-12 14:00:00|422.83|421.23|431.67|430.07|431.67|430.07|416.31|414.71|0
1615561200000|2021-03-12 15:00:00|431.79|430.19|422.34|420.74|434|432.4|416.66|415.06|0
1615564800000|2021-03-12 16:00:00|421.85|420.25|427.66|426.06|430.15|428.55|415.41|413.81|0
1615568400000|2021-03-12 17:00:00|427.91|426.31|428.61|427.01|435.57|433.97|424.19|422.59|0
1615572000000|2021-03-12 18:00:00|428.86|427.26|430.27|428.67|434.52|432.92|425.63|424.03|0
1615575600000|2021-03-12 19:00:00|430.77|429.17|436.73|435.13|437.97|436.37|429.53|427.93|0
1615579200000|2021-03-12 20:00:00|436.98|435.38|442.44|440.84|445.18|443.58|431.25|429.65|0
1615582800000|2021-03-12 21:00:00|443.19|441.59|444.8|443.2|448.66|447.06|443.19|441.59|0
1615795200000|2021-03-15 08:00:00|441.03|439.43|452.5|450.9|453.25|451.65|440.53|438.93|0
1615798800000|2021-03-15 09:00:00|452.75|451.15|455.25|453.65|457.49|455.89|452|450.4|0
1615802400000|2021-03-15 10:00:00|455.49|453.89|451.5|449.9|455.74|454.14|448.5|446.9|0
1615806000000|2021-03-15 11:00:00|451.25|449.65|446.75|445.15|452.25|450.65|446.25|444.65|0
1615809600000|2021-03-15 12:00:00|447|445.4|441|439.4|447|445.4|437.76|436.16|0
1615813200000|2021-03-15 13:00:00|441.25|439.65|442.5|440.9|448.99|447.39|439.5|437.9|0
1615816800000|2021-03-15 14:00:00|442|440.4|441.99|440.39|443.75|442.15|436.26|434.66|0
1615820400000|2021-03-15 15:00:00|441.25|439.65|433.49|431.89|444.23|442.63|423.26|421.66|0
1615824000000|2021-03-15 16:00:00|432.99|431.39|443.97|442.37|443.97|442.37|432.49|430.89|0
1615827600000|2021-03-15 17:00:00|444.22|442.62|448.96|447.36|448.96|447.36|441.22|439.62|0
1615831200000|2021-03-15 18:00:00|449.21|447.61|454.71|453.11|457.46|455.86|449.21|447.61|0
1615834800000|2021-03-15 19:00:00|454.46|452.86|467.15|465.15|469.65|467.65|447.66|445.66|0
1615838400000|2021-03-15 20:00:00|466.9|464.9|466.85|464.85|470.15|468.15|465.77|463.77|0
1615842000000|2021-03-15 21:00:00|466.92|464.92|467.11|465.11|468.02|466.02|466.78|464.78|0
1615845600000|2021-03-15 22:00:00|467.02|465.02|462.4|460.4|467.02|465.02|461.4|459.4|0
1615849200000|2021-03-15 23:00:00|462.15|460.15|461.9|459.9|464.4|462.4|461.15|459.15|0
1615852800000|2021-03-16 00:00:00|462.15|460.15|464.89|462.89|465.39|463.39|461.15|459.15|0
1615856400000|2021-03-16 01:00:00|465.14|463.14|469.89|467.89|472.39|470.39|464.51|462.51|0
1615860000000|2021-03-16 02:00:00|470.14|468.14|469.89|467.89|470.14|468.14|465.14|463.14|0
1615863600000|2021-03-16 03:00:00|470.14|468.14|468.89|466.89|471.39|469.39|467.64|465.64|0
1615867200000|2021-03-16 04:00:00|468.64|466.64|469.39|467.39|469.89|467.89|466.64|464.64|0
1615870800000|2021-03-16 05:00:00|469.64|467.64|470.14|468.14|470.89|468.89|467.14|465.14|0
1615874400000|2021-03-16 06:00:00|470.01|468.01|472.64|470.64|472.64|470.64|466.64|464.64|0
1615878000000|2021-03-16 07:00:00|472.14|470.14|470.19|468.59|473.94|472.34|468.44|466.84|0
1615881600000|2021-03-16 08:00:00|470.69|469.09|466.56|464.96|470.69|469.09|464.44|462.84|0
1615885200000|2021-03-16 09:00:00|466.44|464.84|466.94|465.34|468.44|466.84|464.69|463.09|0
1615888800000|2021-03-16 10:00:00|466.69|465.09|469.69|468.09|469.69|468.09|465.94|464.34|0
1615892400000|2021-03-16 11:00:00|469.56|467.96|472.94|471.34|473.44|471.84|468.94|467.34|0
1615896000000|2021-03-16 12:00:00|473.19|471.59|471.19|469.59|475.44|473.84|469.94|468.34|0
1615899600000|2021-03-16 13:00:00|470.94|469.34|476.81|475.21|478.44|476.84|469.69|468.09|0
1615903200000|2021-03-16 14:00:00|476.94|475.34|475.19|473.59|480.44|478.84|472.69|471.09|0
1615906800000|2021-03-16 15:00:00|474.94|473.34|472.19|470.59|476.69|475.09|469.44|467.84|0
1615910400000|2021-03-16 16:00:00|471.94|470.34|470.44|468.84|473.69|472.09|462.69|461.09|0
1615914000000|2021-03-16 17:00:00|470.69|469.09|464.44|462.84|474.94|473.34|462.69|461.09|0
1615917600000|2021-03-16 18:00:00|464.19|462.59|461.19|459.59|467.94|466.34|452.69|451.09|0
1615921200000|2021-03-16 19:00:00|460.94|459.34|462.14|460.14|472.38|470.38|456.69|455.09|0
1615924800000|2021-03-16 20:00:00|461.89|459.89|467|465|468.13|466.13|460.89|458.89|0
1615928400000|2021-03-16 21:00:00|467.31|465.31|465.29|463.29|467.31|465.31|464.4|462.4|0
1615932000000|2021-03-16 22:00:00|465.33|463.33|468.63|466.63|470.13|468.13|465.33|463.33|0
1615935600000|2021-03-16 23:00:00|467.88|465.88|464.63|462.63|469.63|467.63|464.38|462.38|0
1615939200000|2021-03-17 00:00:00|464.88|462.88|464.38|462.38|466.13|464.13|460.38|458.38|0
1615942800000|2021-03-17 01:00:00|464|462|460.63|458.63|465.13|463.13|456.38|454.38|0
1615946400000|2021-03-17 02:00:00|460.5|458.5|461.13|459.13|461.88|459.88|457.25|455.25|0
1615950000000|2021-03-17 03:00:00|460.88|458.88|460.13|458.13|461.88|459.88|458.38|456.38|0
1615953600000|2021-03-17 04:00:00|460.38|458.38|460.38|458.38|460.38|458.38|458.13|456.13|0
1615957200000|2021-03-17 05:00:00|460.13|458.13|463.88|461.88|464.38|462.38|458.13|456.13|0
1615960800000|2021-03-17 06:00:00|463.63|461.63|462.38|460.38|464.88|462.88|460.38|458.38|0
1615964400000|2021-03-17 07:00:00|462.63|460.63|460.68|459.08|463.63|461.63|458.68|457.08|0
1615968000000|2021-03-17 08:00:00|460.43|458.83|460.93|459.33|464.18|462.58|458.43|456.83|0
1615971600000|2021-03-17 09:00:00|461.18|459.58|459.93|458.33|462.93|461.33|458.68|457.08|0
1615975200000|2021-03-17 10:00:00|460.18|458.58|458.43|456.83|463.18|461.58|458.43|456.83|0
1615978800000|2021-03-17 11:00:00|458.68|457.08|447.18|445.58|458.8|457.2|445.43|443.83|0
1615982400000|2021-03-17 12:00:00|447.68|446.08|450.18|448.58|451.18|449.58|444.93|443.33|0
1615986000000|2021-03-17 13:00:00|449.93|448.33|448.68|447.08|450.68|449.08|440.43|438.83|0
1615989600000|2021-03-17 14:00:00|447.68|446.08|438.43|436.83|451.55|449.95|436.18|434.58|0
1615993200000|2021-03-17 15:00:00|438.18|436.58|443.43|441.83|445.93|444.33|434.93|433.33|0
1615996800000|2021-03-17 16:00:00|443.68|442.08|441.43|439.83|448.93|447.33|440.43|438.83|0
1616000400000|2021-03-17 17:00:00|441.18|439.58|441.3|439.7|445.43|443.83|439.18|437.58|0
1616004000000|2021-03-17 18:00:00|446.43|444.83|478.55|476.95|479.43|477.83|445.3|443.7|0
1616007600000|2021-03-17 19:00:00|478.43|476.83|472.88|470.88|482.68|481.08|466.25|464.25|0
1616011200000|2021-03-17 20:00:00|473.88|471.88|471.25|469.25|476.43|474.43|470.25|468.25|0
1616014800000|2021-03-17 21:00:00|471.6|469.6|471.56|469.56|472.18|470.18|470.95|468.95|0
1616018400000|2021-03-17 22:00:00|473.25|471.25|476.13|474.13|479.38|477.38|473.13|471.13|0
1616022000000|2021-03-17 23:00:00|476.38|474.38|482.38|480.38|483.13|481.13|474.88|472.88|0
1616025600000|2021-03-18 00:00:00|482.63|480.63|486.38|484.38|487.38|485.38|481.88|479.88|0
1616029200000|2021-03-18 01:00:00|486.88|484.88|487.25|485.25|488.38|486.38|484.13|482.13|0
1616032800000|2021-03-18 02:00:00|487.13|485.13|484.88|482.88|487.63|485.63|482.13|480.13|0
1616036400000|2021-03-18 03:00:00|484.63|482.63|474.63|472.63|484.63|482.63|474.38|472.38|0
1616040000000|2021-03-18 04:00:00|475.13|473.13|477|475|477.38|475.38|472.38|470.38|0
1616043600000|2021-03-18 05:00:00|476.88|474.88|475.13|473.13|477.13|475.13|472.63|470.63|0
1616047200000|2021-03-18 06:00:00|475.38|473.38|481.38|479.38|482.13|480.13|474.38|472.38|0
1616050800000|2021-03-18 07:00:00|481.13|479.13|462.88|461.28|481.63|479.63|460.33|458.73|0
1616054400000|2021-03-18 08:00:00|463.13|461.53|453.38|451.78|464.88|463.28|451.13|449.53|0
1616058000000|2021-03-18 09:00:00|452.88|451.28|455.63|454.03|459.63|458.03|452.38|450.78|0
1616061600000|2021-03-18 10:00:00|456.25|454.65|458.63|457.03|462.88|461.28|455.13|453.53|0
1616065200000|2021-03-18 11:00:00|459.13|457.53|447.38|445.78|460.63|459.03|443.13|441.53|0
1616068800000|2021-03-18 12:00:00|447.25|445.65|448.63|447.03|452.13|450.53|444.63|443.03|0
1616072400000|2021-03-18 13:00:00|448.38|446.78|454.85|453.25|455.63|454.03|441.63|440.03|0
1616076000000|2021-03-18 14:00:00|454.48|452.88|454.48|452.88|458.23|456.63|444.73|443.13|0
1616079600000|2021-03-18 15:00:00|454.98|453.38|461.98|460.38|462.48|460.88|453.98|452.38|0
1616083200000|2021-03-18 16:00:00|462.48|460.88|449.23|447.63|469.98|468.38|447.73|446.13|0
1616086800000|2021-03-18 17:00:00|449.73|448.13|463.48|461.88|464.23|462.63|449.48|447.88|0
1616090400000|2021-03-18 18:00:00|463.23|461.63|436.73|435.13|463.73|462.13|425.23|423.63|0
1616094000000|2021-03-18 19:00:00|436.23|434.63|417.93|415.93|438.73|437.13|412.43|410.43|0
1616097600000|2021-03-18 20:00:00|419.93|417.93|421.66|419.66|428.68|426.68|418.18|416.18|0
1616403600000|2021-03-22 09:00:00|543.4|541|543.17|540.77|544.02|541.62|538.88|536.48|0
1616407200000|2021-03-22 10:00:00|543.35|540.95|545.58|543.18|546.22|543.82|542.45|540.05|0
1616410800000|2021-03-22 11:00:00|545.67|543.27|550.71|548.31|552.17|549.77|545.49|543.09|0
1616414400000|2021-03-22 12:00:00|550.89|548.49|547.4|545|551.07|548.67|546.14|543.74|0
1616418000000|2021-03-22 13:00:00|547.58|545.18|556.22|553.82|557.49|555.09|546.8|544.4|0
1616421600000|2021-03-22 14:00:00|557.12|554.72|563.18|560.78|566.29|563.89|554.4|552|0
1616425200000|2021-03-22 15:00:00|563.36|560.96|565.8|563.4|567.37|564.97|562.08|559.68|0
1616428800000|2021-03-22 16:00:00|565.71|563.31|569.16|566.76|569.71|567.31|563.86|561.46|0
1616432400000|2021-03-22 17:00:00|569.34|566.94|570.42|568.02|570.43|568.03|566.22|563.82|0
1616436000000|2021-03-22 18:00:00|570.24|567.84|572.18|569.78|576.76|574.36|569.24|566.84|0
1616439600000|2021-03-22 19:00:00|572.37|569.97|560.78|557.98|572.73|570.33|559.68|556.88|0
1616443200000|2021-03-22 20:00:00|560.6|557.8|563.06|560.26|563.98|561.18|560.6|557.8|0
1616446800000|2021-03-22 21:00:00|563.11|560.31|562.51|559.71|563.33|560.53|562.21|559.41|0
1616450400000|2021-03-22 22:00:00|562.5|559.7|563.11|560.31|564.78|561.98|561.83|559.03|0
1616454000000|2021-03-22 23:00:00|562.74|559.94|565.67|562.87|566.04|563.24|562.37|559.57|0
1616457600000|2021-03-23 00:00:00|566.22|563.42|562.33|559.53|567.14|564.34|561.05|558.25|0
1616461200000|2021-03-23 01:00:00|561.78|558.98|561.76|558.96|564.17|561.37|560.11|557.31|0
1616464800000|2021-03-23 02:00:00|561.58|558.78|558.07|555.27|562.13|559.33|557.33|554.53|0
1616468400000|2021-03-23 03:00:00|557.88|555.08|556.94|554.14|558.07|555.27|555.49|552.69|0
1616472000000|2021-03-23 04:00:00|556.76|553.96|554.73|551.93|558.41|555.61|554.36|551.56|0
1616475600000|2021-03-23 05:00:00|554.45|551.65|553.61|550.81|555.82|553.02|552.9|550.1|0
1616479200000|2021-03-23 06:00:00|553.79|550.99|554.5|551.7|555.43|552.63|552.14|549.34|0
1616482800000|2021-03-23 07:00:00|554.14|551.34|553.53|551.13|556.67|554.27|552.07|549.67|0
1616486400000|2021-03-23 08:00:00|553.72|551.32|551.5|549.1|553.72|551.32|546.77|544.37|0
1616490000000|2021-03-23 09:00:00|551.13|548.73|545.82|543.42|552.78|550.38|545.28|542.88|0
1616493600000|2021-03-23 10:00:00|546.18|543.78|547.98|545.58|548.55|546.15|543.44|541.04|0
1616497200000|2021-03-23 11:00:00|548.16|545.76|548.14|545.74|551.62|549.22|545.97|543.57|0
1616500800000|2021-03-23 12:00:00|548.33|545.93|551.96|549.56|552.51|550.11|547.59|545.19|0
1616504400000|2021-03-23 13:00:00|552.33|549.93|557.26|554.86|557.26|554.86|551.04|548.64|0
1616508000000|2021-03-23 14:00:00|556.71|554.31|556.32|553.92|561.49|559.09|549|546.6|0
1616511600000|2021-03-23 15:00:00|556.87|554.47|560.97|558.57|565.78|563.38|555.77|553.37|0
1616515200000|2021-03-23 16:00:00|561.34|558.94|563.07|560.67|565.03|562.63|556.38|553.98|0
1616518800000|2021-03-23 17:00:00|563.62|561.22|554.79|552.39|565.46|563.06|553.69|551.29|0
1616522400000|2021-03-23 18:00:00|555.33|552.93|545.92|543.52|559.3|556.9|544.23|541.83|0
1616526000000|2021-03-23 19:00:00|545.74|543.34|538.12|535.32|549.37|546.97|532.68|529.88|0
1616529600000|2021-03-23 20:00:00|537.39|534.59|539.25|536.45|540.81|538.01|536.64|533.84|0
1616533200000|2021-03-23 21:00:00|539.27|536.47|540.47|537.67|540.49|537.69|538.26|535.46|0
1616536800000|2021-03-23 22:00:00|540.86|538.06|538.03|535.23|540.86|538.06|535.87|533.07|0
1616540400000|2021-03-23 23:00:00|537.67|534.87|535.65|532.85|537.75|534.95|533.49|530.69|0
1616544000000|2021-03-24 00:00:00|535.83|533.03|536.54|533.74|538.9|536.1|535.1|532.3|0
1616547600000|2021-03-24 01:00:00|536.9|534.1|533.26|530.46|539.43|536.63|532.9|530.1|0
1616551200000|2021-03-24 02:00:00|533.08|530.28|534.68|531.88|535.77|532.97|531.08|528.28|0
1616554800000|2021-03-24 03:00:00|534.5|531.7|537.74|534.94|538.84|536.04|532.51|529.71|0
1616558400000|2021-03-24 04:00:00|537.92|535.12|535.55|532.75|538.28|535.48|534.28|531.48|0
1616562000000|2021-03-24 05:00:00|535.45|532.65|533.17|530.37|537.16|534.36|533.01|530.21|0
1616565600000|2021-03-24 06:00:00|533.36|530.56|536.23|533.43|536.95|534.15|532.63|529.83|0
1616569200000|2021-03-24 07:00:00|536.59|533.79|534.35|531.95|538.04|535.62|532.91|530.51|0
1616572800000|2021-03-24 08:00:00|534.17|531.77|544.33|541.93|545.79|543.39|532|529.6|0
1616576400000|2021-03-24 09:00:00|544.88|542.48|546.19|543.79|548.07|545.67|544.15|541.75|0
1616580000000|2021-03-24 10:00:00|546.37|543.97|545.26|542.86|547.64|545.24|543.25|540.85|0
1616583600000|2021-03-24 11:00:00|545.44|543.04|544.32|541.92|549.82|547.42|543.6|541.2|0
1616587200000|2021-03-24 12:00:00|544.51|542.11|545.94|543.54|549.61|547.21|544.51|542.11|0
1616590800000|2021-03-24 13:00:00|545.58|543.18|543.87|541.47|553.43|551.03|543.33|540.93|0
1616594400000|2021-03-24 14:00:00|543.33|540.93|555.01|552.61|556.12|553.72|540.77|538.37|0
1616598000000|2021-03-24 15:00:00|555.38|552.98|549.49|547.09|558.87|556.47|547.66|545.26|0
1616601600000|2021-03-24 16:00:00|549.86|547.46|549.29|546.89|555.71|553.31|548.37|545.97|0
1616605200000|2021-03-24 17:00:00|548.74|546.34|549.5|547.1|549.68|547.28|539.49|537.09|0
1616608800000|2021-03-24 18:00:00|549.68|547.28|536.44|534.04|550.4|548|536.44|534.04|0
1616612400000|2021-03-24 19:00:00|536.26|533.86|523.8|521|541.17|538.39|522.09|519.29|0
1616616000000|2021-03-24 20:00:00|524.34|521.54|525.84|523.04|526.48|523.68|522.37|519.57|0
1616619600000|2021-03-24 21:00:00|525.57|522.77|525.49|522.69|525.88|523.08|524.98|522.18|0
1616623200000|2021-03-24 22:00:00|525.81|523.01|526.78|523.98|528.31|525.51|524.11|521.31|0
1616626800000|2021-03-24 23:00:00|526.6|523.8|528.37|525.57|529.46|526.66|525.52|522.72|0
1616630400000|2021-03-25 00:00:00|528.2|525.4|531.05|528.25|531.05|528.25|528.2|525.4|0
1616634000000|2021-03-25 01:00:00|531.23|528.43|527.88|525.08|531.23|528.43|522.25|519.45|0
1616637600000|2021-03-25 02:00:00|528.15|525.35|532.99|530.19|534.98|532.18|527.08|524.28|0
1616641200000|2021-03-25 03:00:00|533.07|530.27|530.44|527.64|533.35|530.55|528.65|525.85|0
1616644800000|2021-03-25 04:00:00|530.62|527.82|528.99|526.19|530.98|528.18|528.27|525.47|0
1616648400000|2021-03-25 05:00:00|529.16|526.36|528.07|525.27|533.83|531.03|527.89|525.09|0
1616652000000|2021-03-25 06:00:00|527.97|525.17|529.26|526.46|530.93|528.13|527.35|524.55|0
1616655600000|2021-03-25 07:00:00|529.17|526.37|526.17|523.77|530.68|528.28|525.99|523.59|0
1616659200000|2021-03-25 08:00:00|525.99|523.59|527.72|525.32|532.62|530.22|522.76|520.36|0
1616662800000|2021-03-25 09:00:00|527.9|525.5|527.16|524.76|527.9|525.5|524.11|521.71|0
1616666400000|2021-03-25 10:00:00|527.34|524.94|528.94|526.54|529.67|527.27|527.32|524.92|0
1616670000000|2021-03-25 11:00:00|528.76|526.36|511.54|509.14|529.3|526.9|510.95|508.55|0
1616673600000|2021-03-25 12:00:00|511.72|509.32|509.93|507.53|515.27|512.87|507.28|504.88|0
1616677200000|2021-03-25 13:00:00|509.39|506.99|512.92|510.52|514.71|512.31|504.25|501.85|0
1616680800000|2021-03-25 14:00:00|512.83|510.43|505.42|503.02|519.51|517.11|498.29|495.89|0
1616684400000|2021-03-25 15:00:00|505.25|502.85|516.48|514.08|517.02|514.62|499.46|497.06|0
1616688000000|2021-03-25 16:00:00|517.2|514.8|524.32|521.92|526.21|523.81|513.57|511.17|0
1616691600000|2021-03-25 17:00:00|524.23|521.83|517.84|515.44|529.45|527.05|517.31|514.91|0
1616695200000|2021-03-25 18:00:00|517.66|515.26|528.96|526.56|529.5|527.1|513.07|510.67|0
1616698800000|2021-03-25 19:00:00|529.14|526.74|532.53|529.73|539.35|536.55|528.96|526.56|0
1616702400000|2021-03-25 20:00:00|533.44|530.64|537.69|534.89|538.42|535.62|532.53|529.73|0
1616706000000|2021-03-25 21:00:00|537.58|534.78|537.49|534.69|537.66|534.86|537.02|534.22|0
1616709600000|2021-03-25 22:00:00|537.3|534.5|535.1|532.3|537.49|534.69|533.02|530.22|0
1616713200000|2021-03-25 23:00:00|535.19|532.39|537.54|534.74|540.29|537.49|534.83|532.03|0
1616716800000|2021-03-26 00:00:00|537.36|534.56|535.7|532.9|540.64|537.84|534.43|531.63|0
1616720400000|2021-03-26 01:00:00|535.88|533.08|539.51|536.71|539.87|537.07|533.69|530.89|0
1616724000000|2021-03-26 02:00:00|539.87|537.07|541.13|538.33|541.68|538.88|537.67|534.87|0
1616727600000|2021-03-26 03:00:00|541.31|538.51|542.02|539.22|543.68|540.88|541.31|538.51|0
1616731200000|2021-03-26 04:00:00|541.84|539.04|543.1|540.3|543.48|540.68|541.56|538.76|0
1616734800000|2021-03-26 05:00:00|543.28|540.48|546.75|543.95|547.11|544.31|542.37|539.57|0
1616738400000|2021-03-26 06:00:00|546.93|544.13|544.89|542.09|547.85|545.05|544.71|541.91|0
1616742000000|2021-03-26 07:00:00|544.8|542|541.96|539.56|545.69|543.29|539.22|536.82|0
1616745600000|2021-03-26 08:00:00|541.41|539.01|540.66|538.26|544.53|542.13|539.56|537.16|0
1616749200000|2021-03-26 09:00:00|540.84|538.44|539.91|537.51|541.94|539.54|537.91|535.51|0
1616752800000|2021-03-26 10:00:00|539.81|537.41|538.5|536.1|540.82|538.42|536.24|533.84|0
1616756400000|2021-03-26 11:00:00|538.86|536.46|539.21|536.81|540.49|538.09|535.2|532.8|0
1616760000000|2021-03-26 12:00:00|539.39|536.99|539|536.6|541.57|539.17|534.45|532.05|0
1616763600000|2021-03-26 13:00:00|538.64|536.24|541.01|538.61|543.2|540.8|537.72|535.32|0
1616767200000|2021-03-26 14:00:00|541.38|538.98|542.65|540.25|548.74|546.34|539.91|537.51|0
1616770800000|2021-03-26 15:00:00|543.02|540.62|544.88|542.48|546.15|543.75|536.03|533.63|0
1616774400000|2021-03-26 16:00:00|545.25|542.85|550.83|548.43|554.17|551.77|542.48|540.08|0
1616778000000|2021-03-26 17:00:00|551.02|548.62|546.75|544.35|554.35|551.95|542.52|540.12|0
1616781600000|2021-03-26 18:00:00|546.93|544.53|550.4|548|550.77|548.37|534.82|532.42|0
1616785200000|2021-03-26 19:00:00|550.03|547.63|579.56|576.76|584.76|581.96|547.99|545.59|0
1616788800000|2021-03-26 20:00:00|580.31|577.51|579.89|577.09|581.68|578.88|577.74|574.94|0
1617001200000|2021-03-29 07:00:00|565.97|563.17|564.83|562.43|570.34|567.94|562.8|560.4|0
1617004800000|2021-03-29 08:00:00|564.65|562.25|562.02|559.62|564.83|562.43|558.52|556.12|0
1617008400000|2021-03-29 09:00:00|561.84|559.44|567.26|564.86|567.45|565.05|561.18|558.78|0
1617012000000|2021-03-29 10:00:00|567.16|564.76|567.61|565.21|569.67|567.27|566.14|563.74|0
1617015600000|2021-03-29 11:00:00|567.8|565.4|566.83|564.43|571.87|569.47|566.09|563.69|0
1617019200000|2021-03-29 12:00:00|566.65|564.25|563.59|561.19|568.32|565.92|562.1|559.7|0
1617022800000|2021-03-29 13:00:00|563.77|561.37|565.67|563.27|576.83|574.43|561.72|559.32|0
1617026400000|2021-03-29 14:00:00|563.62|561.22|559.33|556.93|567.16|564.76|556.93|554.53|0
1617030000000|2021-03-29 15:00:00|559.14|556.74|568.95|566.55|572.37|569.97|556.37|553.97|0
1617033600000|2021-03-29 16:00:00|568.86|566.46|577.55|575.15|577.74|575.34|560.94|558.54|0
1617037200000|2021-03-29 17:00:00|577.92|575.52|577.81|575.41|583.56|581.16|575.28|572.88|0
1617040800000|2021-03-29 18:00:00|578|575.6|574.99|572.59|579.49|577.09|571.22|568.82|0
1617044400000|2021-03-29 19:00:00|576.3|573.9|577.67|575.27|584.57|582.17|573.92|571.52|0
1617048000000|2021-03-29 20:00:00|578.23|575.83|579.25|576.45|580.62|577.89|576.73|574.33|0
1617051600000|2021-03-29 21:00:00|579.22|576.42|580.38|577.58|580.99|578.19|578.31|575.51|0
1617055200000|2021-03-29 22:00:00|580.54|577.74|580.81|578.01|583.27|580.47|580.36|577.56|0
1617058800000|2021-03-29 23:00:00|581|578.2|581.54|578.74|582.11|579.31|578.92|576.12|0
1617062400000|2021-03-30 00:00:00|581.35|578.55|575.89|573.09|581.35|578.55|574.77|571.97|0
1617066000000|2021-03-30 01:00:00|575.7|572.9|574.74|571.94|576.07|573.27|573.25|570.45|0
1617069600000|2021-03-30 02:00:00|574.55|571.75|575.28|572.48|578.67|575.87|573.99|571.19|0
1617073200000|2021-03-30 03:00:00|575.1|572.3|580.14|577.34|580.61|577.81|574.91|572.11|0
1617076800000|2021-03-30 04:00:00|580.33|577.53|578.99|576.19|580.33|577.53|578.06|575.26|0
1617080400000|2021-03-30 05:00:00|578.81|576.01|578.12|575.32|578.81|576.01|576.36|573.56|0
1617084000000|2021-03-30 06:00:00|578.03|575.23|576.42|573.62|580.28|577.48|575.39|572.59|0
1617087600000|2021-03-30 07:00:00|576.14|573.34|575.76|573.36|579.91|577.51|574.08|571.68|0
1617091200000|2021-03-30 08:00:00|575.2|572.8|573.87|571.47|576.89|574.49|572.38|569.98|0
1617094800000|2021-03-30 09:00:00|573.68|571.28|575.91|573.51|576.67|574.27|572.93|570.53|0
1617098400000|2021-03-30 10:00:00|575.72|573.32|570.87|568.47|577.41|575.01|569.94|567.54|0
1617102000000|2021-03-30 11:00:00|570.69|568.29|565.08|562.68|570.69|568.29|562.93|560.53|0
1617105600000|2021-03-30 12:00:00|564.71|562.31|565.24|562.84|568.06|565.66|563.2|560.8|0
1617109200000|2021-03-30 13:00:00|565.43|563.03|563.22|560.82|569.15|566.75|558.58|556.18|0
1617112800000|2021-03-30 14:00:00|562.48|560.08|564.18|561.78|569.64|567.24|554.48|552.08|0
1617116400000|2021-03-30 15:00:00|564.28|561.88|562.58|560.18|568.93|566.53|561.84|559.44|0
1617120000000|2021-03-30 16:00:00|562.39|559.99|561.82|559.42|564.07|561.67|558.3|555.9|0
1617123600000|2021-03-30 17:00:00|561.44|559.04|558.12|555.72|562.5|560.1|556.65|554.25|0
1617127200000|2021-03-30 18:00:00|557.94|555.54|566.35|563.95|566.91|564.51|555.6|553.2|0
1617130800000|2021-03-30 19:00:00|566.16|563.76|563.26|560.86|568.84|566.44|553.72|551.32|0
1617134400000|2021-03-30 20:00:00|564.2|561.8|561.84|559.04|564.2|561.8|560.64|558.24|0
1617138000000|2021-03-30 21:00:00|561.86|559.06|561.43|558.63|562.05|559.25|561.12|558.32|0
1617141600000|2021-03-30 22:00:00|561.64|558.84|559.09|556.29|561.92|559.12|557.42|554.62|0
1617145200000|2021-03-30 23:00:00|558.9|556.1|563.01|560.21|564.14|561.34|557.59|554.79|0
1617148800000|2021-03-31 00:00:00|563.2|560.4|565.24|562.44|566|563.2|560.38|557.58|0
1617152400000|2021-03-31 01:00:00|565.62|562.82|564.09|561.29|567.87|565.07|563.54|560.74|0
1617156000000|2021-03-31 02:00:00|564.28|561.48|560.88|558.08|564.37|561.57|559.2|556.4|0
1617159600000|2021-03-31 03:00:00|560.51|557.71|561.8|559|563.5|560.7|560.32|557.52|0
1617163200000|2021-03-31 04:00:00|561.61|558.81|560.28|557.48|562.74|559.94|559.16|556.36|0
1617166800000|2021-03-31 05:00:00|560|557.2|558.95|556.15|561.02|558.22|557.47|554.67|0
1617170400000|2021-03-31 06:00:00|558.76|555.96|559.31|556.51|559.68|556.88|555.96|553.16|0
1617174000000|2021-03-31 07:00:00|559.49|556.69|559.43|557.03|562.44|560.04|558.12|555.72|0
1617177600000|2021-03-31 08:00:00|559.52|557.12|560.91|558.51|561.28|558.88|557.35|554.95|0
1617181200000|2021-03-31 09:00:00|560.72|558.32|560.89|558.49|562.01|559.61|559.4|557|0
1617184800000|2021-03-31 10:00:00|560.88|558.48|563.3|560.9|564.24|561.84|560.51|558.11|0
1617188400000|2021-03-31 11:00:00|563.49|561.09|565.51|563.11|567.31|564.91|562.36|559.96|0
1617192000000|2021-03-31 12:00:00|565.7|563.3|566.09|563.69|567.98|565.58|564.23|561.83|0
1617195600000|2021-03-31 13:00:00|565.72|563.32|573.01|570.61|576.14|573.74|565.72|563.32|0
1617199200000|2021-03-31 14:00:00|573.76|571.36|580.62|578.22|581.18|578.78|572.63|570.23|0
1617202800000|2021-03-31 15:00:00|580.8|578.4|583.26|580.86|583.83|581.43|578.14|575.74|0
1617206400000|2021-03-31 16:00:00|583.45|581.05|586.94|584.54|587.14|584.74|583.45|581.05|0
1617210000000|2021-03-31 17:00:00|587.51|585.11|586.56|584.16|589.79|587.39|585.04|582.64|0
1617213600000|2021-03-31 18:00:00|586.37|583.97|582.07|579.67|586.56|584.16|581.13|578.73|0
1617217200000|2021-03-31 19:00:00|581.88|579.48|574.65|572.25|585.69|583.29|574.27|571.87|0
1617220800000|2021-03-31 20:00:00|576.36|573.96|573.23|570.43|579.01|576.61|571.31|568.6|0
1617224400000|2021-03-31 21:00:00|573.16|570.36|573.36|570.56|573.44|570.64|572.6|569.8|0
1617228000000|2021-03-31 22:00:00|574.59|571.79|575.24|572.44|576.2|573.4|573.94|571.14|0
1617231600000|2021-03-31 23:00:00|575.43|572.63|576.93|574.13|576.93|574.13|573.15|570.35|0
1617235200000|2021-04-01 00:00:00|577.12|574.32|578.05|575.25|578.82|576.02|574.65|571.85|0
1617238800000|2021-04-01 01:00:00|578.24|575.44|575.94|573.14|578.24|575.44|574.24|571.44|0
1617242400000|2021-04-01 02:00:00|576.13|573.33|573.65|570.85|578.6|575.8|572.13|569.33|0
1617246000000|2021-04-01 03:00:00|573.84|571.04|574.57|571.77|574.78|571.98|572.7|569.9|0
1617249600000|2021-04-01 04:00:00|574.76|571.96|575.12|572.32|575.7|572.9|573.61|570.81|0
1617253200000|2021-04-01 05:00:00|574.93|572.13|576.05|573.25|577.48|574.68|574.37|571.57|0
1617256800000|2021-04-01 06:00:00|575.86|573.06|580.79|577.99|580.98|578.18|575.48|572.68|0
1617260400000|2021-04-01 07:00:00|580.4|577.6|583.42|581.02|584|581.6|577.92|575.52|0
1617264000000|2021-04-01 08:00:00|583.04|580.64|585.89|583.49|586.08|583.68|582.84|580.44|0
1617267600000|2021-04-01 09:00:00|586.08|583.68|585.51|583.11|587.42|585.02|583.59|581.19|0
1617271200000|2021-04-01 10:00:00|585.7|583.3|582.44|580.04|585.7|583.3|582.44|580.04|0
1617274800000|2021-04-01 11:00:00|582.82|580.42|586.8|584.4|587.18|584.78|582.82|580.42|0
1617278400000|2021-04-01 12:00:00|586.99|584.59|588.39|585.99|590.07|587.67|586.02|583.62|0
1617282000000|2021-04-01 13:00:00|588.58|586.18|590.01|587.61|593.35|590.95|586.86|584.46|0
1617285600000|2021-04-01 14:00:00|590.49|588.09|597.09|594.69|597.1|594.7|589.06|586.66|0
1617289200000|2021-04-01 15:00:00|596.9|594.5|597.13|594.73|599.26|596.86|595.74|593.34|0
1617292800000|2021-04-01 16:00:00|596.94|594.54|601.54|599.14|602.31|599.91|596.94|594.54|0
1617296400000|2021-04-01 17:00:00|601.73|599.33|601.13|598.73|602.48|600.08|598.45|596.05|0
1617300000000|2021-04-01 18:00:00|600.94|598.54|603.04|600.64|603.43|601.03|600.55|598.15|0
1617303600000|2021-04-01 19:00:00|602.85|600.45|608.05|605.65|608.05|605.65|598.8|596.4|0
1617307200000|2021-04-01 20:00:00|607.28|604.88|610.56|607.76|610.95|608.55|607.28|604.88|0
1617624000000|2021-04-05 12:00:00|626.05|623.65|628.2|625.8|628.79|626.39|626.05|623.65|0
1617627600000|2021-04-05 13:00:00|628.4|626|639.16|636.76|639.36|636.96|627.61|625.21|0
1617631200000|2021-04-05 14:00:00|639.36|636.96|647.83|645.43|650.8|648.4|636.61|634.21|0
1617634800000|2021-04-05 15:00:00|648.03|645.63|653.18|650.78|655.57|653.17|646.84|644.44|0
1617638400000|2021-04-05 16:00:00|653.38|650.98|654.55|652.15|659.12|656.72|653.16|650.76|0
1617642000000|2021-04-05 17:00:00|654.35|651.95|656.8|654.4|656.8|654.4|653.03|650.63|0
1617645600000|2021-04-05 18:00:00|656.4|654|653.21|650.81|658.37|655.97|653.01|650.61|0
1617649200000|2021-04-05 19:00:00|653.01|650.61|652.78|650.38|657.63|655.23|649.07|646.67|0
1617652800000|2021-04-05 20:00:00|652.58|650.18|656.52|653.72|656.92|654.12|651.99|649.59|0
1617656400000|2021-04-05 21:00:00|656.7|653.9|655.89|653.09|656.81|654.01|655.2|652.4|0
1617660000000|2021-04-05 22:00:00|655.9|653.1|658.97|656.17|659.57|656.77|655.2|652.4|0
1617663600000|2021-04-05 23:00:00|659.37|656.57|657.56|654.76|659.76|656.96|656.96|654.16|0
1617667200000|2021-04-06 00:00:00|657.36|654.56|653.96|651.16|657.76|654.96|652.98|650.18|0
1617670800000|2021-04-06 01:00:00|654.16|651.36|649.78|646.98|654.56|651.76|649.39|646.59|0
1617674400000|2021-04-06 02:00:00|649.98|647.18|650.36|647.56|650.56|647.76|648.79|645.99|0
1617678000000|2021-04-06 03:00:00|650.56|647.76|648.16|645.36|651.15|648.35|646|643.2|0
1617681600000|2021-04-06 04:00:00|648.36|645.56|647.95|645.15|649.54|646.74|647.26|644.46|0
1617685200000|2021-04-06 05:00:00|647.55|644.75|649.11|646.31|649.51|646.71|646.94|644.14|0
1617688800000|2021-04-06 06:00:00|649.31|646.51|649.59|646.79|650.89|648.09|647.13|644.33|0
1617692400000|2021-04-06 07:00:00|649.69|646.89|646.51|644.11|649.69|647.09|640.62|638.22|0
1617696000000|2021-04-06 08:00:00|646.7|644.3|648.07|645.67|651.04|648.64|642.75|640.35|0
1617699600000|2021-04-06 09:00:00|647.87|645.47|647.06|644.66|648.84|646.44|645.88|643.48|0
1617703200000|2021-04-06 10:00:00|647.26|644.86|646.35|643.95|648.84|646.44|644.88|642.48|0
1617706800000|2021-04-06 11:00:00|646.45|644.05|649.79|647.39|649.79|647.39|646.44|644.04|0
1617710400000|2021-04-06 12:00:00|649.59|647.19|648.19|645.79|652.75|650.35|646.02|643.62|0
1617714000000|2021-04-06 13:00:00|648.78|646.38|657.28|654.88|658.27|655.87|646.79|644.39|0
1617717600000|2021-04-06 14:00:00|657.48|655.08|658.01|655.61|660.61|658.21|655.64|653.24|0
1617721200000|2021-04-06 15:00:00|657.42|655.02|661.54|659.14|661.75|659.35|655.43|653.03|0
1617724800000|2021-04-06 16:00:00|661.74|659.34|658.74|656.34|661.74|659.34|657.36|654.96|0
1617728400000|2021-04-06 17:00:00|658.54|656.14|657.13|654.73|658.94|656.54|651.2|648.8|0
1617732000000|2021-04-06 18:00:00|657.33|654.93|656.92|654.52|658.7|656.3|654.54|652.14|0
1617735600000|2021-04-06 19:00:00|656.72|654.32|652.39|649.99|657.51|655.11|647.79|645.39|0
1617739200000|2021-04-06 20:00:00|652.59|650.19|653.85|651.05|654.05|651.25|651.09|648.29|0
1617742800000|2021-04-06 21:00:00|653.77|650.97|654.18|651.38|654.41|651.61|653.32|650.52|0
1617746400000|2021-04-06 22:00:00|654.03|651.23|655.51|652.71|656.7|653.9|652.75|649.95|0
1617750000000|2021-04-06 23:00:00|655.31|652.51|657.47|654.67|657.67|654.87|654.9|652.1|0
1617753600000|2021-04-07 00:00:00|657.27|654.47|655.86|653.06|657.47|654.67|653.89|651.09|0
1617757200000|2021-04-07 01:00:00|656.06|653.26|650.89|648.09|656.06|653.26|650.69|647.89|0
1617760800000|2021-04-07 02:00:00|651.09|648.29|650.48|647.68|653.46|650.66|650.08|647.28|0
1617764400000|2021-04-07 03:00:00|650.67|647.87|652.63|649.83|653.24|650.44|650.67|647.87|0
1617768000000|2021-04-07 04:00:00|652.83|650.03|652.61|649.81|653.23|650.43|652.42|649.62|0
1617771600000|2021-04-07 05:00:00|652.42|649.62|653.19|650.39|653.19|650.39|651.62|648.82|0
1617775200000|2021-04-07 06:00:00|652.99|650.19|653.57|650.77|655.17|652.37|652.39|649.59|0
1617778800000|2021-04-07 07:00:00|653.96|651.16|655.33|652.93|656.13|653.73|652.77|650.17|0
1617782400000|2021-04-07 08:00:00|655.53|653.13|653.53|651.13|655.53|653.13|653.13|650.73|0
1617786000000|2021-04-07 09:00:00|653.73|651.33|651.53|649.13|654.91|652.51|649.55|647.15|0
1617789600000|2021-04-07 10:00:00|651.42|649.02|652.7|650.3|654.5|652.1|651.42|649.02|0
1617793200000|2021-04-07 11:00:00|652.3|649.9|650.89|648.49|653.29|650.89|650.7|648.3|0
1617796800000|2021-04-07 12:00:00|651.09|648.69|645.73|643.33|652.28|649.88|645.54|643.14|0
1617800400000|2021-04-07 13:00:00|645.83|643.43|653.43|651.03|655.82|653.42|645.83|643.43|0
1617804000000|2021-04-07 14:00:00|653.23|650.83|657.01|654.61|659.2|656.8|651.65|649.25|0
1617807600000|2021-04-07 15:00:00|656.61|654.21|652.13|649.73|659|656.6|648.68|646.28|0
1617811200000|2021-04-07 16:00:00|652.03|649.63|652.01|649.61|654.01|651.61|647.28|644.88|0
1617814800000|2021-04-07 17:00:00|652.21|649.81|654.67|652.27|655.17|652.77|650.62|648.22|0
1617818400000|2021-04-07 18:00:00|654.57|652.17|654.95|652.55|658.74|656.34|654.37|651.97|0
1617822000000|2021-04-07 19:00:00|655.35|652.95|655.48|653.08|657.53|655.13|648.74|646.34|0
1617825600000|2021-04-07 20:00:00|654.88|652.48|659.54|656.74|659.94|657.14|654.88|652.48|0
1617829200000|2021-04-07 21:00:00|659.4|656.6|659.36|656.56|659.5|656.7|658.87|656.07|0
1617832800000|2021-04-07 22:00:00|659.12|656.32|658.61|655.81|660.02|657.22|658.41|655.61|0
1617836400000|2021-04-07 23:00:00|658.41|655.61|663.37|660.57|665.78|662.98|657.6|654.8|0
1617840000000|2021-04-08 00:00:00|663.17|660.37|662.16|659.36|663.76|660.96|661.16|658.36|0
1617843600000|2021-04-08 01:00:00|662.36|659.56|665.53|662.73|667.74|664.94|661.25|658.45|0
1617847200000|2021-04-08 02:00:00|665.33|662.53|668.31|665.51|668.71|665.91|664.93|662.13|0
1617850800000|2021-04-08 03:00:00|668.51|665.71|669.5|666.7|670.3|667.5|667.9|665.1|0
1617854400000|2021-04-08 04:00:00|669.7|666.9|669.68|666.88|670.09|667.29|668.88|666.08|0
1617858000000|2021-04-08 05:00:00|669.28|666.48|672.87|670.07|673.47|670.67|669.28|666.48|0
1617861600000|2021-04-08 06:00:00|672.46|669.66|669.04|666.24|673.27|670.47|668.84|666.04|0
1617865200000|2021-04-08 07:00:00|668.84|666.04|666.63|664.23|671.74|668.94|664.73|661.93|0
1617868800000|2021-04-08 08:00:00|666.83|664.43|665.61|663.21|668.42|666.02|663.82|661.42|0
1617872400000|2021-04-08 09:00:00|665.41|663.01|665.79|663.39|667|664.6|662.8|660.4|0
1617876000000|2021-04-08 10:00:00|666.59|664.19|665.17|662.77|668.18|665.78|665.17|662.77|0
1617879600000|2021-04-08 11:00:00|665.37|662.97|666.75|664.35|667.96|665.56|665.37|662.97|0
1617883200000|2021-04-08 12:00:00|666.35|663.95|664.73|662.33|667.74|665.34|663.54|661.14|0
1617886800000|2021-04-08 13:00:00|664.93|662.53|663.96|661.56|666.72|664.32|659.38|656.98|0
1617890400000|2021-04-08 14:00:00|664.56|662.16|662.75|660.35|665.55|663.15|657.58|655.18|0
1617894000000|2021-04-08 15:00:00|663.15|660.75|666.4|664|667.8|665.4|661.75|659.35|0
1617897600000|2021-04-08 16:00:00|666.6|664.2|667.38|664.98|670.19|667.79|665.6|663.2|0
1617901200000|2021-04-08 17:00:00|667.58|665.18|667.76|665.36|669.36|666.96|666.16|663.76|0
1617904800000|2021-04-08 18:00:00|667.36|664.96|670.94|668.54|671.14|668.74|667.16|664.76|0
1617908400000|2021-04-08 19:00:00|670.74|668.34|672.59|670.19|672.59|670.19|668.8|666.4|0
1617912000000|2021-04-08 20:00:00|671.99|669.59|680.02|677.22|680.48|677.68|671.59|669.19|0
1617915600000|2021-04-08 21:00:00|679.78|676.98|679.91|677.11|680.33|677.53|679.52|676.72|0
1617919200000|2021-04-08 22:00:00|679.66|676.86|679.34|676.54|679.66|676.86|677.55|674.75|0
1617922800000|2021-04-08 23:00:00|679.44|676.64|681.33|678.53|681.33|678.53|678.33|675.53|0
1617926400000|2021-04-09 00:00:00|681.13|678.33|682.92|680.12|683.33|680.53|680.32|677.52|0
1617930000000|2021-04-09 01:00:00|683.12|680.32|677.48|674.68|683.52|680.72|677.48|674.68|0
1617933600000|2021-04-09 02:00:00|676.88|674.08|675.86|673.06|677.48|674.68|675.27|672.47|0
1617937200000|2021-04-09 03:00:00|675.66|672.86|677.64|674.84|678.05|675.25|675.05|672.25|0
1617940800000|2021-04-09 04:00:00|677.74|674.94|678.02|675.22|679.03|676.23|677.03|674.23|0
1617944400000|2021-04-09 05:00:00|678.22|675.42|673.2|670.4|678.62|675.82|671.2|668.4|0
1617948000000|2021-04-09 06:00:00|673.4|670.6|674.07|671.27|675.4|672.6|672.38|669.58|0
1617951600000|2021-04-09 07:00:00|673.78|670.98|677.77|675.37|678.37|675.97|671.57|669.17|0
1617955200000|2021-04-09 08:00:00|677.56|675.16|676.34|673.94|677.77|675.37|672.95|670.55|0
1617958800000|2021-04-09 09:00:00|676.24|673.84|676.12|673.72|676.53|674.13|673.92|671.52|0
1617962400000|2021-04-09 10:00:00|675.92|673.52|674.7|672.3|676.52|674.12|672.91|670.51|0
1617966000000|2021-04-09 11:00:00|674.5|672.1|677.09|674.69|679.91|677.51|674.5|672.1|0
1617969600000|2021-04-09 12:00:00|677.29|674.89|668.86|666.46|677.29|674.89|668.07|665.67|0
1617973200000|2021-04-09 13:00:00|668.67|666.27|678.4|676|678.6|676.2|666.7|664.3|0
1617976800000|2021-04-09 14:00:00|678.2|675.8|674.84|672.44|679.83|677.43|673.25|670.85|0
1617980400000|2021-04-09 15:00:00|674.64|672.24|679.63|677.23|681.18|678.78|674.44|672.04|0
1617984000000|2021-04-09 16:00:00|679.42|677.02|680.41|678.01|680.81|678.41|677.81|675.41|0
1617987600000|2021-04-09 17:00:00|680.61|678.21|683.2|680.8|684.42|682.02|679.2|676.8|0
1617991200000|2021-04-09 18:00:00|683.41|681.01|682.68|680.28|684.37|681.97|681.79|679.39|0
1617994800000|2021-04-09 19:00:00|682.48|680.08|699.15|696.75|700.57|698.17|681.07|678.67|0
1617998400000|2021-04-09 20:00:00|699.56|697.16|694.56|691.76|699.96|697.56|692.09|689.69|0
1618210800000|2021-04-12 07:00:00|691.22|688.42|690|687.6|693.24|690.84|689.1|686.41|0
1618214400000|2021-04-12 08:00:00|690.2|687.8|691.39|688.99|692.41|690.01|688.98|686.58|0
1618218000000|2021-04-12 09:00:00|691.59|689.19|693.59|691.19|694.2|691.8|691.18|688.78|0
1618221600000|2021-04-12 10:00:00|693.39|690.99|691.95|689.55|693.79|691.39|691.16|688.76|0
1618225200000|2021-04-12 11:00:00|692.36|689.96|692.94|690.54|695.78|693.38|692.16|689.76|0
1618228800000|2021-04-12 12:00:00|693.55|691.15|693.93|691.53|694.95|692.55|691.93|689.53|0
1618232400000|2021-04-12 13:00:00|694.13|691.73|692.91|690.51|697.96|695.56|689.68|687.28|0
1618236000000|2021-04-12 14:00:00|693.11|690.71|693.27|690.87|696.19|693.79|689.05|686.65|0
1618239600000|2021-04-12 15:00:00|693.67|691.27|696.68|694.28|696.88|694.48|692.26|689.86|0
1618243200000|2021-04-12 16:00:00|696.88|694.48|700.9|698.5|701.91|699.51|694.05|691.65|0
1618246800000|2021-04-12 17:00:00|701.1|698.7|693.41|691.01|701.5|699.1|692.61|690.21|0
1618250400000|2021-04-12 18:00:00|693.21|690.81|694.2|691.8|696.43|694.03|692.59|690.19|0
1618254000000|2021-04-12 19:00:00|694|691.6|699.41|697.01|702.36|699.96|691.98|689.58|0
1618257600000|2021-04-12 20:00:00|700.42|698.02|700.9|698.1|702.04|699.64|698.8|696.4|0
1618261200000|2021-04-12 21:00:00|700.39|697.59|700.61|697.81|700.64|697.84|700.09|697.29|0
1618264800000|2021-04-12 22:00:00|700.88|698.08|699.55|696.75|701.39|698.59|699.16|696.36|0
1618268400000|2021-04-12 23:00:00|699.24|696.44|699.94|697.14|701.56|698.76|698.53|695.73|0
1618272000000|2021-04-13 00:00:00|700.14|697.34|699.72|696.92|701.15|698.35|698.71|695.91|0
1618275600000|2021-04-13 01:00:00|699.51|696.71|698.89|696.09|701.12|698.32|698.29|695.49|0
1618279200000|2021-04-13 02:00:00|698.68|695.88|700.08|697.28|700.7|697.9|698.68|695.88|0
1618282800000|2021-04-13 03:00:00|700.49|697.69|699.05|696.25|701.09|698.29|698.65|695.85|0
1618286400000|2021-04-13 04:00:00|698.85|696.05|696.61|693.81|699.05|696.25|695.6|692.8|0
1618290000000|2021-04-13 05:00:00|696.2|693.4|695.98|693.18|696.59|693.79|693.57|690.77|0
1618293600000|2021-04-13 06:00:00|696.18|693.38|697.38|694.58|697.99|695.19|694.76|691.96|0
1618297200000|2021-04-13 07:00:00|697.17|694.37|700.39|697.99|700.4|698|696.97|694.37|0
1618300800000|2021-04-13 08:00:00|700.19|697.79|699.57|697.17|701.2|698.8|698.96|696.56|0
1618304400000|2021-04-13 09:00:00|699.36|696.96|703.6|701.2|703.8|701.4|698.75|696.35|0
1618308000000|2021-04-13 10:00:00|703.8|701.4|696.09|693.69|704.01|701.61|694.88|692.48|0
1618311600000|2021-04-13 11:00:00|695.98|693.58|689.43|687.03|695.98|693.58|681.75|679.35|0
1618315200000|2021-04-13 12:00:00|689.22|686.82|700.32|697.92|700.32|697.92|688.71|686.31|0
1618318800000|2021-04-13 13:00:00|700.01|697.61|700.9|698.5|701.43|699.03|695.65|693.25|0
1618322400000|2021-04-13 14:00:00|701.51|699.11|701.28|698.88|704.33|701.93|700.47|698.07|0
1618326000000|2021-04-13 15:00:00|701.08|698.68|703.29|700.89|704.31|701.91|700.66|698.26|0
1618329600000|2021-04-13 16:00:00|703.49|701.09|699.63|697.23|704.1|701.7|699.63|697.23|0
1618333200000|2021-04-13 17:00:00|699.83|697.43|702.51|700.11|704.02|701.62|699.22|696.82|0
1618336800000|2021-04-13 18:00:00|702.31|699.91|709.41|707.01|710.02|707.62|702.31|699.91|0
1618340400000|2021-04-13 19:00:00|709.61|707.21|707.13|704.73|713.28|710.88|706.95|704.55|0
1618344000000|2021-04-13 20:00:00|707.74|705.34|709.04|706.24|710.07|707.27|707.33|704.93|0
1618347600000|2021-04-13 21:00:00|708.97|706.17|708.86|706.06|709.21|706.41|708.45|705.65|0
1618351200000|2021-04-13 22:00:00|709.43|706.63|707.48|704.68|709.43|706.63|707.07|704.27|0
1618354800000|2021-04-13 23:00:00|707.68|704.88|706.24|703.44|707.68|704.88|706.04|703.24|0
1618358400000|2021-04-14 00:00:00|706.04|703.24|706.42|703.62|708.47|705.67|705.83|703.03|0
1618362000000|2021-04-14 01:00:00|706.22|703.42|708.85|706.05|709.87|707.07|706.01|703.21|0
1618365600000|2021-04-14 02:00:00|709.05|706.25|707|704.2|709.26|706.46|706.18|703.38|0
1618369200000|2021-04-14 03:00:00|707.2|704.4|707.38|704.58|707.6|704.8|706.18|703.38|0
1618372800000|2021-04-14 04:00:00|707.59|704.79|710.01|707.21|710.63|707.83|707.38|704.58|0
1618376400000|2021-04-14 05:00:00|710.22|707.42|712.33|709.53|712.73|709.93|709.39|706.59|0
1618380000000|2021-04-14 06:00:00|712.53|709.73|710.68|707.88|712.73|709.93|708.86|706.06|0
1618383600000|2021-04-14 07:00:00|710.27|707.47|709.44|707.04|712.71|710.31|708.83|706.43|0
1618387200000|2021-04-14 08:00:00|709.24|706.84|712.88|710.48|713.5|711.1|709.03|706.63|0
1618390800000|2021-04-14 09:00:00|712.68|710.28|712.25|709.85|713.7|711.3|712.06|709.66|0
1618394400000|2021-04-14 10:00:00|711.64|709.24|709.79|707.39|712.04|709.64|709.18|706.78|0
1618398000000|2021-04-14 11:00:00|709.59|707.19|712.42|710.02|713.04|710.64|709.59|707.19|0
1618401600000|2021-04-14 12:00:00|712.62|710.22|707.51|705.11|712.83|710.43|706.9|704.5|0
1618405200000|2021-04-14 13:00:00|707.31|704.91|716.05|713.65|716.26|713.86|706.08|703.68|0
1618408800000|2021-04-14 14:00:00|716.26|713.86|713.8|711.4|717.88|715.48|711.15|708.75|0
1618412400000|2021-04-14 15:00:00|714|711.6|713.98|711.58|715.22|712.82|708.7|706.3|0
1618416000000|2021-04-14 16:00:00|713.78|711.38|714.17|711.77|715.19|712.79|709.91|707.51|0
1618419600000|2021-04-14 17:00:00|714.37|711.97|703.38|700.98|714.57|712.17|701.15|698.75|0
1618423200000|2021-04-14 18:00:00|703.18|700.78|696.81|694.41|706.55|704.15|696.01|693.61|0
1618426800000|2021-04-14 19:00:00|696.01|693.61|698.41|696.01|702.88|700.48|693.18|690.78|0
1618430400000|2021-04-14 20:00:00|699.02|696.62|700.87|698.07|701.68|698.88|698.76|696.36|0
1618434000000|2021-04-14 21:00:00|700.6|697.8|701.29|698.49|701.5|698.7|700.5|697.7|0
1618437600000|2021-04-14 22:00:00|701.46|698.66|701.95|699.15|703.38|700.58|700.34|697.54|0
1618441200000|2021-04-14 23:00:00|702.15|699.35|700.71|697.91|702.15|699.35|699.5|696.7|0
1618444800000|2021-04-15 00:00:00|700.92|698.12|702.52|699.72|704.14|701.34|700.3|697.5|0
1618448400000|2021-04-15 01:00:00|702.32|699.52|700.27|697.47|703.73|700.93|697.84|695.04|0
1618452000000|2021-04-15 02:00:00|700.07|697.27|698.63|695.83|700.86|698.06|698.22|695.42|0
1618455600000|2021-04-15 03:00:00|698.43|695.63|700.23|697.43|700.65|697.85|698.02|695.22|0
1618459200000|2021-04-15 04:00:00|700.43|697.63|701.22|698.42|702.45|699.65|700.23|697.43|0
1618462800000|2021-04-15 05:00:00|701.43|698.63|703.23|700.43|704.05|701.25|701.02|698.22|0
1618466400000|2021-04-15 06:00:00|703.03|700.23|707.28|704.48|707.28|704.48|702.63|699.83|0
1618470000000|2021-04-15 07:00:00|707.08|704.28|713.51|711.11|714.53|712.13|706.26|703.46|0
1618473600000|2021-04-15 08:00:00|713.71|711.31|714.1|711.7|714.92|712.52|712.07|709.67|0
1618477200000|2021-04-15 09:00:00|714.3|711.9|713.15|710.75|715.11|712.71|711.15|708.75|0
1618480800000|2021-04-15 10:00:00|712.95|710.55|715.37|712.97|715.37|712.97|711.93|709.53|0
1618484400000|2021-04-15 11:00:00|715.17|712.77|716.98|714.58|716.98|714.58|712.51|710.11|0
1618488000000|2021-04-15 12:00:00|717.19|714.79|718.26|715.86|720.65|718.25|716.57|714.17|0
1618491600000|2021-04-15 13:00:00|718.46|716.06|719.46|717.06|722.94|720.54|716.02|713.62|0
1618495200000|2021-04-15 14:00:00|719.87|717.47|727.61|725.21|729.47|727.07|718.03|715.63|0
1618498800000|2021-04-15 15:00:00|728.23|725.83|725.16|722.76|732.12|729.72|722.91|720.51|0
1618502400000|2021-04-15 16:00:00|725.36|722.96|732.83|730.43|733.24|730.84|724.34|721.94|0
1618506000000|2021-04-15 17:00:00|733.03|730.63|731.17|728.77|733.44|731.04|728.72|726.32|0
1618509600000|2021-04-15 18:00:00|731.37|728.97|730.53|728.13|734.03|731.63|729.3|726.9|0
1618513200000|2021-04-15 19:00:00|730.33|727.93|732.68|730.28|736.39|733.99|726.32|723.92|0
1618516800000|2021-04-15 20:00:00|733.71|731.31|734.23|731.43|735.36|732.56|732.6|729.89|0
1618520400000|2021-04-15 21:00:00|734.11|731.31|734.78|731.98|735.36|732.56|734.11|731.31|0
1618524000000|2021-04-15 22:00:00|733.9|731.1|734.19|731.39|735.03|732.23|732.77|729.97|0
1618527600000|2021-04-15 23:00:00|734.4|731.6|734.38|731.58|735.41|732.61|734.17|731.37|0
1618531200000|2021-04-16 00:00:00|734.17|731.37|729.64|726.84|734.38|731.58|728.82|726.02|0
1618534800000|2021-04-16 01:00:00|729.43|726.63|729.82|727.02|730.44|727.64|727.99|725.19|0
1618538400000|2021-04-16 02:00:00|730.03|727.23|728.37|725.57|730.03|727.23|727.36|724.56|0
1618542000000|2021-04-16 03:00:00|728.57|725.77|728.35|725.55|729.8|727|727.95|725.15|0
1618545600000|2021-04-16 04:00:00|728.55|725.75|731|728.2|731|728.2|728.14|725.34|0
1618549200000|2021-04-16 05:00:00|730.79|727.99|730.98|728.18|732.01|729.21|729.14|726.34|0
1618552800000|2021-04-16 06:00:00|730.77|727.97|728.7|725.9|730.77|727.97|727.69|724.89|0
1618556400000|2021-04-16 07:00:00|728.5|725.7|730.97|728.57|734.06|731.66|727.27|724.47|0
1618560000000|2021-04-16 08:00:00|731.17|728.77|732.39|729.99|732.4|730|729.53|727.13|0
1618563600000|2021-04-16 09:00:00|732.18|729.78|737.2|734.8|738.64|736.24|731.56|729.16|0
1618567200000|2021-04-16 10:00:00|736.99|734.59|736.77|734.37|738.02|735.62|736.17|733.77|0
1618570800000|2021-04-16 11:00:00|736.56|734.16|740.45|738.05|740.45|738.05|736.36|733.96|0
1618574400000|2021-04-16 12:00:00|739.84|737.44|743.53|741.13|743.53|741.13|739.84|737.44|0
1618578000000|2021-04-16 13:00:00|743.11|740.71|737.67|735.27|747.44|745.04|736.64|734.24|0
1618581600000|2021-04-16 14:00:00|737.46|735.06|742.38|739.98|745.28|742.88|735|732.6|0
1618585200000|2021-04-16 15:00:00|743|740.6|739.63|737.23|745.47|743.07|738.87|736.47|0
1618588800000|2021-04-16 16:00:00|739.83|737.43|741.26|738.86|743.53|741.13|739.82|737.42|0
1618592400000|2021-04-16 17:00:00|741.05|738.65|740.21|737.81|742.68|740.28|739.81|737.41|0
1618596000000|2021-04-16 18:00:00|740|737.6|748.03|745.63|748.44|746.04|739.59|737.19|0
1618599600000|2021-04-16 19:00:00|748.23|745.83|746.15|743.75|752.4|750|745.33|742.93|0
1618603200000|2021-04-16 20:00:00|745.53|743.13|743.11|740.31|745.74|743.34|742.43|740.03|0
1618815600000|2021-04-19 07:00:00|740.78|737.98|742.21|739.81|743.45|741.05|740.58|737.98|0
1618819200000|2021-04-19 08:00:00|742.42|740.02|743.01|740.61|745.09|742.69|742.41|740.01|0
1618822800000|2021-04-19 09:00:00|742.81|740.41|740.73|738.33|743.22|740.82|739.09|736.69|0
1618826400000|2021-04-19 10:00:00|740.52|738.12|738.45|736.05|741.96|739.56|735.78|733.38|0
1618830000000|2021-04-19 11:00:00|738.65|736.25|737.61|735.21|740.29|737.89|736.99|734.59|0
1618833600000|2021-04-19 12:00:00|737.4|735|739.64|737.24|740.26|737.86|736.57|734.17|0
1618837200000|2021-04-19 13:00:00|739.85|737.45|741.27|738.87|742.3|739.9|736.14|733.74|0
1618840800000|2021-04-19 14:00:00|741.48|739.08|731.96|729.56|741.68|739.28|724.2|721.8|0
1618844400000|2021-04-19 15:00:00|732.26|729.86|728.05|725.65|735.02|732.62|722.96|720.56|0
1618848000000|2021-04-19 16:00:00|727.24|724.84|725.12|722.72|731.11|728.71|721.38|718.98|0
1618851600000|2021-04-19 17:00:00|724.92|722.52|728.07|725.67|731.14|728.74|723.7|721.3|0
1618855200000|2021-04-19 18:00:00|727.87|725.47|731.12|728.72|731.13|728.73|725.41|723.01|0
1618858800000|2021-04-19 19:00:00|730.91|728.51|731.29|728.89|731.93|729.53|723.56|721.16|0
1618862400000|2021-04-19 20:00:00|732.93|730.53|731.98|729.18|733.72|731.03|731.29|728.57|0
1618866000000|2021-04-19 21:00:00|732.37|729.57|732|729.2|732.85|730.05|732|729.2|0
1618869600000|2021-04-19 22:00:00|732.78|729.98|734.5|731.7|734.91|732.11|731.65|728.85|0
1618873200000|2021-04-19 23:00:00|734.71|731.91|736.53|733.73|736.94|734.14|732.65|729.85|0
1618876800000|2021-04-20 00:00:00|737.35|734.55|735.49|732.69|737.96|735.16|735.08|732.28|0
1618880400000|2021-04-20 01:00:00|735.28|732.48|737.92|735.12|738.95|736.15|734.87|732.07|0
1618884000000|2021-04-20 02:00:00|737.51|734.71|737.7|734.9|738.74|735.94|736.69|733.89|0
1618887600000|2021-04-20 03:00:00|737.5|734.7|738.3|735.5|740.16|737.36|737.49|734.69|0
1618891200000|2021-04-20 04:00:00|738.09|735.29|737.87|735.07|738.3|735.5|736.65|733.85|0
1618894800000|2021-04-20 05:00:00|737.66|734.86|739.69|736.89|739.69|736.89|737.64|734.84|0
1618898400000|2021-04-20 06:00:00|739.79|736.99|735.57|732.77|740.72|737.92|735.17|732.37|0
1618902000000|2021-04-20 07:00:00|735.78|732.98|735.99|733.59|739.9|737.5|735.74|732.94|0
1618905600000|2021-04-20 08:00:00|736.2|733.8|731.27|728.87|736.61|734.21|730.26|727.86|0
1618909200000|2021-04-20 09:00:00|731.07|728.67|720.02|717.62|731.68|729.28|717.39|714.99|0
1618912800000|2021-04-20 10:00:00|720.22|717.82|719.8|717.4|721.63|719.23|713.12|710.72|0
1618916400000|2021-04-20 11:00:00|719.59|717.19|720.18|717.78|721.21|718.81|716.95|714.55|0
1618920000000|2021-04-20 12:00:00|720.39|717.99|720.16|717.76|721.4|719|717.74|715.34|0
1618923600000|2021-04-20 13:00:00|720.37|717.97|725.34|722.94|727.79|725.39|720.16|717.76|0
1618927200000|2021-04-20 14:00:00|724.73|722.33|711.6|709.2|727.17|724.77|706.96|704.56|0
1618930800000|2021-04-20 15:00:00|711.19|708.79|703.24|700.84|712.4|710|697.29|694.89|0
1618934400000|2021-04-20 16:00:00|703.44|701.04|707.14|704.74|710.18|707.78|701.92|699.52|0
1618938000000|2021-04-20 17:00:00|706.74|704.34|706.11|703.71|707.23|704.83|700.68|698.28|0
1618941600000|2021-04-20 18:00:00|705.91|703.51|697.64|695.24|707.52|705.12|696.23|693.83|0
1618945200000|2021-04-20 19:00:00|697.84|695.44|707.89|705.49|712.13|709.73|697.84|695.44|0
1618948800000|2021-04-20 20:00:00|708.29|705.89|703.73|700.93|708.49|706.09|703.12|700.32|0
1618952400000|2021-04-20 21:00:00|703.77|700.97|704.81|702.01|705.68|702.88|703.63|700.83|0
1618956000000|2021-04-20 22:00:00|704.51|701.71|706.61|703.81|707.42|704.62|704.21|701.41|0
1618959600000|2021-04-20 23:00:00|706.81|704.01|705.38|702.58|706.81|704.01|703.98|701.18|0
1618963200000|2021-04-21 00:00:00|705.78|702.98|705.97|703.17|707.59|704.79|703.16|700.36|0
1618966800000|2021-04-21 01:00:00|706.17|703.37|701.72|698.92|706.37|703.57|701.51|698.71|0
1618970400000|2021-04-21 02:00:00|701.51|698.71|700.89|698.09|701.51|698.71|698.1|695.3|0
1618974000000|2021-04-21 03:00:00|700.69|697.89|702.68|699.88|703.1|700.3|699.67|696.87|0
1618977600000|2021-04-21 04:00:00|702.88|700.08|703.06|700.26|704.09|701.29|701.26|698.46|0
1618981200000|2021-04-21 05:00:00|703.26|700.46|702.64|699.84|703.85|701.05|699.44|696.64|0
1618984800000|2021-04-21 06:00:00|702.84|700.04|708.87|706.07|709.89|707.09|701.83|699.03|0
1618988400000|2021-04-21 07:00:00|708.47|705.67|710.47|708.07|710.48|708.08|706.64|704.13|0
1618992000000|2021-04-21 08:00:00|710.27|707.87|707.21|704.81|710.46|708.06|706|703.6|0
1618995600000|2021-04-21 09:00:00|707.01|704.61|706.39|703.99|708.82|706.42|704.17|701.77|0
1618999200000|2021-04-21 10:00:00|706.59|704.19|711.62|709.22|711.83|709.43|704.56|702.16|0
1619002800000|2021-04-21 11:00:00|711.83|709.43|706.09|703.69|712.03|709.63|705.29|702.89|0
1619006400000|2021-04-21 12:00:00|706.19|703.79|701.03|698.63|706.5|704.1|697.81|695.41|0
1619010000000|2021-04-21 13:00:00|700.82|698.42|718.11|715.71|718.11|715.71|699.81|697.41|0
1619013600000|2021-04-21 14:00:00|718.32|715.92|717.18|714.78|723.59|721.19|714.53|712.13|0
1619017200000|2021-04-21 15:00:00|717.38|714.98|726.36|723.96|726.56|724.16|716.16|713.76|0
1619020800000|2021-04-21 16:00:00|726.56|724.16|722.65|720.25|726.56|724.16|722.04|719.64|0
1619024400000|2021-04-21 17:00:00|722.86|720.46|726.32|723.92|726.53|724.13|722.65|720.25|0
1619028000000|2021-04-21 18:00:00|726.52|724.12|725.96|723.56|729.17|726.77|724.53|722.13|0
1619031600000|2021-04-21 19:00:00|725.55|723.15|735.18|732.78|736.63|734.23|725.14|722.74|0
1619035200000|2021-04-21 20:00:00|733.13|730.73|730.42|727.62|733.74|731.34|729.91|727.22|0
1619038800000|2021-04-21 21:00:00|730.77|727.97|730.58|727.78|731.21|728.41|730.09|727.29|0
1619042400000|2021-04-21 22:00:00|731.02|728.22|729.47|726.67|731.74|728.94|728.65|725.85|0
1619046000000|2021-04-21 23:00:00|729.67|726.87|728.63|725.83|730.9|728.1|728.02|725.22|0
1619049600000|2021-04-22 00:00:00|728.83|726.03|729.43|726.63|730.66|727.86|727.4|724.6|0
1619053200000|2021-04-22 01:00:00|729.22|726.42|729|726.2|732.91|730.11|728.18|725.38|0
1619056800000|2021-04-22 02:00:00|729.2|726.4|732.67|729.87|734.53|731.73|729|726.2|0
1619060400000|2021-04-22 03:00:00|732.46|729.66|732.03|729.23|734.1|731.3|731.22|728.42|0
1619064000000|2021-04-22 04:00:00|732.24|729.44|734.27|731.47|734.27|731.47|730.79|727.99|0
1619067600000|2021-04-22 05:00:00|734.37|731.57|735.49|732.69|735.69|732.89|732.21|729.41|0
1619071200000|2021-04-22 06:00:00|735.69|732.89|734.44|731.64|738.36|735.56|734.24|731.44|0
1619074800000|2021-04-22 07:00:00|734.64|731.84|733.19|730.79|736.7|734.3|732.99|730.41|0
1619078400000|2021-04-22 08:00:00|732.99|730.59|732.33|729.93|736.47|734.07|732.12|729.72|0
1619082000000|2021-04-22 09:00:00|732.32|729.92|734.13|731.73|734.34|731.94|731.46|729.06|0
1619085600000|2021-04-22 10:00:00|734.34|731.94|731.44|729.04|734.54|732.14|730.21|727.81|0
1619089200000|2021-04-22 11:00:00|731.23|728.83|731.21|728.81|732.87|730.47|730.39|727.99|0
1619092800000|2021-04-22 12:00:00|731.42|729.02|733.66|731.26|736.34|733.94|730.8|728.4|0
1619096400000|2021-04-22 13:00:00|733.45|731.05|728.71|726.31|736.33|733.93|724.41|722.01|0
1619100000000|2021-04-22 14:00:00|728.1|725.7|733.62|731.22|736.09|733.69|722.77|720.37|0
1619103600000|2021-04-22 15:00:00|733.83|731.43|735.4|733|738.39|735.99|732.53|730.13|0
1619107200000|2021-04-22 16:00:00|735.61|733.21|743.26|740.86|743.26|740.86|732.72|730.32|0
1619110800000|2021-04-22 17:00:00|743.46|741.06|707.1|704.7|743.46|741.06|704.08|701.68|0
1619114400000|2021-04-22 18:00:00|706.09|703.69|714.4|712|718.25|715.85|701.27|698.87|0
1619118000000|2021-04-22 19:00:00|715.01|712.61|709.42|707.02|717.84|715.44|704.69|702.29|0
1619121600000|2021-04-22 20:00:00|710.84|708.44|710.35|707.55|711.85|709.45|707.61|705.15|0
1619125200000|2021-04-22 21:00:00|710.3|707.5|709.75|706.95|710.57|707.77|709.07|706.27|0
1619128800000|2021-04-22 22:00:00|709.73|706.93|711.63|708.83|712.26|709.46|709.42|706.62|0
1619132400000|2021-04-22 23:00:00|711.84|709.04|710.2|707.4|712.24|709.44|708.78|705.98|0
1619136000000|2021-04-23 00:00:00|710.4|707.6|712.61|709.81|713.23|710.43|708.58|705.78|0
1619139600000|2021-04-23 01:00:00|712.81|710.01|714.61|711.81|715.84|713.04|711.58|708.78|0
1619143200000|2021-04-23 02:00:00|714.82|712.02|714.39|711.59|715.82|713.02|712.97|710.17|0
1619146800000|2021-04-23 03:00:00|714.59|711.79|714.98|712.18|716.42|713.62|714.19|711.39|0
1619150400000|2021-04-23 04:00:00|715.18|712.38|714.35|711.55|715.79|712.99|713.34|710.54|0
1619154000000|2021-04-23 05:00:00|714.55|711.75|714.53|711.73|715.35|712.55|711.91|709.11|0
1619157600000|2021-04-23 06:00:00|714.74|711.94|710.26|707.46|715.14|712.34|708.24|705.44|0
1619161200000|2021-04-23 07:00:00|711.07|708.27|718.56|716.16|719.17|716.77|710.46|707.66|0
1619164800000|2021-04-23 08:00:00|718.76|716.36|716.71|714.31|718.76|716.36|714.89|712.49|0
1619168400000|2021-04-23 09:00:00|716.51|714.11|714.66|712.26|716.71|714.31|713.65|711.25|0
1619172000000|2021-04-23 10:00:00|714.86|712.46|715.65|713.25|717.28|714.88|714.24|711.84|0
1619175600000|2021-04-23 11:00:00|716.06|713.66|713.81|711.41|717.07|714.67|713|710.6|0
1619179200000|2021-04-23 12:00:00|714.01|711.61|710.75|708.35|715.43|713.03|709.34|706.94|0
1619182800000|2021-04-23 13:00:00|710.95|708.55|722.4|720|722.4|720|710.34|707.94|0
1619186400000|2021-04-23 14:00:00|722.61|720.21|737.95|735.55|738.16|735.76|722|719.6|0
1619190000000|2021-04-23 15:00:00|737.75|735.35|739.99|737.59|741.84|739.44|734.88|732.48|0
1619193600000|2021-04-23 16:00:00|740.4|738|747.46|745.06|748.69|746.29|740.19|737.79|0
1619197200000|2021-04-23 17:00:00|747.87|745.47|746.61|744.21|749.5|747.1|745.59|743.19|0
1619200800000|2021-04-23 18:00:00|746.82|744.42|748.4|746|750.06|747.66|743.68|741.28|0
1619204400000|2021-04-23 19:00:00|748.61|746.21|742.08|739.68|756.72|754.32|741.88|739.48|0
1619208000000|2021-04-23 20:00:00|742.91|740.51|739.34|736.54|742.91|740.51|738.58|736.18|0
1619420400000|2021-04-26 07:00:00|744.73|741.93|742.84|740.44|746.59|744.19|742.23|739.83|0
1619424000000|2021-04-26 08:00:00|743.05|740.65|739.33|736.93|743.67|741.27|738.1|735.7|0
1619427600000|2021-04-26 09:00:00|739.12|736.72|739.51|737.11|741.38|738.98|738.7|736.3|0
1619431200000|2021-04-26 10:00:00|739.31|736.91|738.67|736.27|740.74|738.34|737.05|734.65|0
1619434800000|2021-04-26 11:00:00|738.47|736.07|742.35|739.95|742.77|740.37|737.64|735.24|0
1619438400000|2021-04-26 12:00:00|742.56|740.16|743.57|741.17|745.01|742.61|741.73|739.33|0
1619442000000|2021-04-26 13:00:00|743.78|741.38|751.61|749.21|754.92|752.52|743.57|741.17|0
1619445600000|2021-04-26 14:00:00|751.2|748.8|751.1|748.7|754.91|752.51|750.49|748.09|0
1619449200000|2021-04-26 15:00:00|751.31|748.91|750.46|748.06|754.2|751.8|750.05|747.65|0
1619452800000|2021-04-26 16:00:00|750.67|748.27|749.62|747.22|751.48|749.08|747.36|744.96|0
1619456400000|2021-04-26 17:00:00|749.83|747.43|750.63|748.23|750.84|748.44|747.34|744.94|0
1619460000000|2021-04-26 18:00:00|750.84|748.44|753.71|751.31|753.92|751.52|750.83|748.43|0
1619463600000|2021-04-26 19:00:00|753.92|751.52|748.94|746.54|754.74|752.34|744.62|742.22|0
1619467200000|2021-04-26 20:00:00|749.97|747.57|751.08|748.28|752.25|749.85|747.29|744.66|0
1619470800000|2021-04-26 21:00:00|751.2|748.4|751.09|748.29|751.54|748.74|750.9|748.1|0
1619474400000|2021-04-26 22:00:00|751.27|748.47|750.32|747.52|751.99|749.19|749.72|746.92|0
1619478000000|2021-04-26 23:00:00|750.73|747.93|752.78|749.98|753.82|751.02|749.49|746.69|0
1619481600000|2021-04-27 00:00:00|752.57|749.77|750.9|748.1|752.57|749.77|749.05|746.25|0
1619485200000|2021-04-27 01:00:00|751.11|748.31|751.92|749.12|752.13|749.33|749.65|746.85|0
1619488800000|2021-04-27 02:00:00|751.71|748.91|750.86|748.06|752.53|749.73|750.25|747.45|0
1619492400000|2021-04-27 03:00:00|750.66|747.86|751.67|748.87|752.5|749.7|749.83|747.03|0
1619496000000|2021-04-27 04:00:00|751.88|749.08|752.27|749.47|752.69|749.89|751.67|748.87|0
1619499600000|2021-04-27 05:00:00|752.48|749.68|757.43|754.63|758.67|755.87|752.27|749.47|0
1619503200000|2021-04-27 06:00:00|757.63|754.83|754.92|752.12|757.84|755.04|753.27|750.47|0
1619506800000|2021-04-27 07:00:00|754.3|751.5|753.52|751.12|754.99|752.19|752.49|750.09|0
1619510400000|2021-04-27 08:00:00|753.72|751.32|753.5|751.1|754.96|752.56|751.24|748.84|0
1619514000000|2021-04-27 09:00:00|753.29|750.89|748.27|745.87|753.7|751.3|746.45|744.05|0
1619517600000|2021-04-27 10:00:00|748.07|745.67|752.18|749.78|752.6|750.2|747.86|745.46|0
1619521200000|2021-04-27 11:00:00|752.6|750.2|753.26|750.86|755.06|752.66|752.18|749.78|0
1619524800000|2021-04-27 12:00:00|753.05|750.65|752|749.6|755.11|752.71|751.79|749.39|0
1619528400000|2021-04-27 13:00:00|752.2|749.8|744.08|741.68|753.64|751.24|743.53|741.13|0
1619532000000|2021-04-27 14:00:00|744.28|741.88|746.73|744.33|747.97|745.57|739.96|737.56|0
1619535600000|2021-04-27 15:00:00|746.32|743.92|750.01|747.61|750.63|748.23|745.08|742.68|0
1619539200000|2021-04-27 16:00:00|750.22|747.82|746.37|743.97|751.25|748.85|745.34|742.94|0
1619542800000|2021-04-27 17:00:00|745.96|743.56|748.83|746.43|749.86|747.46|745.96|743.56|0
1619546400000|2021-04-27 18:00:00|749.03|746.63|750.46|748.06|751.91|749.51|746.14|743.74|0
1619550000000|2021-04-27 19:00:00|749.84|747.44|745.9|743.5|754.78|752.38|745.9|743.5|0
1619553600000|2021-04-27 20:00:00|748.79|746.39|749.49|746.69|751.9|749.5|747.35|744.55|0
1619557200000|2021-04-27 21:00:00|749.21|746.41|748.86|746.06|749.21|746.41|748.24|745.44|0
1619560800000|2021-04-27 22:00:00|750.09|747.29|750.38|747.58|751.22|748.42|749.37|746.57|0
1619564400000|2021-04-27 23:00:00|750.59|747.79|749.33|746.53|752.04|749.24|749.33|746.53|0
1619568000000|2021-04-28 00:00:00|749.54|746.74|749.31|746.51|750.77|747.97|748.08|745.28|0
1619571600000|2021-04-28 01:00:00|749.1|746.3|752.39|749.59|752.6|749.8|748.48|745.68|0
1619575200000|2021-04-28 02:00:00|752.19|749.39|752.17|749.37|753.21|750.41|751.75|748.95|0
1619578800000|2021-04-28 03:00:00|751.96|749.16|752.77|749.97|753.19|750.39|751.75|748.95|0
1619582400000|2021-04-28 04:00:00|752.56|749.76|752.34|749.54|753.18|750.38|752.34|749.54|0
1619586000000|2021-04-28 05:00:00|752.54|749.74|751.49|748.69|753.36|750.56|751.28|748.48|0
1619589600000|2021-04-28 06:00:00|751.69|748.89|752.71|749.91|753.13|750.33|751.07|748.27|0
1619593200000|2021-04-28 07:00:00|752.5|749.7|748.56|746.16|753.75|750.95|746.3|743.9|0
1619596800000|2021-04-28 08:00:00|748.45|746.05|750.61|748.21|751.02|748.62|747.11|744.71|0
1619600400000|2021-04-28 09:00:00|749.78|747.38|750.59|748.19|751.62|749.22|748.32|745.92|0
1619604000000|2021-04-28 10:00:00|750.69|748.29|750.77|748.37|751.81|749.41|749.34|746.94|0
1619607600000|2021-04-28 11:00:00|750.35|747.95|747.02|744.62|752.21|749.81|744.96|742.56|0
1619611200000|2021-04-28 12:00:00|747.23|744.83|748.86|746.46|748.87|746.47|746.61|744.21|0
1619614800000|2021-04-28 13:00:00|749.07|746.67|754.44|752.04|754.65|752.25|745.96|743.56|0
1619618400000|2021-04-28 14:00:00|755.06|752.66|751.72|749.32|755.06|752.66|749.45|747.05|0
1619622000000|2021-04-28 15:00:00|751.52|749.12|745.6|743.2|752.14|749.74|745.09|742.69|0
1619625600000|2021-04-28 16:00:00|745.19|742.79|750.24|747.84|750.86|748.46|744.57|742.17|0
1619629200000|2021-04-28 17:00:00|750.44|748.04|746.29|743.89|750.44|748.04|745.67|743.27|0
1619632800000|2021-04-28 18:00:00|746.18|743.78|755.17|752.77|760.57|758.17|743.81|741.41|0
1619636400000|2021-04-28 19:00:00|755.38|752.98|745.7|743.3|756.62|754.22|744.05|741.65|0
1619640000000|2021-04-28 20:00:00|747.36|744.96|752.81|750.01|754.89|752.09|746.32|743.92|0
1619643600000|2021-04-28 21:00:00|752.58|749.78|752.2|749.4|752.58|749.78|750.86|748.06|0
1619647200000|2021-04-28 22:00:00|752.79|749.99|754.12|751.32|754.34|751.54|751.66|748.86|0
1619650800000|2021-04-28 23:00:00|754.54|751.74|755.76|752.96|756.18|753.38|753.29|750.49|0
1619654400000|2021-04-29 00:00:00|755.56|752.76|759.48|756.68|760.32|757.52|755.14|752.34|0
1619658000000|2021-04-29 01:00:00|759.9|757.1|766.33|763.53|767.58|764.78|758.86|756.06|0
1619661600000|2021-04-29 02:00:00|766.22|763.42|765.06|762.26|766.54|763.74|764.65|761.85|0
1619665200000|2021-04-29 03:00:00|764.85|762.05|764|761.2|765.26|762.46|763.59|760.79|0
1619668800000|2021-04-29 04:00:00|764.21|761.41|763.98|761.18|766.5|763.7|763.77|760.97|0
1619672400000|2021-04-29 05:00:00|763.77|760.97|764.8|762|765.63|762.83|763.55|760.75|0
1619676000000|2021-04-29 06:00:00|765|762.2|765.61|762.81|765.61|762.81|763.53|760.73|0
1619679600000|2021-04-29 07:00:00|766.03|763.23|767.12|764.72|768.59|765.79|764.42|762.02|0
1619683200000|2021-04-29 08:00:00|767.33|764.93|768.14|765.74|770.87|768.47|767.11|764.71|0
1619686800000|2021-04-29 09:00:00|768.35|765.95|768.33|765.93|768.96|766.56|766.89|764.49|0
1619690400000|2021-04-29 10:00:00|768.13|765.73|769.98|767.58|771.66|769.26|767.92|765.52|0
1619694000000|2021-04-29 11:00:00|770.4|768|769.34|766.94|771.85|769.45|768.92|766.52|0
1619697600000|2021-04-29 12:00:00|769.13|766.73|772.86|770.46|772.87|770.47|768.92|766.52|0
1619701200000|2021-04-29 13:00:00|772.65|770.25|765.34|762.94|774.94|772.54|765.13|762.73|0
1619704800000|2021-04-29 14:00:00|765.13|762.73|756.16|753.76|766.05|763.65|750.58|748.18|0
1619708400000|2021-04-29 15:00:00|755.95|753.55|752.09|749.69|759.88|757.48|750.65|748.25|0
1619712000000|2021-04-29 16:00:00|751.48|749.08|756.3|753.9|758.01|755.61|743.06|740.66|0
1619715600000|2021-04-29 17:00:00|756.5|754.1|758.7|756.3|760.57|758.17|753.82|751.42|0
1619719200000|2021-04-29 18:00:00|759.12|756.72|770.48|768.08|774.16|771.76|758.5|756.1|0
1619722800000|2021-04-29 19:00:00|771.11|768.71|770.26|767.86|774.02|771.62|766.31|763.91|0
1619726400000|2021-04-29 20:00:00|769.63|767.23|767.21|764.41|771.09|768.69|766.38|763.58|0
1619730000000|2021-04-29 21:00:00|767.11|764.31|767.3|764.5|767.68|764.88|766.8|764|0
1619733600000|2021-04-29 22:00:00|768.02|765.22|766.23|763.43|768.12|765.32|765.2|762.4|0
1619737200000|2021-04-29 23:00:00|766.44|763.64|764.55|761.75|767.27|764.47|762.27|759.47|0
1619740800000|2021-04-30 00:00:00|764.34|761.54|763.49|760.69|765.8|763|762.26|759.46|0
1619744400000|2021-04-30 01:00:00|763.7|760.9|761.81|759.01|763.91|761.11|761.19|758.39|0
1619748000000|2021-04-30 02:00:00|761.61|758.81|759.51|756.71|761.81|759.01|758.48|755.68|0
1619751600000|2021-04-30 03:00:00|759.3|756.5|760.53|757.73|760.63|757.83|757.64|754.84|0
1619755200000|2021-04-30 04:00:00|760.74|757.94|759.47|756.67|761.77|758.97|759.06|756.26|0
1619758800000|2021-04-30 05:00:00|759.26|756.46|756.76|753.96|760.3|757.5|755.52|752.72|0
1619762400000|2021-04-30 06:00:00|756.96|754.16|761.51|758.71|761.72|758.92|756.96|754.16|0
1619766000000|2021-04-30 07:00:00|761.09|758.29|762.44|760.04|764.33|761.93|760.82|758.02|0
1619769600000|2021-04-30 08:00:00|762.23|759.83|760.35|757.95|762.44|760.04|758.29|755.89|0
1619773200000|2021-04-30 09:00:00|760.56|758.16|757.43|755.03|762.21|759.81|756.81|754.41|0
1619776800000|2021-04-30 10:00:00|757.22|754.82|751.02|748.62|757.63|755.23|747.94|745.54|0
1619780400000|2021-04-30 11:00:00|751.44|749.04|754.51|752.11|754.51|752.11|749.17|746.77|0
1619784000000|2021-04-30 12:00:00|754.31|751.91|754.08|751.68|756.16|753.76|747.28|744.88|0
1619787600000|2021-04-30 13:00:00|754.29|751.89|758.8|756.4|759.01|756.61|749.33|746.93|0
1619791200000|2021-04-30 14:00:00|759.01|756.61|750.52|748.12|759.41|757.01|749.29|746.89|0
1619794800000|2021-04-30 15:00:00|750.11|747.71|752.25|749.85|753.07|750.67|744.19|741.79|0
1619798400000|2021-04-30 16:00:00|752.45|750.05|750.78|748.38|754.1|751.7|747.9|745.5|0
1619802000000|2021-04-30 17:00:00|750.58|748.18|743.97|741.57|754.28|751.88|742.12|739.72|0
1619805600000|2021-04-30 18:00:00|743.77|741.37|747.45|745.05|750.95|748.55|742.74|740.34|0
1619809200000|2021-04-30 19:00:00|747.65|745.25|749.49|747.09|751.56|749.16|741.88|739.48|0
1619812800000|2021-04-30 20:00:00|751.96|749.56|753.27|750.47|754.1|751.3|751.75|749.35|0
1620025200000|2021-05-03 07:00:00|759.31|756.91|764.07|761.67|765.75|763.35|758.48|756.08|0
1620028800000|2021-05-03 08:00:00|764.28|761.88|762.27|759.87|764.82|762.42|760.73|758.33|0
1620032400000|2021-05-03 09:00:00|762.48|760.08|757.7|755.3|762.89|760.49|753.97|751.57|0
1620036000000|2021-05-03 10:00:00|757.49|755.09|763.27|760.87|766.28|763.88|757.48|755.08|0
1620039600000|2021-05-03 11:00:00|763.06|760.66|764.29|761.89|766.79|764.39|763.06|760.66|0
1620043200000|2021-05-03 12:00:00|764.49|762.09|761.57|759.17|766.15|763.75|761.57|759.17|0
1620046800000|2021-05-03 13:00:00|761.36|758.96|767.15|764.75|769.65|767.25|759.9|757.5|0
1620050400000|2021-05-03 14:00:00|767.04|764.64|760.99|758.59|769.02|766.62|759.75|757.35|0
1620054000000|2021-05-03 15:00:00|761.41|759.01|760.68|758.28|762.13|759.73|755.51|753.11|0
1620057600000|2021-05-03 16:00:00|760.88|758.48|757.96|755.56|760.88|758.48|755.69|753.29|0
1620061200000|2021-05-03 17:00:00|758.06|755.66|758.77|756.37|759.82|757.42|756.5|754.1|0
1620064800000|2021-05-03 18:00:00|759.19|756.79|762.9|760.5|764.15|761.75|758.98|756.58|0
1620068400000|2021-05-03 19:00:00|763.1|760.7|755.83|753.43|763.1|760.7|751.28|748.88|0
1620072000000|2021-05-03 20:00:00|755.41|753.01|753.62|750.82|755.82|753.42|752.2|749.8|0
1620075600000|2021-05-03 21:00:00|753.51|750.71|753.24|750.44|753.77|750.97|752.26|749.46|0
1620079200000|2021-05-03 22:00:00|754.02|751.22|753.48|750.68|754.95|752.15|753.08|750.28|0
1620082800000|2021-05-03 23:00:00|753.27|750.47|750.36|747.56|753.27|750.47|749.55|746.75|0
1620086400000|2021-05-04 00:00:00|749.95|747.15|749.51|746.71|751.81|749.01|748.08|745.28|0
1620090000000|2021-05-04 01:00:00|749.31|746.51|744.54|741.74|749.31|746.51|744.14|741.34|0
1620093600000|2021-05-04 02:00:00|744.34|741.54|746.17|743.37|746.38|743.58|743.09|740.29|0
1620097200000|2021-05-04 03:00:00|745.97|743.17|746.15|743.35|746.78|743.98|744|741.2|0
1620100800000|2021-05-04 04:00:00|745.95|743.15|746.34|743.54|746.56|743.76|745.11|742.31|0
1620104400000|2021-05-04 05:00:00|746.54|743.74|748.38|745.58|748.8|746|745.92|743.12|0
1620108000000|2021-05-04 06:00:00|748.18|745.38|750.01|747.21|750.65|747.85|747.97|745.17|0
1620111600000|2021-05-04 07:00:00|749.81|747.01|746.57|744.17|753|750.6|743.89|741.49|0
1620115200000|2021-05-04 08:00:00|746.37|743.97|747.79|745.39|750.49|748.09|744.3|741.9|0
1620118800000|2021-05-04 09:00:00|747.59|745.19|751.08|748.68|751.7|749.3|745.93|743.53|0
1620122400000|2021-05-04 10:00:00|751.29|748.89|750.85|748.45|752.73|750.33|749|746.6|0
1620126000000|2021-05-04 11:00:00|750.65|748.25|740.6|738.2|752.1|749.7|734.35|731.95|0
1620129600000|2021-05-04 12:00:00|740.4|738|737.22|734.82|740.81|738.41|732.51|730.11|0
1620133200000|2021-05-04 13:00:00|737.63|735.23|721.91|719.51|741.89|739.49|719.77|717.37|0
1620136800000|2021-05-04 14:00:00|721.7|719.3|717.69|715.29|728.26|725.86|716.22|713.82|0
1620140400000|2021-05-04 15:00:00|717.68|715.28|708.96|706.56|721.34|718.94|705.34|702.94|0
1620144000000|2021-05-04 16:00:00|708.36|705.96|713.31|710.91|719.88|717.48|707.76|705.36|0
1620147600000|2021-05-04 17:00:00|712.91|710.51|718.29|715.89|722.43|720.03|711.89|709.49|0
1620151200000|2021-05-04 18:00:00|718.09|715.69|722.05|719.65|725.83|723.43|715.85|713.45|0
1620154800000|2021-05-04 19:00:00|722.26|719.86|733.6|731.2|733.6|731.2|717.37|714.97|0
1620158400000|2021-05-04 20:00:00|734.01|731.61|732.85|730.05|734.01|731.61|729.59|726.79|0
1620162000000|2021-05-04 21:00:00|732.82|730.02|733.45|730.65|733.67|730.87|732.73|729.93|0
1620165600000|2021-05-04 22:00:00|733.04|730.24|732.31|729.51|733.96|731.16|730.47|727.67|0
1620169200000|2021-05-04 23:00:00|732.51|729.71|733.92|731.12|733.92|731.12|731.47|728.67|0
1620172800000|2021-05-05 00:00:00|734.13|731.33|739.45|736.65|740.47|737.67|733.51|730.71|0
1620176400000|2021-05-05 01:00:00|739.65|736.85|743.95|741.15|744.36|741.56|738.4|735.6|0
1620180000000|2021-05-05 02:00:00|743.74|740.94|742.9|740.1|744.36|741.56|741.47|738.67|0
1620183600000|2021-05-05 03:00:00|743.11|740.31|742.46|739.66|743.51|740.71|742.05|739.25|0
1620187200000|2021-05-05 04:00:00|742.35|739.55|742.44|739.64|742.85|740.05|741.62|738.82|0
1620190800000|2021-05-05 05:00:00|742.54|739.74|739.33|736.53|742.85|740.05|735.23|732.43|0
1620194400000|2021-05-05 06:00:00|739.53|736.73|737.35|734.55|741.39|738.59|736.24|733.44|0
1620198000000|2021-05-05 07:00:00|737.46|734.66|741.55|739.15|743.41|741.01|736.23|733.83|0
1620201600000|2021-05-05 08:00:00|741.76|739.36|743.65|741.25|745.67|743.27|739.9|737.5|0
1620205200000|2021-05-05 09:00:00|743.54|741.14|743.61|741.21|746.53|744.13|743|740.6|0
1620208800000|2021-05-05 10:00:00|743.4|741|743.59|741.19|746.49|744.09|742.78|740.38|0
1620212400000|2021-05-05 11:00:00|743.8|741.4|743.98|741.58|745.12|742.72|740.7|738.3|0
1620216000000|2021-05-05 12:00:00|744.19|741.79|744.99|742.59|747.69|745.29|742.53|740.13|0
1620219600000|2021-05-05 13:00:00|745.2|742.8|740.33|737.93|748.29|745.89|738.18|735.78|0
1620223200000|2021-05-05 14:00:00|740.54|738.14|738.13|735.73|741.05|738.65|727.08|724.68|0
1620226800000|2021-05-05 15:00:00|737.72|735.32|746.72|744.32|748.39|745.99|736.07|733.67|0
1620230400000|2021-05-05 16:00:00|746.93|744.53|739.89|737.49|747.97|745.57|739.47|737.07|0
1620234000000|2021-05-05 17:00:00|739.47|737.07|741.93|739.53|743.79|741.39|737.41|735.01|0
1620237600000|2021-05-05 18:00:00|742.34|739.94|740.46|738.06|744.6|742.2|738.42|736.02|0
1620241200000|2021-05-05 19:00:00|740.26|737.86|733.84|731.44|741.29|738.89|729.11|726.71|0
1620244800000|2021-05-05 20:00:00|734.46|732.06|732.68|729.88|736.1|733.7|730.97|728.57|0
1620248400000|2021-05-05 21:00:00|732.8|730|732.45|729.65|732.8|730|730.85|728.05|0
1620252000000|2021-05-05 22:00:00|732.87|730.07|730.5|727.7|734.62|731.82|730.1|727.3|0
1620255600000|2021-05-05 23:00:00|730.7|727.9|734.57|731.77|734.99|732.19|730.49|727.69|0
1620259200000|2021-05-06 00:00:00|734.16|731.36|736.4|733.6|737.84|735.04|733.34|730.54|0
1620262800000|2021-05-06 01:00:00|736.29|733.49|739.46|736.66|740.5|737.7|736.19|733.39|0
1620266400000|2021-05-06 02:00:00|739.67|736.87|730.62|727.82|739.87|737.07|727.96|725.16|0
1620270000000|2021-05-06 03:00:00|730.41|727.61|731.42|728.62|732.05|729.25|729.28|726.48|0
1620273600000|2021-05-06 04:00:00|731.62|728.82|731.4|728.6|732.43|729.63|729.77|726.97|0
1620277200000|2021-05-06 05:00:00|731.6|728.8|736.54|733.74|737.15|734.35|731.4|728.6|0
1620280800000|2021-05-06 06:00:00|736.13|733.33|737.96|735.16|738.99|736.19|734.68|731.88|0
1620284400000|2021-05-06 07:00:00|738.05|735.25|738.37|735.97|745.61|743.21|736.86|734.06|0
1620288000000|2021-05-06 08:00:00|738.26|735.86|735.67|733.27|741.04|738.64|733.61|731.21|0
1620291600000|2021-05-06 09:00:00|735.87|733.47|733.71|731.31|738.75|736.35|728.75|726.35|0
1620295200000|2021-05-06 10:00:00|733.61|731.21|733.69|731.29|738.85|736.45|733.49|731.09|0
1620298800000|2021-05-06 11:00:00|732.87|730.47|734.08|731.68|737.19|734.79|732.24|729.84|0
1620302400000|2021-05-06 12:00:00|734.5|732.1|730.98|728.58|735.73|733.33|727.91|725.51|0
1620306000000|2021-05-06 13:00:00|731.18|728.78|725.25|722.85|737.98|735.58|725.25|722.85|0
1620309600000|2021-05-06 14:00:00|725.45|723.05|729.03|726.63|730.49|728.09|717.2|714.8|0
1620313200000|2021-05-06 15:00:00|728.83|726.43|742.03|739.63|747.28|744.88|721.66|719.26|0
1620316800000|2021-05-06 16:00:00|742.45|740.05|742.43|740.03|747.61|745.21|739.55|737.15|0
1620320400000|2021-05-06 17:00:00|742.63|740.23|737.05|734.65|744.91|742.51|736.85|734.45|0
1620324000000|2021-05-06 18:00:00|736.85|734.45|737.26|734.86|741.38|738.98|732.93|730.53|0
1620327600000|2021-05-06 19:00:00|737.47|735.07|760.58|758.18|762.24|759.84|736.23|733.83|0
1620331200000|2021-05-06 20:00:00|760.99|758.59|764.48|761.68|765.1|762.3|760.99|758.59|0
1620334800000|2021-05-06 21:00:00|764.42|761.62|764.68|761.88|764.68|761.88|763.54|760.74|0
1620338400000|2021-05-06 22:00:00|764.49|761.69|763.09|760.29|765.71|762.91|762.89|760.09|0
1620342000000|2021-05-06 23:00:00|763.3|760.5|762.87|760.07|764.13|761.33|761.83|759.03|0
1620345600000|2021-05-07 00:00:00|762.66|759.86|765.96|763.16|766.17|763.37|760.79|757.99|0
1620349200000|2021-05-07 01:00:00|766.17|763.37|769.48|766.68|770.53|767.73|765.75|762.95|0
1620352800000|2021-05-07 02:00:00|769.58|766.78|766.34|763.54|770.41|767.61|764.88|762.08|0
1620356400000|2021-05-07 03:00:00|766.54|763.74|766.11|763.31|766.95|764.15|765.09|762.29|0
1620360000000|2021-05-07 04:00:00|765.9|763.1|767.54|764.74|767.96|765.16|765.07|762.27|0
1620363600000|2021-05-07 05:00:00|767.34|764.54|765.86|763.06|767.43|764.63|765.24|762.44|0
1620367200000|2021-05-07 06:00:00|765.66|762.86|764.18|761.38|766.69|763.89|763.35|760.55|0
1620370800000|2021-05-07 07:00:00|764.8|762|762.71|760.31|765.43|763.03|760.03|757.63|0
1620374400000|2021-05-07 08:00:00|762.51|760.11|766.44|764.04|766.65|764.25|762.09|759.69|0
1620378000000|2021-05-07 09:00:00|766.43|764.03|768.91|766.51|768.91|766.51|764.97|762.57|0
1620381600000|2021-05-07 10:00:00|768.7|766.3|770.24|767.84|772.24|769.84|768.08|765.68|0
1620385200000|2021-05-07 11:00:00|769.93|767.53|770.96|768.56|770.96|768.56|768.05|765.65|0
1620388800000|2021-05-07 12:00:00|770.33|767.93|773.15|770.75|778.38|775.98|764.83|762.43|0
1620392400000|2021-05-07 13:00:00|773.36|770.96|777.93|775.53|782.12|779.72|763.36|760.96|0
1620396000000|2021-05-07 14:00:00|778.35|775.95|786.65|784.25|791.23|788.83|777.72|775.32|0
1620399600000|2021-05-07 15:00:00|786.86|784.46|789.58|787.18|791.9|789.5|785.59|783.19|0
1620403200000|2021-05-07 16:00:00|789.79|787.39|784.78|782.38|789.79|787.39|781|778.6|0
1620406800000|2021-05-07 17:00:00|784.68|782.28|781.4|779|785|782.6|779.52|777.12|0
1620410400000|2021-05-07 18:00:00|781.19|778.79|784.96|782.56|786.23|783.83|777.41|775.01|0
1620414000000|2021-05-07 19:00:00|784.75|782.35|782.7|780.3|790.22|787.82|782.7|780.3|0
1620417600000|2021-05-07 20:00:00|782.91|780.51|785.17|782.37|787.12|784.72|782.91|780.51|0
1620630000000|2021-05-10 07:00:00|786.06|783.26|784.6|782.2|786.17|783.37|781.23|778.83|0
1620633600000|2021-05-10 08:00:00|783.96|781.56|782.89|780.49|787.54|785.14|782.68|780.28|0
1620637200000|2021-05-10 09:00:00|782.47|780.07|783.71|781.31|785.2|782.8|782.03|779.63|0
1620640800000|2021-05-10 10:00:00|783.92|781.52|786.23|783.83|786.44|784.04|783.07|780.67|0
1620644400000|2021-05-10 11:00:00|786.44|784.04|785.68|783.28|787.49|785.09|784.52|782.12|0
1620648000000|2021-05-10 12:00:00|785.57|783.17|787.03|784.63|789.68|787.28|785.15|782.75|0
1620651600000|2021-05-10 13:00:00|787.13|784.73|782.79|780.39|787.87|785.47|779.42|777.02|0
1620655200000|2021-05-10 14:00:00|783|780.6|777.56|775.16|785.53|783.13|773.35|770.95|0
1620658800000|2021-05-10 15:00:00|778.19|775.79|784.46|782.06|785.31|782.91|776.25|773.85|0
1620662400000|2021-05-10 16:00:00|784.67|782.27|779.59|777.19|786.78|784.38|779.38|776.98|0
1620666000000|2021-05-10 17:00:00|779.8|777.4|777.56|775.16|781.27|778.87|777.14|774.74|0
1620669600000|2021-05-10 18:00:00|777.77|775.37|761.9|759.5|778.19|775.79|757.12|754.72|0
1620673200000|2021-05-10 19:00:00|761.7|759.3|753.41|751.01|764.78|762.38|751.96|749.56|0
1620676800000|2021-05-10 20:00:00|754.24|751.84|747.31|744.51|754.24|751.84|744.64|741.84|0
1620680400000|2021-05-10 21:00:00|747.35|744.55|749.15|746.35|750.53|747.73|747.28|744.48|0
1620684000000|2021-05-10 22:00:00|748.32|745.52|754.19|751.39|754.4|751.6|748.32|745.52|0
1620687600000|2021-05-10 23:00:00|754.4|751.6|753.35|750.55|755.23|752.43|751.49|748.69|0
1620691200000|2021-05-11 00:00:00|753.14|750.34|737.06|734.26|754.59|751.79|732.74|729.94|0
1620694800000|2021-05-11 01:00:00|736.86|734.06|731.71|728.91|738.49|735.69|728.45|725.65|0
1620698400000|2021-05-11 02:00:00|731.81|729.01|731.93|729.13|734.39|731.59|726.4|723.6|0
1620702000000|2021-05-11 03:00:00|732.13|729.33|737.02|734.22|738.26|735.46|729.88|727.08|0
1620705600000|2021-05-11 04:00:00|737.12|734.32|733.11|730.31|738.25|735.45|731.68|728.88|0
1620709200000|2021-05-11 05:00:00|733.31|730.51|740.03|737.23|740.65|737.85|732.7|729.9|0
1620712800000|2021-05-11 06:00:00|739.21|736.41|740.22|737.42|742.28|739.48|737.15|734.35|0
1620716400000|2021-05-11 07:00:00|740.42|737.62|729.01|726.61|742.07|739.27|722.3|719.9|0
1620720000000|2021-05-11 08:00:00|728.91|726.51|725.1|722.7|729.73|727.33|720.11|717.71|0
1620723600000|2021-05-11 09:00:00|725|722.6|727.64|725.24|733.4|731|724.59|722.19|0
1620727200000|2021-05-11 10:00:00|728.05|725.65|725.77|723.37|729.07|726.67|720.46|718.06|0
1620730800000|2021-05-11 11:00:00|725.98|723.58|719.21|716.81|726.69|724.29|719.21|716.81|0
1620734400000|2021-05-11 12:00:00|718.4|716|708|705.6|722.68|720.28|707.19|704.79|0
1620738000000|2021-05-11 13:00:00|707.59|705.19|725.19|722.79|725.19|722.79|703.74|701.34|0
1620741600000|2021-05-11 14:00:00|724.99|722.59|702.58|700.18|728.27|725.87|688.91|686.51|0
1620745200000|2021-05-11 15:00:00|702.38|699.98|719.08|716.68|721.93|719.53|693.9|691.5|0
1620748800000|2021-05-11 16:00:00|719.48|717.08|709.21|706.81|722.34|719.94|704.5|702.1|0
1620752400000|2021-05-11 17:00:00|708.6|706.2|722.15|719.75|726.03|723.63|708|705.6|0
1620756000000|2021-05-11 18:00:00|722.55|720.15|722.26|719.86|727.27|724.87|714.04|711.64|0
1620759600000|2021-05-11 19:00:00|721.96|719.56|722.75|720.35|729.16|726.76|709.92|707.52|0
1620763200000|2021-05-11 20:00:00|723.16|720.76|718.93|716.13|726.83|724.43|716.7|713.9|0
1620766800000|2021-05-11 21:00:00|718.97|716.17|718.62|715.82|719.28|716.48|717.83|715.03|0
1620770400000|2021-05-11 22:00:00|719.31|716.51|719.8|717|721.24|718.44|717.59|714.79|0
1620774000000|2021-05-11 23:00:00|720|717.2|723.85|721.05|723.85|721.05|716.34|713.54|0
1620777600000|2021-05-12 00:00:00|724.06|721.26|710.02|707.22|727.11|724.31|708.2|705.4|0
1620781200000|2021-05-12 01:00:00|710.22|707.42|712.07|709.27|717.35|714.55|708.4|705.6|0
1620784800000|2021-05-12 02:00:00|711.97|709.17|713.87|711.07|718.55|715.75|711.67|708.87|0
1620788400000|2021-05-12 03:00:00|714.28|711.48|702.37|699.57|716.51|713.71|700.76|697.96|0
1620792000000|2021-05-12 04:00:00|702.57|699.77|708.49|705.69|708.7|705.9|696.37|693.57|0
1620795600000|2021-05-12 05:00:00|708.29|705.49|706.79|703.99|714.68|711.88|706.49|703.69|0
1620799200000|2021-05-12 06:00:00|706.99|704.19|716.07|713.27|716.68|713.88|705.78|702.98|0
1620802800000|2021-05-12 07:00:00|715.87|713.07|721.41|719.01|726.07|723.27|712.25|709.85|0
1620806400000|2021-05-12 08:00:00|721.82|719.42|714.21|711.81|722.63|720.23|710.84|708.44|0
1620810000000|2021-05-12 09:00:00|714.41|712.01|713.18|710.78|717.86|715.46|708.93|706.53|0
1620813600000|2021-05-12 10:00:00|712.77|710.37|709.51|707.11|718.24|715.84|707.89|705.49|0
1620817200000|2021-05-12 11:00:00|709.81|707.41|713.43|711.03|713.94|711.54|707.28|704.88|0
1620820800000|2021-05-12 12:00:00|713.54|711.14|702.07|699.67|715.76|713.36|683.54|681.14|0
1620824400000|2021-05-12 13:00:00|702.67|700.27|699.33|696.93|710.62|708.22|696.62|694.22|0
1620828000000|2021-05-12 14:00:00|699.53|697.13|688.93|686.53|703.65|701.25|683.46|681.06|0
1620831600000|2021-05-12 15:00:00|688.33|685.93|676.61|674.21|695.45|693.05|674.74|672.34|0
1620835200000|2021-05-12 16:00:00|675.93|673.53|678.58|676.18|681.87|679.47|667.69|665.29|0
1620838800000|2021-05-12 17:00:00|677.99|675.59|675.02|672.62|684.7|682.3|671.11|668.71|0
1620842400000|2021-05-12 18:00:00|674.62|672.22|676.63|674.23|683.59|681.19|669.12|666.72|0
1620846000000|2021-05-12 19:00:00|676.23|673.83|665.6|663.2|677.41|675.01|659.77|657.37|0
1620849600000|2021-05-12 20:00:00|665.21|662.81|658.56|655.76|669.3|666.9|657.78|654.98|0
1620853200000|2021-05-12 21:00:00|658.81|656.01|660.19|657.39|660.5|657.7|657.99|655.19|0
1620856800000|2021-05-12 22:00:00|659.89|657.09|666.99|664.19|667.98|665.18|659.89|657.09|0
1620860400000|2021-05-12 23:00:00|666.79|663.99|668.42|665.62|669.33|666.53|665.6|662.8|0
1620864000000|2021-05-13 00:00:00|668.92|666.12|672.7|669.9|674.57|671.77|661.89|659.09|0
1620867600000|2021-05-13 01:00:00|672.61|669.81|676.11|673.31|677.5|674.7|668.89|666.09|0
1620871200000|2021-05-13 02:00:00|675.92|673.12|674.78|671.98|676.49|673.69|671.99|669.19|0
1620874800000|2021-05-13 03:00:00|674.59|671.79|672.79|669.99|677.13|674.33|671.82|669.02|0
1620878400000|2021-05-13 04:00:00|672.6|669.8|673.16|670.36|674.17|671.37|671.6|668.8|0
1620882000000|2021-05-13 05:00:00|672.97|670.17|662.38|659.58|673.75|670.95|661.79|658.99|0
1620885600000|2021-05-13 06:00:00|662.77|659.97|665.53|662.73|671.04|668.24|662.77|659.97|0
1620889200000|2021-05-13 07:00:00|665.73|662.93|649.27|646.87|665.73|662.93|647.89|645.49|0
1620892800000|2021-05-13 08:00:00|649.66|647.26|649.85|647.45|653.73|651.33|641.68|639.28|0
1620896400000|2021-05-13 09:00:00|650.14|647.74|652.17|649.77|657.02|654.62|646.96|644.56|0
1620900000000|2021-05-13 10:00:00|652.75|650.35|655.4|653|656.18|653.78|647.69|645.29|0
1620903600000|2021-05-13 11:00:00|655.21|652.81|660.87|658.47|665.38|662.98|652.98|650.58|0
1620907200000|2021-05-13 12:00:00|660.47|658.07|666.74|664.34|671.08|668.68|660.08|657.68|0
1620910800000|2021-05-13 13:00:00|667.53|665.13|690.67|688.27|691.16|688.76|666.54|664.14|0
1620914400000|2021-05-13 14:00:00|690.87|688.47|703.86|701.46|706.39|703.99|690.87|688.47|0
1620918000000|2021-05-13 15:00:00|704.47|702.07|688.69|686.29|704.47|702.07|685.7|683.3|0
1620921600000|2021-05-13 16:00:00|688.98|686.58|690.66|688.26|701.08|698.68|688.27|685.87|0
1620925200000|2021-05-13 17:00:00|691.06|688.66|680.76|678.36|695.45|693.05|675.01|672.61|0
1620928800000|2021-05-13 18:00:00|681.55|679.15|697.52|695.12|702.36|699.96|681.55|679.15|0
1620932400000|2021-05-13 19:00:00|697.93|695.53|691.72|689.32|708.08|705.68|691.52|689.12|0
1620936000000|2021-05-13 20:00:00|690.11|687.71|697.75|694.95|698.15|695.35|687.3|684.9|0
1620939600000|2021-05-13 21:00:00|697.57|694.77|698.02|695.22|698.69|695.89|696.86|694.06|0
1620943200000|2021-05-13 22:00:00|698.53|695.73|696.81|694.01|698.63|695.83|695.61|692.81|0
1620946800000|2021-05-13 23:00:00|696.9|694.1|699.79|696.99|701.01|698.21|693.59|690.79|0
1620950400000|2021-05-14 00:00:00|699.99|697.19|704.89|702.09|705.6|702.8|698.58|695.78|0
1620954000000|2021-05-14 01:00:00|704.99|702.19|705.98|703.18|709.21|706.41|701.96|699.16|0
1620957600000|2021-05-14 02:00:00|706.18|703.38|704.84|702.04|707.18|704.38|701.94|699.14|0
1620961200000|2021-05-14 03:00:00|704.75|701.95|708.29|705.49|711.19|708.39|704.75|701.95|0
1620964800000|2021-05-14 04:00:00|708.49|705.69|707.86|705.06|710.3|707.5|706.75|703.95|0
1620968400000|2021-05-14 05:00:00|708.26|705.46|712.48|709.68|713.11|710.31|707.86|705.06|0
1620972000000|2021-05-14 06:00:00|712.28|709.48|714.49|711.69|715.1|712.3|706.62|703.82|0
1620975600000|2021-05-14 07:00:00|714.28|711.48|706.63|704.23|716.02|713.22|705.33|702.93|0
1620979200000|2021-05-14 08:00:00|706.74|704.34|712.08|709.68|713|710.6|705.53|703.13|0
1620982800000|2021-05-14 09:00:00|712.48|710.08|711.81|709.41|716.33|713.93|710.79|708.39|0
1620986400000|2021-05-14 10:00:00|712.11|709.71|709.96|707.56|712.82|710.42|709.36|706.96|0
1620990000000|2021-05-14 11:00:00|709.76|707.36|712.98|710.58|715.02|712.62|709.15|706.75|0
1620993600000|2021-05-14 12:00:00|713.18|710.78|711.94|709.54|714.81|712.41|703.85|701.45|0
1620997200000|2021-05-14 13:00:00|711.74|709.34|723.35|720.95|723.35|720.95|709.7|707.3|0
1621000800000|2021-05-14 14:00:00|724.58|722.18|728.21|725.81|728.83|726.43|716.27|713.87|0
1621004400000|2021-05-14 15:00:00|728.42|726.02|729.01|726.61|731.9|729.5|724.73|722.33|0
1621008000000|2021-05-14 16:00:00|729.11|726.71|735.41|733.01|737.48|735.08|728.6|726.2|0
1621011600000|2021-05-14 17:00:00|735.61|733.21|737.03|734.63|737.87|735.47|734.16|731.76|0
1621015200000|2021-05-14 18:00:00|737.24|734.84|741.86|739.46|744.14|741.74|736.21|733.81|0
1621018800000|2021-05-14 19:00:00|741.96|739.56|734.39|731.99|743.29|740.89|734.39|731.99|0
1621022400000|2021-05-14 20:00:00|736.25|733.85|740.28|737.88|742.46|740.06|736.25|733.85|0
1621234800000|2021-05-17 07:00:00|734.59|731.79|725.92|723.52|737.28|734.88|723.45|721.05|0
1621238400000|2021-05-17 08:00:00|726.12|723.72|732.53|730.13|733.16|730.76|725.71|723.31|0
1621242000000|2021-05-17 09:00:00|732.74|730.34|729.22|726.82|732.74|730.34|728.6|726.2|0
1621245600000|2021-05-17 10:00:00|729.01|726.61|726.04|723.64|729.22|726.82|725.63|723.23|0
1621249200000|2021-05-17 11:00:00|726.45|724.05|723.61|721.21|729.32|726.92|721.54|719.14|0
1621252800000|2021-05-17 12:00:00|723.5|721.1|725.43|723.03|727.49|725.09|721.76|719.36|0
1621256400000|2021-05-17 13:00:00|725.23|722.83|725.82|723.42|736.51|734.11|721.3|718.9|0
1621260000000|2021-05-17 14:00:00|724.8|722.4|726.64|724.24|731.14|728.74|719.09|716.69|0
1621263600000|2021-05-17 15:00:00|726.23|723.83|724.61|722.21|728.07|725.67|718.06|715.66|0
1621267200000|2021-05-17 16:00:00|724.41|722.01|725.98|723.58|731.08|728.68|721.77|719.37|0
1621270800000|2021-05-17 17:00:00|725.78|723.38|722.5|720.1|728.02|725.62|717.02|714.62|0
1621274400000|2021-05-17 18:00:00|722.09|719.69|732.07|729.67|732.47|730.07|721.28|718.88|0
1621278000000|2021-05-17 19:00:00|732.27|729.87|732.68|730.28|736.35|733.95|728.99|726.59|0
1621281600000|2021-05-17 20:00:00|733.09|730.69|735.43|732.63|736.78|734.38|731.25|728.85|0
1621285200000|2021-05-17 21:00:00|735.66|732.86|735.46|732.66|735.99|733.19|734.99|732.19|0
1621288800000|2021-05-17 22:00:00|734.78|731.98|731.79|728.99|736.32|733.52|731.79|728.99|0
1621292400000|2021-05-17 23:00:00|732|729.2|738.94|736.14|739.35|736.55|731.79|728.99|0
1621296000000|2021-05-18 00:00:00|738.74|735.94|740.36|737.56|740.58|737.78|737.5|734.7|0
1621299600000|2021-05-18 01:00:00|740.46|737.66|741.98|739.18|743.02|740.22|738.71|735.91|0
1621303200000|2021-05-18 02:00:00|741.87|739.07|740.41|737.61|742.6|739.8|739.29|736.49|0
1621306800000|2021-05-18 03:00:00|740.31|737.51|741.52|738.72|741.94|739.14|740.1|737.3|0
1621310400000|2021-05-18 04:00:00|741.73|738.93|740.89|738.09|741.73|738.93|738.64|735.84|0
1621314000000|2021-05-18 05:00:00|740.68|737.88|742.92|740.12|743.75|740.95|739.86|737.06|0
1621317600000|2021-05-18 06:00:00|742.72|739.92|746.62|743.82|749.1|746.3|742.72|739.92|0
1621321200000|2021-05-18 07:00:00|746.41|743.61|743.9|741.5|749|746.2|742.66|740.26|0
1621324800000|2021-05-18 08:00:00|743.99|741.59|740.78|738.38|744.1|741.7|740.37|737.97|0
1621328400000|2021-05-18 09:00:00|740.98|738.58|740.88|738.48|743.04|740.64|739.52|737.12|0
1621332000000|2021-05-18 10:00:00|740.98|738.58|740.86|738.46|743.97|741.57|739.83|737.43|0
1621335600000|2021-05-18 11:00:00|740.65|738.25|736.41|734.01|741.89|739.49|735.5|733.1|0
1621339200000|2021-05-18 12:00:00|736.31|733.91|735.56|733.16|739.47|737.07|734.33|731.93|0
1621342800000|2021-05-18 13:00:00|735.76|733.36|729.19|726.79|736.98|734.58|727.35|724.95|0
1621346400000|2021-05-18 14:00:00|729.39|726.99|733.62|731.22|735.68|733.28|724.28|721.88|0
1621350000000|2021-05-18 15:00:00|733.52|731.12|726.64|724.24|734.44|732.04|726.64|724.24|0
1621353600000|2021-05-18 16:00:00|726.84|724.44|729.89|727.49|731.74|729.34|725.61|723.21|0
1621357200000|2021-05-18 17:00:00|730.09|727.69|727.61|725.21|732.34|729.94|727.41|725.01|0
1621360800000|2021-05-18 18:00:00|727.41|725.01|721.28|718.88|728.43|726.03|713.07|710.67|0
1621364400000|2021-05-18 19:00:00|720.87|718.47|706.1|703.7|726.35|723.95|704.08|701.68|0
1621368000000|2021-05-18 20:00:00|705.49|703.09|700.39|697.59|709.38|706.98|698.39|695.59|0
1621371600000|2021-05-18 21:00:00|700.15|697.35|700.16|697.36|700.61|697.81|699.17|696.37|0
1621375200000|2021-05-18 22:00:00|699.97|697.17|702.66|699.86|704.68|701.88|699.97|697.17|0
1621378800000|2021-05-18 23:00:00|702.86|700.06|695.81|693.01|706.68|703.88|695.81|693.01|0
1621382400000|2021-05-19 00:00:00|696.61|693.81|701.61|698.81|704.02|701.22|692.6|689.8|0
1621386000000|2021-05-19 01:00:00|702.01|699.21|700.38|697.58|705.83|703.03|698.37|695.57|0
1621389600000|2021-05-19 02:00:00|700.18|697.38|694.01|691.21|700.38|697.58|691.34|688.54|0
1621393200000|2021-05-19 03:00:00|693.01|690.21|697.08|694.28|697.79|694.99|692.6|689.8|0
1621396800000|2021-05-19 04:00:00|697.19|694.39|692.76|689.96|698.39|695.59|689.77|686.97|0
1621400400000|2021-05-19 05:00:00|692.56|689.76|696.14|693.34|696.14|693.34|690.76|687.96|0
1621404000000|2021-05-19 06:00:00|696.34|693.54|695.61|692.81|699.73|696.93|692.12|689.32|0
1621407600000|2021-05-19 07:00:00|695.51|692.71|691.61|689.21|696.71|694.08|686.03|683.63|0
1621411200000|2021-05-19 08:00:00|692.2|689.8|682.45|680.05|693.2|690.8|679.48|677.08|0
1621414800000|2021-05-19 09:00:00|682.55|680.15|678.13|675.73|691.2|688.8|677.33|674.93|0
1621418400000|2021-05-19 10:00:00|678.32|675.92|681.72|679.32|683.11|680.71|677.37|674.97|0
1621422000000|2021-05-19 11:00:00|681.32|678.92|672.88|670.48|681.72|679.32|670.42|668.02|0
1621425600000|2021-05-19 12:00:00|672.78|670.38|665.76|663.36|678.32|675.92|663.6|661.2|0
1621429200000|2021-05-19 13:00:00|665.56|663.16|672.97|670.57|677.09|674.69|662.74|660.34|0
1621432800000|2021-05-19 14:00:00|672.38|669.98|671.93|669.53|675.58|673.18|660.11|657.71|0
1621436400000|2021-05-19 15:00:00|672.02|669.62|680.74|678.34|681.93|679.53|667.61|665.21|0
1621440000000|2021-05-19 16:00:00|681.14|678.74|685.66|683.26|688.86|686.46|678.37|675.97|0
1621443600000|2021-05-19 17:00:00|686.06|683.66|687.92|685.52|693.76|691.36|684.35|681.95|0
1621447200000|2021-05-19 18:00:00|688.12|685.72|679.71|677.31|698.12|695.72|674.82|672.42|0
1621450800000|2021-05-19 19:00:00|679.51|677.11|698.34|695.94|698.75|696.35|675.17|672.77|0
1621454400000|2021-05-19 20:00:00|698.75|696.35|694.9|692.1|701.21|698.81|692.1|689.3|0
1621458000000|2021-05-19 21:00:00|694.82|692.02|695.55|692.75|695.66|692.86|694.72|691.92|0
1621461600000|2021-05-19 22:00:00|694.27|691.47|688.75|685.95|695.98|693.18|688.55|685.75|0
1621465200000|2021-05-19 23:00:00|688.55|685.75|689.13|686.33|690.55|687.75|688.13|685.33|0
1621468800000|2021-05-20 00:00:00|688.53|685.73|695.31|692.51|698.93|696.13|688.13|685.33|0
1621472400000|2021-05-20 01:00:00|696.11|693.31|694.89|692.09|696.71|693.91|688.3|685.5|0
1621476000000|2021-05-20 02:00:00|695.09|692.29|692.16|689.36|696.69|693.89|691.87|689.07|0
1621479600000|2021-05-20 03:00:00|692.26|689.46|695.34|692.54|697.06|694.26|691.15|688.35|0
1621483200000|2021-05-20 04:00:00|695.24|692.44|699.23|696.43|699.43|696.63|694.64|691.84|0
1621486800000|2021-05-20 05:00:00|699.03|696.23|697.43|694.63|699.63|696.83|696.41|693.61|0
1621490400000|2021-05-20 06:00:00|697.23|694.43|694|691.2|698.03|695.23|693.2|690.4|0
1621494000000|2021-05-20 07:00:00|694.2|691.4|694.58|692.18|696.59|694.19|692.8|690.4|0
1621497600000|2021-05-20 08:00:00|694.38|691.98|683.68|681.28|694.58|692.18|681.69|679.29|0
1621501200000|2021-05-20 09:00:00|683.88|681.48|682.59|680.19|685.26|682.86|676.33|673.93|0
1621504800000|2021-05-20 10:00:00|682.69|680.29|687.84|685.44|687.84|685.44|680.31|677.91|0
1621508400000|2021-05-20 11:00:00|687.64|685.24|691.82|689.42|695.56|693.16|687.24|684.84|0
1621512000000|2021-05-20 12:00:00|691.42|689.02|699.3|696.9|699.3|696.9|691.42|689.02|0
1621515600000|2021-05-20 13:00:00|699.5|697.1|712.53|710.13|715.58|713.18|699.1|696.7|0
1621519200000|2021-05-20 14:00:00|712.73|710.33|719.88|717.48|721.51|719.11|711.72|709.32|0
1621522800000|2021-05-20 15:00:00|720.08|717.68|734.29|731.89|738.43|736.03|720.08|717.68|0
1621526400000|2021-05-20 16:00:00|734.49|732.09|730.52|728.12|734.49|732.09|724.63|722.23|0
1621530000000|2021-05-20 17:00:00|730.31|727.91|730.93|728.53|734.21|731.81|726.24|723.84|0
1621533600000|2021-05-20 18:00:00|731.14|728.74|733.76|731.36|735.81|733.41|730.29|727.89|0
1621537200000|2021-05-20 19:00:00|733.55|731.15|730.87|728.47|742.37|739.97|728.42|726.02|0
1621540800000|2021-05-20 20:00:00|731.28|728.88|728.7|725.9|732.5|730.1|727.4|725|0
1621544400000|2021-05-20 21:00:00|728.86|726.06|728.61|725.81|729.07|726.27|728.28|725.48|0
1621548000000|2021-05-20 22:00:00|728.88|726.08|731.62|728.82|732.65|729.85|728.16|725.36|0
1621551600000|2021-05-20 23:00:00|731.72|728.92|735.9|733.1|736.52|733.72|731|728.2|0
1621555200000|2021-05-21 00:00:00|735.69|732.89|738.54|735.74|740.19|737.39|734.05|731.25|0
1621558800000|2021-05-21 01:00:00|738.64|735.84|735.44|732.64|740.18|737.38|735.44|732.64|0
1621562400000|2021-05-21 02:00:00|735.24|732.44|735.01|732.21|735.85|733.05|731.54|728.74|0
1621566000000|2021-05-21 03:00:00|735.21|732.41|733.55|730.75|736.65|733.85|732.53|729.73|0
1621569600000|2021-05-21 04:00:00|733.35|730.55|737.01|734.21|738.26|735.46|732.53|729.73|0
1621573200000|2021-05-21 05:00:00|737.43|734.63|736.38|733.58|739.67|736.87|734.33|731.53|0
1621576800000|2021-05-21 06:00:00|736.18|733.38|737.79|734.99|739.66|736.86|736.17|733.37|0
1621580400000|2021-05-21 07:00:00|738|735.2|735.1|732.7|741.69|739.29|734.69|732.29|0
1621584000000|2021-05-21 08:00:00|734.9|732.5|735.5|733.1|736.54|734.14|730.38|727.98|0
1621587600000|2021-05-21 09:00:00|735.59|733.19|738.14|735.74|740.81|738.41|735.59|733.19|0
1621591200000|2021-05-21 10:00:00|738.34|735.94|737.5|735.1|742.24|739.84|736.8|734.4|0
1621594800000|2021-05-21 11:00:00|737.91|735.51|744.26|741.86|745.3|742.9|737.91|735.51|0
1621598400000|2021-05-21 12:00:00|744.47|742.07|741.57|739.17|744.67|742.27|740.74|738.34|0
1621602000000|2021-05-21 13:00:00|741.46|739.06|754.66|752.26|754.66|752.26|740.74|738.34|0
1621605600000|2021-05-21 14:00:00|754.87|752.47|744.75|742.35|754.87|752.47|738.99|736.59|0
1621609200000|2021-05-21 15:00:00|744.95|742.55|735.96|733.56|746.39|743.99|735.25|732.85|0
1621612800000|2021-05-21 16:00:00|736.07|733.67|727.24|724.84|738.12|735.72|723.66|721.26|0
1621616400000|2021-05-21 17:00:00|727.04|724.64|734.34|731.94|736.19|733.79|725.47|723.07|0
1621620000000|2021-05-21 18:00:00|734.54|732.14|733.69|731.29|738.02|735.62|728.59|726.19|0
1621623600000|2021-05-21 19:00:00|733.49|731.09|725.68|723.28|737.38|734.98|724.65|722.25|0
1621627200000|2021-05-21 20:00:00|727.11|724.71|730.13|727.33|730.38|727.98|727.11|724.71|0
1621839600000|2021-05-24 07:00:00|738.67|735.87|743.15|740.75|745.08|742.68|736.82|734.02|0
1621843200000|2021-05-24 08:00:00|742.94|740.54|738.8|736.4|743.15|740.75|737.37|734.97|0
1621846800000|2021-05-24 09:00:00|739|736.6|743.72|741.32|743.72|741.32|738.07|735.67|0
1621850400000|2021-05-24 10:00:00|743.93|741.53|742.26|739.86|743.93|741.53|741.43|739.03|0
1621854000000|2021-05-24 11:00:00|742.05|739.65|741.82|739.42|742.87|740.47|739.57|737.17|0
1621857600000|2021-05-24 12:00:00|741.62|739.22|744.89|742.49|745.73|743.33|741.41|739.01|0
1621861200000|2021-05-24 13:00:00|744.69|742.29|750.8|748.4|751.54|749.14|743.85|741.45|0
1621864800000|2021-05-24 14:00:00|751.63|749.23|760.77|758.37|762.44|760.04|751.63|749.23|0
1621868400000|2021-05-24 15:00:00|760.56|758.16|758.08|755.68|763.31|760.91|758.08|755.68|0
1621872000000|2021-05-24 16:00:00|758.29|755.89|758.48|756.08|759.85|757.45|755.57|753.17|0
1621875600000|2021-05-24 17:00:00|758.69|756.29|762.43|760.03|763.07|760.67|757.43|755.03|0
1621879200000|2021-05-24 18:00:00|762.64|760.24|764.92|762.52|767.02|764.62|762.43|760.03|0
1621882800000|2021-05-24 19:00:00|764.71|762.31|756.18|753.78|766.03|763.63|754.92|752.52|0
1621886400000|2021-05-24 20:00:00|755.97|753.57|760.43|757.63|760.86|758.06|755.97|753.57|0
1621890000000|2021-05-24 21:00:00|760.35|757.55|760.4|757.6|760.41|757.61|759.55|756.75|0
1621893600000|2021-05-24 22:00:00|759.78|756.98|763.22|760.42|763.43|760.63|758.84|756.04|0
1621897200000|2021-05-24 23:00:00|763.43|760.63|762.15|759.35|763.83|761.03|761.32|758.52|0
1621900800000|2021-05-25 00:00:00|761.94|759.14|762.13|759.33|762.97|760.17|757.54|754.74|0
1621904400000|2021-05-25 01:00:00|762.34|759.54|761.27|758.47|765.06|762.26|759.4|756.6|0
1621908000000|2021-05-25 02:00:00|761.58|758.78|762.72|759.92|762.93|760.13|760.43|757.63|0
1621911600000|2021-05-25 03:00:00|762.93|760.13|763.12|760.32|764.17|761.37|762.3|759.5|0
1621915200000|2021-05-25 04:00:00|762.28|759.48|762.47|759.67|762.91|760.11|762.06|759.26|0
1621918800000|2021-05-25 05:00:00|762.26|759.46|765.59|762.79|765.91|763.11|762.26|759.46|0
1621922400000|2021-05-25 06:00:00|765.8|763|769.56|766.76|771.68|768.88|765.38|762.58|0
1621926000000|2021-05-25 07:00:00|769.35|766.55|766|763.6|770.94|768.14|764.96|762.56|0
1621929600000|2021-05-25 08:00:00|765.79|763.39|767.45|765.05|767.45|765.05|764.31|761.91|0
1621933200000|2021-05-25 09:00:00|767.24|764.84|767.64|765.24|767.74|765.34|766.19|763.79|0
1621936800000|2021-05-25 10:00:00|767.85|765.45|764.47|762.07|769.32|766.92|764.06|761.66|0
1621940400000|2021-05-25 11:00:00|764.26|761.86|767.81|765.41|768.44|766.04|763.84|761.44|0
1621944000000|2021-05-25 12:00:00|767.91|765.51|765.69|763.29|768.22|765.82|764.64|762.24|0
1621947600000|2021-05-25 13:00:00|765.9|763.5|758.53|756.13|770.88|768.48|758.22|755.82|0
1621951200000|2021-05-25 14:00:00|758.43|756.03|759.23|756.83|761.56|759.16|754.88|752.48|0
1621954800000|2021-05-25 15:00:00|759.02|756.62|754.63|752.23|759.54|757.14|747.15|744.75|0
1621958400000|2021-05-25 16:00:00|754.84|752.44|756.91|754.51|759.43|757.03|753.59|751.19|0
1621962000000|2021-05-25 17:00:00|756.7|754.3|753.76|751.36|757.53|755.13|750.86|748.46|0
1621965600000|2021-05-25 18:00:00|753.97|751.57|750.4|748|754.17|751.77|749.16|746.76|0
1621969200000|2021-05-25 19:00:00|750.19|747.79|749.13|746.73|753.52|751.12|744.35|741.95|0
1621972800000|2021-05-25 20:00:00|749.55|747.15|752.12|749.32|752.33|749.53|748.71|746.31|0
1621976400000|2021-05-25 21:00:00|752.08|749.28|751.95|749.15|752.25|749.45|751.37|748.57|0
1621980000000|2021-05-25 22:00:00|752.1|749.3|756.77|753.97|757.4|754.6|751.58|748.78|0
1621983600000|2021-05-25 23:00:00|756.98|754.18|756.54|753.74|756.98|754.18|755.09|752.29|0
1621987200000|2021-05-26 00:00:00|756.33|753.53|759.87|757.07|761.34|758.54|755.39|752.59|0
1621990800000|2021-05-26 01:00:00|760.08|757.28|758.62|755.82|761.14|758.34|758.19|755.39|0
1621994400000|2021-05-26 02:00:00|758.51|755.71|759.86|757.06|760.49|757.69|758.2|755.4|0
1621998000000|2021-05-26 03:00:00|759.65|756.85|759.42|756.62|760.69|757.89|759.22|756.42|0
1622001600000|2021-05-26 04:00:00|759.31|756.51|758.98|756.18|759.92|757.12|758.57|755.77|0
1622005200000|2021-05-26 05:00:00|758.77|755.97|759.83|757.03|760.85|758.05|758.77|755.97|0
1622008800000|2021-05-26 06:00:00|759.93|757.13|761.27|758.47|762.53|759.73|753.55|750.75|0
1622012400000|2021-05-26 07:00:00|761.48|758.68|758.58|756.18|762.78|760.28|756.29|753.89|0
1622016000000|2021-05-26 08:00:00|758.37|755.97|757.94|755.54|760.88|758.48|756.68|754.28|0
1622019600000|2021-05-26 09:00:00|757.73|755.33|757.91|755.51|764|761.6|756.99|754.59|0
1622023200000|2021-05-26 10:00:00|757.7|755.3|757.89|755.49|759.37|756.97|756.86|754.46|0
1622026800000|2021-05-26 11:00:00|758.1|755.7|757.87|755.47|763.12|760.72|757.67|755.27|0
1622030400000|2021-05-26 12:00:00|757.97|755.57|756.18|753.78|761|758.6|754.51|752.11|0
1622034000000|2021-05-26 13:00:00|756.39|753.99|744.01|741.61|757.22|754.82|743.83|741.43|0
1622037600000|2021-05-26 14:00:00|744.64|742.24|752.41|750.01|753.16|750.76|743.36|740.96|0
1622041200000|2021-05-26 15:00:00|752.83|750.43|755.53|753.13|756.17|753.77|750.93|748.53|0
1622044800000|2021-05-26 16:00:00|755.74|753.34|755.79|753.39|756.63|754.23|754.33|751.93|0
1622048400000|2021-05-26 17:00:00|755.58|753.18|749.9|747.5|757.67|755.27|747.81|745.41|0
1622052000000|2021-05-26 18:00:00|750.11|747.71|751.14|748.74|753.87|751.47|749.69|747.29|0
1622055600000|2021-05-26 19:00:00|750.93|748.53|751.82|749.42|753.64|751.24|748.26|745.86|0
1622059200000|2021-05-26 20:00:00|752.24|749.84|752.32|749.52|752.74|750.04|751.39|748.99|0
1622062800000|2021-05-26 21:00:00|752.39|749.59|752.24|749.44|752.48|749.68|751.98|749.18|0
1622066400000|2021-05-26 22:00:00|752.08|749.28|751.74|748.94|754.9|752.1|751.53|748.73|0
1622070000000|2021-05-26 23:00:00|751.53|748.73|751.72|748.92|751.84|749.04|749.84|747.04|0
1622073600000|2021-05-27 00:00:00|751.3|748.5|749.82|747.02|752.77|749.97|747.31|744.51|0
1622077200000|2021-05-27 01:00:00|749.61|746.81|745.19|742.39|750.03|747.23|743.11|740.31|0
1622080800000|2021-05-27 02:00:00|744.98|742.18|746.01|743.21|746.85|744.05|743.51|740.71|0
1622084400000|2021-05-27 03:00:00|746.22|743.42|748.08|745.28|748.71|745.91|744.96|742.16|0
1622088000000|2021-05-27 04:00:00|748.29|745.49|747.01|744.21|748.5|745.7|745.35|742.55|0
1622091600000|2021-05-27 05:00:00|747.22|744.42|749.12|746.32|749.85|747.05|744.18|741.38|0
1622095200000|2021-05-27 06:00:00|749.22|746.42|742.73|739.93|749.64|746.84|739.81|737.01|0
1622098800000|2021-05-27 07:00:00|742.31|739.51|743.76|741.36|746.17|743.77|741.47|739.07|0
1622102400000|2021-05-27 08:00:00|743.97|741.57|742.65|740.25|747.1|744.7|741.6|739.2|0
1622106000000|2021-05-27 09:00:00|742.75|740.35|741.58|739.18|744.1|741.7|741.58|739.18|0
1622109600000|2021-05-27 10:00:00|741.79|739.39|744.69|742.29|745.74|743.34|740.54|738.14|0
1622113200000|2021-05-27 11:00:00|744.79|742.39|749.7|747.3|749.91|747.51|743.64|741.24|0
1622116800000|2021-05-27 12:00:00|749.91|747.51|755.34|752.94|756.41|754.01|746.23|743.83|0
1622120400000|2021-05-27 13:00:00|755.13|752.73|761|758.6|765.67|763.27|754.92|752.52|0
1622124000000|2021-05-27 14:00:00|761.42|759.02|759.09|756.69|764.17|761.77|756.57|754.17|0
1622127600000|2021-05-27 15:00:00|759.73|757.33|760.44|758.04|761.18|758.78|753.82|751.42|0
1622131200000|2021-05-27 16:00:00|760.34|757.94|756.77|754.37|761.81|759.41|756.34|753.94|0
1622134800000|2021-05-27 17:00:00|756.87|754.47|753.79|751.39|758.03|755.63|751.48|749.08|0
1622138400000|2021-05-27 18:00:00|753.58|751.18|753.14|750.74|754|751.6|749.77|747.37|0
1622142000000|2021-05-27 19:00:00|752.71|750.31|751.43|749.03|757.34|754.94|749.13|746.73|0
1622145600000|2021-05-27 20:00:00|749.74|747.34|763.34|760.54|763.76|760.96|749.11|746.71|0
1622149200000|2021-05-27 21:00:00|762.95|760.15|761.83|759.03|763.1|760.3|761.17|758.37|0
1622152800000|2021-05-27 22:00:00|763.11|760.31|762.98|760.18|763.95|761.15|762.15|759.35|0
1622156400000|2021-05-27 23:00:00|763.2|760.4|766.15|763.35|767.64|764.84|761.49|758.69|0
1622160000000|2021-05-28 00:00:00|766.36|763.56|766.34|763.54|768.69|765.89|765.29|762.49|0
1622163600000|2021-05-28 01:00:00|766.13|763.33|764.41|761.61|766.76|763.96|763.77|760.97|0
1622167200000|2021-05-28 02:00:00|764.51|761.71|763.54|760.74|765.04|762.24|762.49|759.69|0
1622170800000|2021-05-28 03:00:00|763.75|760.95|765.64|762.84|765.86|763.06|763.75|760.95|0
1622174400000|2021-05-28 04:00:00|765.43|762.63|764.78|761.98|765.43|762.63|763.72|760.92|0
1622178000000|2021-05-28 05:00:00|764.99|762.19|761.79|758.99|766.05|763.25|761.15|758.35|0
1622181600000|2021-05-28 06:00:00|761.58|758.78|761.98|759.18|762.29|759.49|759.87|757.07|0
1622185200000|2021-05-28 07:00:00|762.19|759.39|763.35|760.95|763.67|761.27|760.18|757.38|0
1622188800000|2021-05-28 08:00:00|763.24|760.84|765.77|763.37|765.77|763.37|763.24|760.84|0
1622192400000|2021-05-28 09:00:00|765.56|763.16|766.18|763.78|766.82|764.42|764.07|761.67|0
1622196000000|2021-05-28 10:00:00|765.96|763.56|767.64|765.24|767.64|765.24|764.47|762.07|0
1622199600000|2021-05-28 11:00:00|767.43|765.03|764.8|762.4|768.07|765.67|764.59|762.19|0
1622203200000|2021-05-28 12:00:00|765.01|762.61|761.39|758.99|765.22|762.82|760.33|757.93|0
1622206800000|2021-05-28 13:00:00|761.6|759.2|762.75|760.35|765.19|762.79|758.3|755.9|0
1622210400000|2021-05-28 14:00:00|763.18|760.78|758.89|756.49|764.03|761.63|754.99|752.59|0
1622214000000|2021-05-28 15:00:00|759.1|756.7|763.12|760.72|763.55|761.15|758.04|755.64|0
1622217600000|2021-05-28 16:00:00|762.9|760.5|762.46|760.06|765.66|763.26|762.04|759.64|0
1622221200000|2021-05-28 17:00:00|762.67|760.27|759.81|757.41|763.52|761.12|758.78|756.38|0
1622224800000|2021-05-28 18:00:00|760.23|757.83|760.64|758.24|761.7|759.3|758.1|755.7|0
1622228400000|2021-05-28 19:00:00|760.42|758.02|753.4|751|762|759.6|752.77|750.37|0
1622232000000|2021-05-28 20:00:00|755.1|752.7|754.98|752.58|757.01|754.61|754.46|752.06|0
1622530800000|2021-06-01 07:00:00|757.75|754.95|766.46|764.06|766.57|764.17|757.53|754.73|0
1622534400000|2021-06-01 08:00:00|766.68|764.28|767.51|765.11|767.95|765.55|763.14|760.74|0
1622538000000|2021-06-01 09:00:00|767.4|765|768.99|766.59|770.7|768.3|766.44|764.04|0
1622541600000|2021-06-01 10:00:00|769.09|766.69|770.14|767.74|771.11|768.71|768.76|766.36|0
1622545200000|2021-06-01 11:00:00|770.25|767.85|773.21|770.81|775.79|773.39|770.03|767.63|0
1622548800000|2021-06-01 12:00:00|773.43|771.03|772.13|769.73|773.85|771.45|770.43|768.03|0
1622552400000|2021-06-01 13:00:00|772.34|769.94|765.84|763.44|777.24|774.84|763.5|761.1|0
1622556000000|2021-06-01 14:00:00|765.94|763.54|753.47|751.07|767.75|765.35|750.3|747.9|0
1622559600000|2021-06-01 15:00:00|753.26|750.86|757.41|755.01|759.77|757.37|751.14|748.74|0
1622563200000|2021-06-01 16:00:00|757.62|755.22|754.1|751.7|757.83|755.43|753.04|750.64|0
1622566800000|2021-06-01 17:00:00|753.99|751.59|752.29|749.89|754.1|751.7|749.14|746.74|0
1622570400000|2021-06-01 18:00:00|752.08|749.68|758.41|756.01|758.83|756.43|751.24|748.84|0
1622574000000|2021-06-01 19:00:00|758.62|756.22|752.25|749.85|758.62|756.22|750.99|748.59|0
1622577600000|2021-06-01 20:00:00|752.46|750.06|752.27|749.47|755.15|752.75|751.2|748.8|0
1622581200000|2021-06-01 21:00:00|752.63|749.83|752.18|749.38|753.12|750.32|751.81|749.01|0
1622584800000|2021-06-01 22:00:00|751.83|749.03|746.86|744.06|752.25|749.45|746.44|743.64|0
1622588400000|2021-06-01 23:00:00|746.75|743.95|750.21|747.41|750.21|747.41|746.01|743.21|0
1622592000000|2021-06-02 00:00:00|750.42|747.62|754.41|751.61|754.84|752.04|747.68|744.88|0
1622595600000|2021-06-02 01:00:00|754.2|751.4|752.91|750.11|754.83|752.03|752.07|749.27|0
1622599200000|2021-06-02 02:00:00|752.7|749.9|752.26|749.46|755.44|752.64|751.22|748.42|0
1622602800000|2021-06-02 03:00:00|752.68|749.88|752.87|750.07|754.78|751.98|752.25|749.45|0
1622606400000|2021-06-02 04:00:00|753.08|750.28|751.37|748.57|753.08|750.28|750.75|747.95|0
1622610000000|2021-06-02 05:00:00|751.16|748.36|752.41|749.61|754.31|751.51|750.74|747.94|0
1622613600000|2021-06-02 06:00:00|752.2|749.4|751.75|748.95|752.41|749.61|749.44|746.64|0
1622617200000|2021-06-02 07:00:00|751.12|748.32|749.85|747.45|755.78|753.38|746.27|743.87|0
1622620800000|2021-06-02 08:00:00|750.06|747.66|748.56|746.16|752.8|750.4|747.51|745.11|0
1622624400000|2021-06-02 09:00:00|748.77|746.37|752.55|750.15|753.18|750.78|748.77|746.37|0
1622628000000|2021-06-02 10:00:00|752.44|750.04|753.8|751.4|754.01|751.61|750.85|748.45|0
1622631600000|2021-06-02 11:00:00|754.01|751.61|753.99|751.59|754.85|752.45|751.04|748.64|0
1622635200000|2021-06-02 12:00:00|754.09|751.69|760.5|758.1|760.71|758.31|753.24|750.84|0
1622638800000|2021-06-02 13:00:00|760.71|758.31|759.94|757.54|762.27|759.87|753.09|750.69|0
1622642400000|2021-06-02 14:00:00|760.27|757.87|762.25|759.85|765.42|763.02|758.78|756.38|0
1622646000000|2021-06-02 15:00:00|762.04|759.64|763.5|761.1|766.48|764.08|760.66|758.26|0
1622649600000|2021-06-02 16:00:00|763.71|761.31|759.01|756.61|763.93|761.53|756.9|754.5|0
1622653200000|2021-06-02 17:00:00|759.22|756.82|753.49|751.09|759.85|757.45|751.8|749.4|0
1622656800000|2021-06-02 18:00:00|753.59|751.19|754.76|752.36|755.39|752.99|748.87|746.47|0
1622660400000|2021-06-02 19:00:00|754.55|752.15|759.21|756.81|760.48|758.08|752.21|749.81|0
1622664000000|2021-06-02 20:00:00|759.63|757.23|760.4|757.6|760.4|757.6|756.39|753.59|0
1622667600000|2021-06-02 21:00:00|760.12|757.32|760.49|757.69|760.62|757.82|759.65|756.85|0
1622671200000|2021-06-02 22:00:00|761.22|758.42|760.25|757.45|761.54|758.74|759.83|757.03|0
1622674800000|2021-06-02 23:00:00|760.04|757.24|761.5|758.7|762.14|759.34|759.61|756.81|0
1622678400000|2021-06-03 00:00:00|761.71|758.91|764.87|762.07|765.51|762.71|760.87|758.07|0
1622682000000|2021-06-03 01:00:00|764.66|761.86|763.16|760.36|764.87|762.07|762.1|759.3|0
1622685600000|2021-06-03 02:00:00|763.37|760.57|762.08|759.28|764|761.2|760.39|757.59|0
1622689200000|2021-06-03 03:00:00|762.29|759.49|761.84|759.04|762.5|759.7|761.01|758.21|0
1622692800000|2021-06-03 04:00:00|762.06|759.26|761.08|758.28|762.9|760.1|761.08|758.28|0
1622696400000|2021-06-03 05:00:00|760.98|758.18|761.59|758.79|762.45|759.65|760.54|757.74|0
1622700000000|2021-06-03 06:00:00|761.69|758.89|758.4|755.6|762.23|759.43|755.23|752.43|0
1622703600000|2021-06-03 07:00:00|758.61|755.81|753.36|750.96|758.61|755.81|752.63|750.23|0
1622707200000|2021-06-03 08:00:00|753.05|750.65|756.19|753.79|757.04|754.64|752.09|749.69|0
1622710800000|2021-06-03 09:00:00|756.29|753.89|752.89|750.49|756.29|753.89|749.75|747.35|0
1622714400000|2021-06-03 10:00:00|752.78|750.38|741.7|739.3|753.1|750.7|737.83|735.43|0
1622718000000|2021-06-03 11:00:00|741.59|739.19|734.9|732.5|741.91|739.51|731.6|729.2|0
1622721600000|2021-06-03 12:00:00|734.69|732.29|737.38|734.98|740.95|738.55|730.3|727.9|0
1622725200000|2021-06-03 13:00:00|738.22|735.82|733.7|731.3|741.98|739.58|726.52|724.12|0
1622728800000|2021-06-03 14:00:00|732.97|730.57|750.65|748.25|751.07|748.67|732.45|730.05|0
1622732400000|2021-06-03 15:00:00|750.86|748.46|751.77|749.37|756.64|754.24|749.03|746.63|0
1622736000000|2021-06-03 16:00:00|751.98|749.58|752.8|750.4|754.49|752.09|747.76|745.36|0
1622739600000|2021-06-03 17:00:00|753.01|750.61|752.36|749.96|755.74|753.34|747.32|744.92|0
1622743200000|2021-06-03 18:00:00|752.57|750.17|747.43|745.03|753.41|751.01|746.81|744.41|0
1622746800000|2021-06-03 19:00:00|747.22|744.82|748.25|745.85|753.1|750.7|747.2|744.8|0
1622750400000|2021-06-03 20:00:00|747.83|745.43|748.52|745.72|748.74|745.94|746.15|743.66|0
1622754000000|2021-06-03 21:00:00|748.33|745.53|748.65|745.85|749.14|746.34|748.18|745.38|0
1622757600000|2021-06-03 22:00:00|748.93|746.13|748.18|745.38|750.51|747.71|746.09|743.29|0
1622761200000|2021-06-03 23:00:00|747.97|745.17|743.96|741.16|749.02|746.22|743.54|740.74|0
1622764800000|2021-06-04 00:00:00|744.17|741.37|741.01|738.21|744.38|741.58|736.62|733.82|0
1622768400000|2021-06-04 01:00:00|741.11|738.31|743.92|741.12|745.81|743.01|740.59|737.79|0
1622772000000|2021-06-04 02:00:00|743.71|740.91|745.37|742.57|746.42|743.62|743.08|740.28|0
1622775600000|2021-06-04 03:00:00|745.26|742.46|749.76|746.96|750.6|747.8|745.15|742.35|0
1622779200000|2021-06-04 04:00:00|749.55|746.75|748.47|745.67|750.16|747.36|747.64|744.84|0
1622782800000|2021-06-04 05:00:00|748.26|745.46|744.25|741.45|749.73|746.93|743.43|740.63|0
1622786400000|2021-06-04 06:00:00|744.04|741.24|748.64|745.84|750.33|747.53|743.19|740.39|0
1622790000000|2021-06-04 07:00:00|749.06|746.26|748|745.6|751.79|749.39|746.96|744.16|0
1622793600000|2021-06-04 08:00:00|747.79|745.39|746.72|744.32|751.15|748.75|745.46|743.06|0
1622797200000|2021-06-04 09:00:00|747.14|744.74|748.59|746.19|749.22|746.82|745.33|742.93|0
1622800800000|2021-06-04 10:00:00|748.38|745.98|747.1|744.7|749.01|746.61|741.65|739.25|0
1622804400000|2021-06-04 11:00:00|747.73|745.33|751.07|748.67|751.5|749.1|747.62|745.22|0
1622808000000|2021-06-04 12:00:00|751.17|748.77|760.92|758.52|763.25|760.85|748.96|746.56|0
1622811600000|2021-06-04 13:00:00|761.23|758.83|767.25|764.85|769.58|767.18|760.28|757.88|0
1622815200000|2021-06-04 14:00:00|767.46|765.06|771.01|768.61|771.87|769.47|766.78|764.38|0
1622818800000|2021-06-04 15:00:00|771.23|768.83|769.93|767.53|773.56|771.16|768.87|766.47|0
1622822400000|2021-06-04 16:00:00|770.14|767.74|769.68|767.28|772.26|769.86|768.83|766.43|0
1622826000000|2021-06-04 17:00:00|769.9|767.5|772.01|769.61|772.44|770.04|768.82|766.42|0
1622829600000|2021-06-04 18:00:00|772.22|769.82|775.26|772.86|776.54|774.14|772.01|769.61|0
1622833200000|2021-06-04 19:00:00|775.04|772.64|776.53|774.13|778.87|776.47|773.86|771.46|0
1622836800000|2021-06-04 20:00:00|776.96|774.56|774.71|772.31|776.96|774.56|773.97|771.57|0
1623049200000|2021-06-07 07:00:00|768.96|766.16|769.38|766.98|770.67|768.27|763.44|761.04|0
1623052800000|2021-06-07 08:00:00|769.6|767.2|771.5|769.1|771.71|769.31|766.61|764.21|0
1623056400000|2021-06-07 09:00:00|771.39|768.99|768.07|765.67|771.71|769.31|765.62|763.22|0
1623060000000|2021-06-07 10:00:00|768.06|765.66|770.6|768.2|771.89|769.49|767.43|765.03|0
1623063600000|2021-06-07 11:00:00|771.24|768.84|775.71|773.31|776.78|774.38|771.24|768.84|0
1623067200000|2021-06-07 12:00:00|775.93|773.53|778.04|775.64|778.9|776.5|774.21|771.81|0
1623070800000|2021-06-07 13:00:00|777.83|775.43|772.25|769.85|777.83|775.43|770.33|767.93|0
1623074400000|2021-06-07 14:00:00|772.04|769.64|767.97|765.57|772.04|769.64|764.56|762.16|0
1623078000000|2021-06-07 15:00:00|768.18|765.78|766.81|764.41|769.67|767.27|764.47|762.07|0
1623081600000|2021-06-07 16:00:00|767.02|764.62|767.93|765.53|769.36|766.96|766.38|763.98|0
1623085200000|2021-06-07 17:00:00|768.14|765.74|764.07|761.67|768.78|766.38|763.86|761.46|0
1623088800000|2021-06-07 18:00:00|763.86|761.46|768.95|766.55|770.23|767.83|763.86|761.46|0
1623092400000|2021-06-07 19:00:00|769.16|766.76|771.86|769.46|773.15|770.75|768.94|766.54|0
1623096000000|2021-06-07 20:00:00|772.5|770.1|774.43|771.63|774.64|771.84|771.86|769.46|0
1623099600000|2021-06-07 21:00:00|774.11|771.31|774.43|771.63|775.14|772.34|774.11|771.31|0
1623103200000|2021-06-07 22:00:00|774.59|771.79|772.54|769.74|774.91|772.11|772.54|769.74|0
1623106800000|2021-06-07 23:00:00|772.75|769.95|773.16|770.36|775.95|773.15|772.52|769.72|0
1623110400000|2021-06-08 00:00:00|772.95|770.15|778.49|775.69|778.92|776.12|772.52|769.72|0
1623114000000|2021-06-08 01:00:00|778.28|775.48|778.14|775.34|780.63|777.83|776.77|773.97|0
1623117600000|2021-06-08 02:00:00|778.26|775.46|773.31|770.51|778.89|776.09|772.89|770.09|0
1623121200000|2021-06-08 03:00:00|773.1|770.3|774.36|771.56|775.66|772.86|772.87|770.07|0
1623124800000|2021-06-08 04:00:00|774.15|771.35|775.2|772.4|775.42|772.62|773.72|770.92|0
1623128400000|2021-06-08 05:00:00|774.99|772.19|773.04|770.24|775.41|772.61|772.93|770.13|0
1623132000000|2021-06-08 06:00:00|773.26|770.46|773.45|770.65|776.03|773.23|772.6|769.8|0
1623135600000|2021-06-08 07:00:00|773.88|771.08|771.09|768.69|774.52|771.72|769.83|767.43|0
1623139200000|2021-06-08 08:00:00|770.88|768.48|773.64|771.24|773.85|771.45|769.8|767.4|0
1623142800000|2021-06-08 09:00:00|773.85|771.45|775.97|773.57|777.58|775.18|772.03|769.63|0
1623146400000|2021-06-08 10:00:00|775.76|773.36|774.29|771.89|775.97|773.57|761.82|759.42|0
1623150000000|2021-06-08 11:00:00|774.4|772|778.66|776.26|778.88|776.48|773.33|770.93|0
1623153600000|2021-06-08 12:00:00|778.88|776.48|779.8|777.4|783.28|780.88|777.91|775.51|0
1623157200000|2021-06-08 13:00:00|780.02|777.62|768.46|766.06|781.94|779.54|767.82|765.42|0
1623160800000|2021-06-08 14:00:00|768.67|766.27|769.72|767.32|772.72|770.32|766.75|764.35|0
1623164400000|2021-06-08 15:00:00|769.93|767.53|770.05|767.65|772.28|769.88|757.47|755.07|0
1623168000000|2021-06-08 16:00:00|769.83|767.43|774.43|772.03|775.87|773.47|769.4|767|0
1623171600000|2021-06-08 17:00:00|774.21|771.81|771.41|769.01|775.05|772.65|771.2|768.8|0
1623175200000|2021-06-08 18:00:00|771.62|769.22|775.88|773.48|776.31|773.91|770.98|768.58|0
1623178800000|2021-06-08 19:00:00|776.1|773.7|772.44|770.04|777.38|774.98|772.01|769.61|0
1623182400000|2021-06-08 20:00:00|772.01|769.61|772.35|769.55|773.56|771.16|770.85|768.05|0
1623186000000|2021-06-08 21:00:00|772.27|769.47|772.32|769.52|772.42|769.62|772.01|769.21|0
1623189600000|2021-06-08 22:00:00|772.33|769.53|773.7|770.9|773.7|770.9|770.3|767.5|0
1623193200000|2021-06-08 23:00:00|773.92|771.12|773.04|770.24|774.55|771.75|772.41|769.61|0
1623196800000|2021-06-09 00:00:00|772.4|769.6|774.73|771.93|776.02|773.22|771.54|768.74|0
1623200400000|2021-06-09 01:00:00|774.94|772.14|773.86|771.06|774.94|772.14|770.23|767.43|0
1623204000000|2021-06-09 02:00:00|774.07|771.27|774.69|771.89|774.69|771.89|771.71|768.91|0
1623207600000|2021-06-09 03:00:00|774.91|772.11|773.17|770.37|775.43|772.63|772.75|769.95|0
1623211200000|2021-06-09 04:00:00|772.96|770.16|772.51|769.71|773.6|770.8|772.09|769.29|0
1623214800000|2021-06-09 05:00:00|772.3|769.5|772.84|770.04|774.77|771.97|771.87|769.07|0
1623218400000|2021-06-09 06:00:00|772.63|769.83|773.68|770.88|773.68|770.88|770.91|768.11|0
1623222000000|2021-06-09 07:00:00|773.46|770.66|772.81|770.41|776.46|774.06|771.96|769.16|0
1623225600000|2021-06-09 08:00:00|773.03|770.63|776|773.6|777.08|774.68|772.81|770.41|0
1623229200000|2021-06-09 09:00:00|776.1|773.7|774.48|772.08|776.22|773.82|772.36|769.96|0
1623232800000|2021-06-09 10:00:00|774.37|771.97|776.18|773.78|776.39|773.99|773.41|771.01|0
1623236400000|2021-06-09 11:00:00|775.96|773.56|778.3|775.9|778.73|776.33|771.46|769.06|0
1623240000000|2021-06-09 12:00:00|778.51|776.11|777.93|775.53|779.66|777.26|775.59|773.19|0
1623243600000|2021-06-09 13:00:00|778.04|775.64|776.73|774.33|780.28|777.88|773.63|771.23|0
1623247200000|2021-06-09 14:00:00|776.84|774.44|777.04|774.64|778.97|776.57|772.77|770.37|0
1623250800000|2021-06-09 15:00:00|776.82|774.42|774.36|771.96|779.17|776.77|772.01|769.61|0
1623254400000|2021-06-09 16:00:00|774.15|771.75|776.48|774.08|776.92|774.52|773.5|771.1|0
1623258000000|2021-06-09 17:00:00|776.7|774.3|775.39|772.99|778.41|776.01|774.54|772.14|0
1623261600000|2021-06-09 18:00:00|775.61|773.21|773.88|771.48|777.53|775.13|773.24|770.84|0
1623265200000|2021-06-09 19:00:00|773.66|771.26|766.68|764.28|773.95|771.55|766.26|763.86|0
1623268800000|2021-06-09 20:00:00|767.75|765.35|770.38|767.58|771.08|768.28|767.75|765.35|0
1623272400000|2021-06-09 21:00:00|770.4|767.6|770.19|767.39|770.62|767.82|769.8|767|0
1623276000000|2021-06-09 22:00:00|770.78|767.98|771.09|768.29|771.75|768.95|770.25|767.45|0
1623279600000|2021-06-09 23:00:00|770.87|768.07|770|767.2|772.14|769.34|769.15|766.35|0
1623283200000|2021-06-10 00:00:00|769.79|766.99|771.26|768.46|772.13|769.33|769.14|766.34|0
1623286800000|2021-06-10 01:00:00|771.05|768.25|771.88|769.08|773.18|770.38|770.83|768.03|0
1623290400000|2021-06-10 02:00:00|772.09|769.29|771.43|768.63|772.72|769.92|771.24|768.44|0
1623294000000|2021-06-10 03:00:00|771.65|768.85|772.48|769.68|772.7|769.9|771.21|768.41|0
1623297600000|2021-06-10 04:00:00|772.69|769.89|771.61|768.81|772.91|770.11|771.39|768.59|0
1623301200000|2021-06-10 05:00:00|771.39|768.59|770.31|767.51|771.61|768.81|769.03|766.23|0
1623304800000|2021-06-10 06:00:00|769.88|767.08|768.79|765.99|770.52|767.72|767.52|764.72|0
1623308400000|2021-06-10 07:00:00|768.58|765.78|769.43|767.03|769.43|767.03|761.13|758.73|0
1623312000000|2021-06-10 08:00:00|769.21|766.81|767.91|765.51|769.43|767.03|763.02|760.62|0
1623315600000|2021-06-10 09:00:00|768.13|765.73|768.96|766.56|769.4|767|766.62|764.22|0
1623319200000|2021-06-10 10:00:00|769.17|766.77|768.3|765.9|771.09|768.69|768.09|765.69|0
1623322800000|2021-06-10 11:00:00|768.09|765.69|767|764.6|770.43|768.03|761.9|759.5|0
1623326400000|2021-06-10 12:00:00|766.57|764.17|776.25|773.85|777.11|774.71|757.68|755.28|0
1623330000000|2021-06-10 13:00:00|776.04|773.64|788.63|786.23|791.48|789.08|775.61|773.21|0
1623333600000|2021-06-10 14:00:00|788.84|786.44|772.94|770.54|791.86|789.46|765.45|763.05|0
1623337200000|2021-06-10 15:00:00|772.72|770.32|780.41|778.01|780.73|778.33|769.69|767.29|0
1623340800000|2021-06-10 16:00:00|780.62|778.22|784.46|782.06|784.71|782.31|777.39|774.99|0
1623344400000|2021-06-10 17:00:00|784.68|782.28|785.95|783.55|785.95|783.55|781.44|779.04|0
1623348000000|2021-06-10 18:00:00|786.17|783.77|781.55|779.15|786.17|783.77|778.11|775.71|0
1623351600000|2021-06-10 19:00:00|781.77|779.37|778.06|775.66|781.87|779.47|776.15|773.75|0
1623355200000|2021-06-10 20:00:00|778.93|776.53|779.43|776.63|780.33|777.93|777.41|774.77|0
1623358800000|2021-06-10 21:00:00|779.63|776.83|780.03|777.23|780.03|777.23|779.06|776.26|0
1623362400000|2021-06-10 22:00:00|780.06|777.26|779.07|776.27|780.17|777.37|778.64|775.84|0
1623366000000|2021-06-10 23:00:00|779.29|776.49|778.4|775.6|779.71|776.91|777.76|774.96|0
1623369600000|2021-06-11 00:00:00|778.62|775.82|780.33|777.53|780.77|777.97|775.8|773|0
1623373200000|2021-06-11 01:00:00|780.54|777.74|781.17|778.37|781.61|778.81|779.46|776.66|0
1623376800000|2021-06-11 02:00:00|780.96|778.16|779.86|777.06|780.96|778.16|778.36|775.56|0
1623380400000|2021-06-11 03:00:00|780.07|777.27|780.92|778.12|781.03|778.23|779.42|776.62|0
1623384000000|2021-06-11 04:00:00|780.7|777.9|780.9|778.1|781.56|778.76|780.69|777.89|0
1623387600000|2021-06-11 05:00:00|780.47|777.67|781.76|778.96|781.77|778.97|780.03|777.23|0
1623391200000|2021-06-11 06:00:00|781.55|778.75|780.45|777.65|781.55|778.75|778.08|775.28|0
1623394800000|2021-06-11 07:00:00|780.33|777.53|778.95|776.55|780.9|778.5|778.31|775.86|0
1623398400000|2021-06-11 08:00:00|778.52|776.12|781.31|778.91|781.53|779.13|778.3|775.9|0
1623402000000|2021-06-11 09:00:00|781.41|779.01|781.02|778.62|781.95|779.55|780.43|778.03|0
1623405600000|2021-06-11 10:00:00|781.24|778.84|787.1|784.7|787.53|785.13|780.59|778.19|0
1623409200000|2021-06-11 11:00:00|786.88|784.48|784.05|781.65|787.53|785.13|782.98|780.58|0
1623412800000|2021-06-11 12:00:00|784.27|781.87|785.76|783.36|786.63|784.23|782.32|779.92|0
1623416400000|2021-06-11 13:00:00|785.55|783.15|782.72|780.32|787.28|784.88|781.42|779.02|0
1623420000000|2021-06-11 14:00:00|783.15|780.75|775.67|773.27|785.1|782.7|773.93|771.53|0
1623423600000|2021-06-11 15:00:00|775.45|773.05|775.43|773.03|777.61|775.21|772.64|770.24|0
1623427200000|2021-06-11 16:00:00|775.65|773.25|773.9|771.5|776.3|773.9|770.88|768.48|0
1623430800000|2021-06-11 17:00:00|774.12|771.72|777.02|774.62|777.46|775.06|772.71|770.31|0
1623434400000|2021-06-11 18:00:00|777.24|774.84|779.39|776.99|779.83|777.43|777.24|774.84|0
1623438000000|2021-06-11 19:00:00|779.17|776.77|784.13|781.73|784.57|782.17|776.34|773.94|0
1623441600000|2021-06-11 20:00:00|783.92|781.52|783.58|781.18|783.92|781.52|782.83|780.43|0
1623654000000|2021-06-14 07:00:00|790.36|787.56|788.85|786.45|793.64|791.24|787.34|784.94|0
1623657600000|2021-06-14 08:00:00|788.74|786.34|787.86|785.46|789.07|786.67|786.03|783.63|0
1623661200000|2021-06-14 09:00:00|787.97|785.57|789.03|786.63|789.48|787.08|786.01|783.61|0
1623664800000|2021-06-14 10:00:00|788.82|786.42|787.5|785.1|789.47|787.07|786.85|784.45|0
1623668400000|2021-06-14 11:00:00|787.71|785.31|785.85|783.45|789.66|787.26|784.23|781.83|0
1623672000000|2021-06-14 12:00:00|785.74|783.34|784.43|782.03|787.47|785.07|782.26|779.86|0
1623675600000|2021-06-14 13:00:00|784.21|781.81|781.44|779.04|785.93|783.53|779.28|776.88|0
1623679200000|2021-06-14 14:00:00|781.65|779.25|780.01|777.61|782.09|779.69|775.37|772.97|0
1623682800000|2021-06-14 15:00:00|779.9|777.5|776.86|774.46|781.85|779.45|775.36|772.96|0
1623686400000|2021-06-14 16:00:00|777.08|774.68|776.11|773.71|778.58|776.18|774.69|772.29|0
1623690000000|2021-06-14 17:00:00|776|773.6|777.49|775.09|779.01|776.61|775.57|773.17|0
1623693600000|2021-06-14 18:00:00|777.38|774.98|779.2|776.8|779.63|777.23|776.08|773.68|0
1623697200000|2021-06-14 19:00:00|778.98|776.58|794.1|791.7|794.1|791.7|778.54|776.14|0
1623700800000|2021-06-14 20:00:00|794.32|791.92|794.24|791.44|796.77|794.37|793.09|790.36|0
1623704400000|2021-06-14 21:00:00|794.44|791.64|794.46|791.66|795.03|792.23|794.12|791.32|0
1623708000000|2021-06-14 22:00:00|794.44|791.64|792.9|790.1|794.44|791.64|791.95|789.15|0
1623711600000|2021-06-14 23:00:00|793.02|790.22|792.88|790.08|794.74|791.94|792.56|789.76|0
1623715200000|2021-06-15 00:00:00|792.78|789.98|798.84|796.04|799.5|796.7|792.56|789.76|0
1623718800000|2021-06-15 01:00:00|798.62|795.82|797.52|794.72|801.44|798.64|797.3|794.5|0
1623722400000|2021-06-15 02:00:00|797.3|794.5|798.37|795.57|799.67|796.87|796.21|793.41|0
1623726000000|2021-06-15 03:00:00|798.47|795.67|800.09|797.29|801.07|798.27|797.71|794.91|0
1623729600000|2021-06-15 04:00:00|800.19|797.39|800.28|797.48|800.84|798.04|799.64|796.84|0
1623733200000|2021-06-15 05:00:00|800.17|797.37|801.57|798.77|801.57|798.77|798.98|796.18|0
1623736800000|2021-06-15 06:00:00|801.24|798.44|803.4|800.6|804.6|801.8|799.61|796.81|0
1623740400000|2021-06-15 07:00:00|803.51|800.71|800.83|798.43|804.97|802.57|800.4|798|0
1623744000000|2021-06-15 08:00:00|800.72|798.32|800.92|798.52|801.14|798.74|791.05|788.25|0
1623747600000|2021-06-15 09:00:00|800.8|798.4|796.77|794.37|801.02|798.62|796.56|794.16|0
1623751200000|2021-06-15 10:00:00|796.56|794.16|798.92|796.52|799.03|796.63|795.25|792.85|0
1623754800000|2021-06-15 11:00:00|799.14|796.74|798.91|796.51|800.21|797.81|797.83|795.43|0
1623758400000|2021-06-15 12:00:00|798.69|796.29|796.06|793.66|800.42|798.02|795.2|792.8|0
1623762000000|2021-06-15 13:00:00|795.85|793.45|790.78|788.38|797.79|795.39|789.7|787.3|0
1623765600000|2021-06-15 14:00:00|791|788.6|785.17|782.77|791.65|789.25|784.96|782.56|0
1623769200000|2021-06-15 15:00:00|784.96|782.56|784.07|781.67|787.54|785.14|780.63|778.23|0
1623772800000|2021-06-15 16:00:00|784.29|781.89|786.21|783.81|788.6|786.2|784.29|781.89|0
1623776400000|2021-06-15 17:00:00|786|783.6|789.86|787.46|790.51|788.11|783.62|781.22|0
1623780000000|2021-06-15 18:00:00|790.08|787.68|790.28|787.88|792.67|790.27|787.91|785.51|0
1623783600000|2021-06-15 19:00:00|790.49|788.09|787.23|784.83|791.78|789.38|784.22|781.82|0
1623787200000|2021-06-15 20:00:00|788.75|786.35|788.6|785.8|790.11|787.31|787.45|784.94|0
1623790800000|2021-06-15 21:00:00|788.99|786.19|788.82|786.02|789.33|786.53|788.08|785.28|0
1623794400000|2021-06-15 22:00:00|789.23|786.43|788.45|785.65|790.42|787.62|788.02|785.22|0
1623798000000|2021-06-15 23:00:00|788.24|785.44|788|785.2|789.3|786.5|786.5|783.7|0
1623801600000|2021-06-16 00:00:00|788.22|785.42|788.2|785.4|789.94|787.14|787.79|784.99|0
1623805200000|2021-06-16 01:00:00|788.3|785.5|788.4|785.6|789.71|786.91|787.33|784.53|0
1623808800000|2021-06-16 02:00:00|788.18|785.38|787.3|784.5|788.83|786.03|786.65|783.85|0
1623812400000|2021-06-16 03:00:00|787.18|784.38|788.57|785.77|788.57|785.77|785.99|783.19|0
1623816000000|2021-06-16 04:00:00|788.79|785.99|787.69|784.89|788.79|785.99|786.83|784.03|0
1623819600000|2021-06-16 05:00:00|787.91|785.11|787.67|784.87|788.97|786.17|786.81|784.01|0
1623823200000|2021-06-16 06:00:00|787.45|784.65|788.3|785.5|789.81|787.01|786.58|783.78|0
1623826800000|2021-06-16 07:00:00|788.51|785.71|786.24|783.84|790.48|788.08|785.92|783.52|0
1623830400000|2021-06-16 08:00:00|786.13|783.73|786.33|783.93|786.57|784.17|782.89|780.49|0
1623834000000|2021-06-16 09:00:00|786.55|784.15|785.45|783.05|786.98|784.58|783.51|781.11|0
1623837600000|2021-06-16 10:00:00|785.66|783.26|786.08|783.68|790.19|787.79|785.45|783.05|0
1623841200000|2021-06-16 11:00:00|785.86|783.46|785.19|782.79|786.94|784.54|784.76|782.36|0
1623844800000|2021-06-16 12:00:00|785.41|783.01|787.33|784.93|787.99|785.59|783.68|781.28|0
1623848400000|2021-06-16 13:00:00|787.55|785.15|786.34|783.94|790.89|788.49|784.83|782.43|0
1623852000000|2021-06-16 14:00:00|786.55|784.15|785.34|782.94|788.5|786.1|783.84|781.44|0
1623855600000|2021-06-16 15:00:00|785.13|782.73|784.78|782.38|788.15|785.75|784.26|781.86|0
1623859200000|2021-06-16 16:00:00|785|782.6|779.15|776.75|785.65|783.25|775.57|773.17|0
1623862800000|2021-06-16 17:00:00|778.93|776.53|777.02|774.62|780|777.6|772.51|770.11|0
1623866400000|2021-06-16 18:00:00|770.89|768.49|764.29|761.89|770.89|768.49|749.35|746.95|0
1623870000000|2021-06-16 19:00:00|763.22|760.82|766.43|764.03|780.75|778.35|761.93|759.53|0
1623873600000|2021-06-16 20:00:00|767.71|765.31|758.58|755.78|770.5|768.1|757.72|754.92|0
1623877200000|2021-06-16 21:00:00|758.69|755.89|759.61|756.81|759.7|756.9|757.93|755.13|0
1623880800000|2021-06-16 22:00:00|760.05|757.25|758.43|755.63|760.79|757.99|756.53|753.73|0
1623884400000|2021-06-16 23:00:00|758.01|755.21|753.29|750.49|758.86|756.06|753.08|750.28|0
1623888000000|2021-06-17 00:00:00|753.08|750.28|749.33|746.53|753.29|750.49|741.8|739|0
1623891600000|2021-06-17 01:00:00|748.9|746.1|753.98|751.18|754.41|751.61|746.35|743.55|0
1623895200000|2021-06-17 02:00:00|754.2|751.4|755.03|752.23|755.89|753.09|752.27|749.47|0
1623898800000|2021-06-17 03:00:00|755.24|752.44|756.71|753.91|757.99|755.19|753.32|750.52|0
1623902400000|2021-06-17 04:00:00|756.92|754.12|758.18|755.38|758.61|755.81|755.42|752.62|0
1623906000000|2021-06-17 05:00:00|757.97|755.17|756.41|753.61|759.87|757.07|750.13|747.33|0
1623909600000|2021-06-17 06:00:00|756.62|753.82|753.83|751.03|757.05|754.25|750.22|747.42|0
1623913200000|2021-06-17 07:00:00|753.72|750.92|752.44|750.04|758.1|755.7|751.81|749.41|0
1623916800000|2021-06-17 08:00:00|752.87|750.47|751.25|748.85|758.19|755.79|749.66|747.26|0
1623920400000|2021-06-17 09:00:00|751.36|748.96|756.88|754.48|757.3|754.9|751.15|748.75|0
1623924000000|2021-06-17 10:00:00|756.66|754.26|756.22|753.82|758.15|755.75|753.24|750.84|0
1623927600000|2021-06-17 11:00:00|756.64|754.24|755.13|752.73|762.4|760|754.92|752.52|0
1623931200000|2021-06-17 12:00:00|755.34|752.94|756.6|754.2|758.54|756.14|751.07|748.67|0
1623934800000|2021-06-17 13:00:00|756.81|754.41|763.2|760.8|776.6|774.2|756.17|753.77|0
1623938400000|2021-06-17 14:00:00|763.52|761.12|763.12|760.72|772.18|769.78|756.82|754.42|0
1623942000000|2021-06-17 15:00:00|763.55|761.15|757.28|754.88|769.57|767.17|756.21|753.81|0
1623945600000|2021-06-17 16:00:00|756.74|754.34|757.58|755.18|758.24|755.84|742.27|739.87|0
1623949200000|2021-06-17 17:00:00|757.69|755.29|766.79|764.39|770.02|767.62|757.47|755.07|0
1623952800000|2021-06-17 18:00:00|767|764.6|764|761.6|768.73|766.33|762.71|760.31|0
1623956400000|2021-06-17 19:00:00|764.64|762.24|763.26|760.86|772.51|770.11|762.28|759.88|0
1623960000000|2021-06-17 20:00:00|764.76|762.36|767.41|764.61|768.28|765.48|764.33|761.93|0
1623963600000|2021-06-17 21:00:00|767.25|764.45|766.76|763.96|767.25|764.45|765.87|763.07|0
1623967200000|2021-06-17 22:00:00|767.18|764.38|770.5|767.7|770.5|767.7|766.64|763.84|0
1623970800000|2021-06-17 23:00:00|770.28|767.48|767.46|764.66|770.48|767.68|766.82|764.02|0
1623974400000|2021-06-18 00:00:00|766.82|764.02|768.52|765.72|769.6|766.8|764.67|761.87|0
1623978000000|2021-06-18 01:00:00|768.73|765.93|770.01|767.21|771.3|768.5|767.22|764.42|0
1623981600000|2021-06-18 02:00:00|769.79|766.99|769.56|766.76|770.86|768.06|769.13|766.33|0
1623985200000|2021-06-18 03:00:00|769.77|766.97|769.11|766.31|770.63|767.83|769.11|766.31|0
1623988800000|2021-06-18 04:00:00|768.99|766.19|767.58|764.78|768.99|766.19|766.73|763.93|0
1623992400000|2021-06-18 05:00:00|767.79|764.99|768.42|765.62|769.28|766.48|767.14|764.34|0
1623996000000|2021-06-18 06:00:00|768.21|765.41|767.54|764.74|768.84|766.04|766.68|763.88|0
1623999600000|2021-06-18 07:00:00|767.32|764.52|762.59|760.19|768.3|765.9|761.95|759.55|0
1624003200000|2021-06-18 08:00:00|762.48|760.08|763.86|761.46|764.94|762.54|762.48|760.08|0
1624006800000|2021-06-18 09:00:00|763.64|761.24|764.7|762.3|765.78|763.38|762.78|760.38|0
1624010400000|2021-06-18 10:00:00|764.27|761.87|760.83|758.43|765.31|762.91|759.11|756.71|0
1624014000000|2021-06-18 11:00:00|761.05|758.65|756.84|754.44|761.69|759.29|753.1|750.7|0
1624017600000|2021-06-18 12:00:00|756.63|754.23|749.16|746.76|756.63|754.23|733.74|731.34|0
1624021200000|2021-06-18 13:00:00|748.95|746.55|737.64|735.24|749.59|747.19|729.34|726.94|0
1624024800000|2021-06-18 14:00:00|737|734.6|727.97|725.57|738.91|736.51|725.02|722.62|0
1624028400000|2021-06-18 15:00:00|726.92|724.52|732.99|730.59|734.06|731.66|724.01|721.61|0
1624032000000|2021-06-18 16:00:00|732.57|730.17|732.07|729.67|737.43|735.03|728.69|726.29|0
1624035600000|2021-06-18 17:00:00|731.86|729.46|731.55|729.15|736.3|733.9|726.91|724.51|0
1624039200000|2021-06-18 18:00:00|731.13|728.73|725.51|723.11|735.57|733.17|724.45|722.05|0
1624042800000|2021-06-18 19:00:00|725.3|722.9|716.51|714.11|735.98|733.58|715.25|712.85|0
1624046400000|2021-06-18 20:00:00|717.56|715.16|715.99|713.59|718.07|715.67|712.84|710.44|0
1624258800000|2021-06-21 07:00:00|713.74|710.94|726.73|724.33|729.27|726.87|712.28|709.88|0
1624262400000|2021-06-21 08:00:00|726.94|724.54|729.53|727.13|730.16|727.76|722.83|720.43|0
1624266000000|2021-06-21 09:00:00|729.32|726.92|732.33|729.93|736.15|733.75|728.47|726.07|0
1624269600000|2021-06-21 10:00:00|732.75|730.35|732.1|729.7|733.81|731.41|729.99|727.59|0
1624273200000|2021-06-21 11:00:00|731.67|729.27|731.63|729.23|733.58|731.18|725.96|723.56|0
1624276800000|2021-06-21 12:00:00|731.84|729.44|733.09|730.69|733.72|731.32|728.24|725.84|0
1624280400000|2021-06-21 13:00:00|732.88|730.48|740.11|737.71|743.21|740.81|725.59|723.19|0
1624284000000|2021-06-21 14:00:00|740.75|738.35|759.57|757.17|761.5|759.1|739.9|737.5|0
1624287600000|2021-06-21 15:00:00|760.21|757.81|760.17|757.77|762.11|759.71|756.56|754.16|0
1624291200000|2021-06-21 16:00:00|760.39|757.99|757.58|755.18|761.46|759.06|757.16|754.76|0
1624294800000|2021-06-21 17:00:00|757.79|755.39|764.53|762.13|767.57|765.17|756.93|754.53|0
1624298400000|2021-06-21 18:00:00|764.96|762.56|763.87|761.47|765.83|763.43|761.29|758.89|0
1624302000000|2021-06-21 19:00:00|763.65|761.25|764.49|762.09|766.65|764.25|761.06|758.66|0
1624305600000|2021-06-21 20:00:00|765.14|762.74|769.33|766.53|770.38|767.58|764.71|762.31|0
1624309200000|2021-06-21 21:00:00|769.2|766.4|769.27|766.47|769.59|766.79|768.89|766.09|0
1624312800000|2021-06-21 22:00:00|769.71|766.91|767.86|765.06|770.14|767.34|767.65|764.85|0
1624316400000|2021-06-21 23:00:00|768.08|765.28|768.49|765.69|771.74|768.94|767.63|764.83|0
1624320000000|2021-06-22 00:00:00|768.28|765.48|767.39|764.59|770.64|767.84|766.96|764.16|0
1624323600000|2021-06-22 01:00:00|766.96|764.16|766.73|763.93|768.46|765.66|766.08|763.28|0
1624327200000|2021-06-22 02:00:00|766.51|763.71|769.29|766.49|769.95|767.15|766.51|763.71|0
1624330800000|2021-06-22 03:00:00|769.08|766.28|770.57|767.77|771.22|768.42|768.86|766.06|0
1624334400000|2021-06-22 04:00:00|770.46|767.66|772.92|770.12|774.66|771.86|770.35|767.55|0
1624338000000|2021-06-22 05:00:00|772.49|769.69|770.96|768.16|772.71|769.91|769.67|766.87|0
1624341600000|2021-06-22 06:00:00|771.39|768.59|769.21|766.41|773.33|770.53|768.36|765.56|0
1624345200000|2021-06-22 07:00:00|769.43|766.63|761.2|758.8|769.43|766.63|759.91|757.51|0
1624348800000|2021-06-22 08:00:00|760.98|758.58|760.53|758.13|764.42|762.02|759.25|756.85|0
1624352400000|2021-06-22 09:00:00|760.75|758.35|761.79|759.39|764.81|762.41|759.65|757.25|0
1624356000000|2021-06-22 10:00:00|761.57|759.17|766.28|763.88|767.25|764.85|761.36|758.96|0
1624359600000|2021-06-22 11:00:00|766.06|763.66|771.42|769.02|772.3|769.9|765.42|763.02|0
1624363200000|2021-06-22 12:00:00|771.64|769.24|765.25|762.85|772.93|770.53|763.74|761.34|0
1624366800000|2021-06-22 13:00:00|765.03|762.63|761.02|758.62|768.69|766.29|759.09|756.69|0
1624370400000|2021-06-22 14:00:00|761.24|758.84|771.91|769.51|772.12|769.72|758.44|756.04|0
1624374000000|2021-06-22 15:00:00|772.12|769.72|773.15|770.75|778.84|776.44|771.26|768.86|0
1624377600000|2021-06-22 16:00:00|773.37|770.97|775.52|773.12|776.83|774.43|773.37|770.97|0
1624381200000|2021-06-22 17:00:00|775.3|772.9|776.37|773.97|777.47|775.07|773.99|771.59|0
1624384800000|2021-06-22 18:00:00|776.58|774.18|780.46|778.06|781.55|779.15|774.85|772.45|0
1624388400000|2021-06-22 19:00:00|780.68|778.28|781.53|779.13|789.82|787.42|780.68|778.28|0
1624392000000|2021-06-22 20:00:00|781.75|779.35|782.63|779.83|785.21|782.41|779.91|777.51|0
1624395600000|2021-06-22 21:00:00|782.96|780.16|783.89|781.09|784.41|781.61|782.63|779.83|0
1624399200000|2021-06-22 22:00:00|782.79|779.99|782.23|779.43|783.44|780.64|781.36|778.56|0
1624402800000|2021-06-22 23:00:00|782.01|779.21|783.3|780.5|784.18|781.38|782.01|779.21|0
1624406400000|2021-06-23 00:00:00|783.08|780.28|784.37|781.57|785.48|782.68|781.78|778.98|0
1624410000000|2021-06-23 01:00:00|784.59|781.79|786.1|783.3|787.2|784.4|784.57|781.77|0
1624413600000|2021-06-23 02:00:00|786.31|783.51|787.27|784.47|788.26|785.46|785.88|783.08|0
1624417200000|2021-06-23 03:00:00|787.39|784.59|787.59|784.79|788.91|786.11|787.37|784.57|0
1624420800000|2021-06-23 04:00:00|787.37|784.57|786.48|783.68|788.23|785.43|786.48|783.68|0
1624424400000|2021-06-23 05:00:00|786.69|783.89|790.19|787.39|790.74|787.94|786.04|783.24|0
1624428000000|2021-06-23 06:00:00|789.86|787.06|789.95|787.15|791.82|789.02|787.24|784.44|0
1624431600000|2021-06-23 07:00:00|790.06|787.26|784.4|782|790.72|788.31|782.88|780.48|0
1624435200000|2021-06-23 08:00:00|783.97|781.57|784.17|781.77|786.14|783.74|782.86|780.46|0
1624438800000|2021-06-23 09:00:00|783.95|781.55|782.62|780.22|784.59|782.19|780.67|778.27|0
1624442400000|2021-06-23 10:00:00|782.84|780.44|781.77|779.37|785.23|782.83|780.68|778.28|0
1624446000000|2021-06-23 11:00:00|781.55|779.15|780.87|778.47|781.99|779.59|775.87|773.47|0
1624449600000|2021-06-23 12:00:00|780.66|778.26|785.71|783.31|785.71|783.31|780.22|777.82|0
1624453200000|2021-06-23 13:00:00|785.49|783.09|785.91|783.51|787.45|785.05|781.12|778.72|0
1624456800000|2021-06-23 14:00:00|786.13|783.73|784.01|781.61|789.4|787|781.39|778.99|0
1624460400000|2021-06-23 15:00:00|784.23|781.83|781.81|779.41|785.32|782.92|778.54|776.14|0
1624464000000|2021-06-23 16:00:00|781.59|779.19|780.17|777.77|783.12|780.72|776.25|773.85|0
1624467600000|2021-06-23 17:00:00|779.96|777.56|783.65|781.25|783.88|781.48|779.3|776.9|0
1624471200000|2021-06-23 18:00:00|783.87|781.47|781.89|779.49|783.87|781.47|780.36|777.96|0
1624474800000|2021-06-23 19:00:00|782.1|779.7|776.12|773.72|785.51|783.11|775.56|773.16|0
1624478400000|2021-06-23 20:00:00|775.68|773.28|778.09|775.29|778.73|776.33|775.68|773.28|0
1624482000000|2021-06-23 21:00:00|778.34|775.54|778.51|775.71|778.8|776|777.85|775.05|0
1624485600000|2021-06-23 22:00:00|778.35|775.55|779.97|777.17|780.41|777.61|776.93|774.13|0
1624489200000|2021-06-23 23:00:00|780.19|777.39|781.26|778.46|781.48|778.68|779.09|776.29|0
1624492800000|2021-06-24 00:00:00|781.14|778.34|782.99|780.19|783.64|780.84|781.04|778.24|0
1624496400000|2021-06-24 01:00:00|782.77|779.97|784.93|782.13|785.81|783.01|782.55|779.75|0
1624500000000|2021-06-24 02:00:00|785.15|782.35|785.35|782.55|786.01|783.21|784.7|781.9|0
1624503600000|2021-06-24 03:00:00|785.13|782.33|785.77|782.97|785.99|783.19|784.25|781.45|0
1624507200000|2021-06-24 04:00:00|785.55|782.75|784.88|782.08|785.98|783.18|784.66|781.86|0
1624510800000|2021-06-24 05:00:00|784.76|781.96|783.55|780.75|785.31|782.51|782.9|780.1|0
1624514400000|2021-06-24 06:00:00|783.33|780.53|784.51|781.71|785.72|782.92|783.11|780.31|0
1624518000000|2021-06-24 07:00:00|784.62|781.82|786.5|784.1|787.17|784.77|783.45|780.73|0
1624521600000|2021-06-24 08:00:00|786.28|783.88|792.03|789.63|792.47|790.07|786.06|783.66|0
1624525200000|2021-06-24 09:00:00|792.25|789.85|792.67|790.27|794.88|792.48|791.79|789.39|0
1624528800000|2021-06-24 10:00:00|792.45|790.05|792.65|790.25|794.86|792.46|791.57|789.17|0
1624532400000|2021-06-24 11:00:00|792.43|790.03|792.85|790.45|794.18|791.78|791.54|789.14|0
1624536000000|2021-06-24 12:00:00|793.07|790.67|791.73|789.33|794.27|791.87|789.32|786.92|0
1624539600000|2021-06-24 13:00:00|791.51|789.11|794.13|791.73|797.66|795.26|790.85|788.45|0
1624543200000|2021-06-24 14:00:00|794.35|791.95|795.88|793.48|800.73|798.33|792.81|790.41|0
1624546800000|2021-06-24 15:00:00|796.1|793.7|793.73|791.33|797.64|795.24|792.2|789.8|0
1624550400000|2021-06-24 16:00:00|793.95|791.55|797.45|795.05|798.56|796.16|793.51|791.11|0
1624554000000|2021-06-24 17:00:00|797.23|794.83|796.78|794.38|800.31|797.91|793.7|791.3|0
1624557600000|2021-06-24 18:00:00|797|794.6|798.96|796.56|800.29|797.89|796.55|794.15|0
1624561200000|2021-06-24 19:00:00|798.74|796.34|796.3|793.9|799.18|796.78|794.55|792.15|0
1624564800000|2021-06-24 20:00:00|796.74|794.34|801.88|799.08|802.09|799.29|795.86|793.46|0
1624568400000|2021-06-24 21:00:00|801.91|799.11|801.72|798.92|802.26|799.46|801.34|798.54|0
1624572000000|2021-06-24 22:00:00|801.63|798.83|801.07|798.27|801.63|798.83|799.76|796.96|0
1624575600000|2021-06-24 23:00:00|801.29|798.49|799.51|796.71|801.29|798.49|799.08|796.28|0
1624579200000|2021-06-25 00:00:00|799.73|796.93|799.49|796.69|800.83|798.03|798.17|795.37|0
1624582800000|2021-06-25 01:00:00|799.71|796.91|799.99|797.19|801.31|798.51|798.02|795.22|0
1624586400000|2021-06-25 02:00:00|800.09|797.29|801.07|798.27|801.74|798.94|799.55|796.75|0
1624590000000|2021-06-25 03:00:00|801.29|798.49|803.26|800.46|803.58|800.78|800.63|797.83|0
1624593600000|2021-06-25 04:00:00|803.48|800.68|800.59|797.79|803.48|800.68|800.16|797.36|0
1624597200000|2021-06-25 05:00:00|801.47|798.67|801.9|799.1|802.56|799.76|800.15|797.35|0
1624600800000|2021-06-25 06:00:00|802.12|799.32|798.36|795.56|802.12|799.32|797.7|794.9|0
1624604400000|2021-06-25 07:00:00|798.58|795.78|797.92|795.52|798.8|796.4|794.19|791.79|0
1624608000000|2021-06-25 08:00:00|798.14|795.74|798.78|796.38|799.67|797.27|796.16|793.76|0
1624611600000|2021-06-25 09:00:00|798.67|796.27|800.74|798.34|801.85|799.45|797.01|794.61|0
1624615200000|2021-06-25 10:00:00|800.52|798.12|800.95|798.55|801.17|798.77|798.53|796.13|0
1624618800000|2021-06-25 11:00:00|801.17|798.77|798.29|795.89|801.61|799.21|797.41|795.01|0
1624622400000|2021-06-25 12:00:00|798.51|796.11|803.48|801.08|804.81|802.41|798.29|795.89|0
1624626000000|2021-06-25 13:00:00|803.37|800.97|803.03|800.63|805.46|803.06|800.83|798.43|0
1624629600000|2021-06-25 14:00:00|803.25|800.85|803.89|801.49|808.75|806.35|801.26|798.86|0
1624633200000|2021-06-25 15:00:00|804.11|801.71|807.4|805|807.63|805.23|803.45|801.05|0
1624636800000|2021-06-25 16:00:00|807.18|804.78|806.8|804.4|807.84|805.44|805.41|803.01|0
1624640400000|2021-06-25 17:00:00|807.02|804.62|806.34|803.94|807.02|804.62|803.92|801.52|0
1624644000000|2021-06-25 18:00:00|806.56|804.16|809.19|806.79|809.86|807.46|805.46|803.06|0
1624647600000|2021-06-25 19:00:00|809.42|807.02|809.39|806.99|814.7|812.3|808.73|806.33|0
1624651200000|2021-06-25 20:00:00|809.61|807.21|810.38|807.98|812.04|809.64|808.51|806.11|0
1624863600000|2021-06-28 07:00:00|810.75|807.95|811.77|809.37|814.88|812.48|810.11|807.62|0
1624867200000|2021-06-28 08:00:00|811.65|809.25|811.53|809.13|812.43|810.03|807.56|805.16|0
1624870800000|2021-06-28 09:00:00|811.42|809.02|811.29|808.89|812.19|809.79|809.53|807.13|0
1624874400000|2021-06-28 10:00:00|811.07|808.67|809.95|807.55|811.29|808.89|807.08|804.68|0
1624878000000|2021-06-28 11:00:00|810.39|807.99|811.36|808.96|813.7|811.3|809.5|807.1|0
1624881600000|2021-06-28 12:00:00|811.48|809.08|815.44|813.04|815.67|813.27|810.15|807.75|0
1624885200000|2021-06-28 13:00:00|815.22|812.82|809.94|807.54|816.54|814.14|804.31|801.91|0
1624888800000|2021-06-28 14:00:00|810.05|807.65|808.26|805.86|811.58|809.18|807.17|804.77|0
1624892400000|2021-06-28 15:00:00|808.49|806.09|809.11|806.71|810.92|808.52|805.17|802.77|0
1624896000000|2021-06-28 16:00:00|808.89|806.49|805.78|803.38|809.99|807.59|805.78|803.38|0
1624899600000|2021-06-28 17:00:00|805.67|803.27|808.64|806.24|808.86|806.46|803.57|801.17|0
1624903200000|2021-06-28 18:00:00|808.41|806.01|812.38|809.98|812.82|810.42|808.41|806.01|0
1624906800000|2021-06-28 19:00:00|812.82|810.42|818.25|815.85|819.04|816.64|811.05|808.65|0
1624910400000|2021-06-28 20:00:00|817.59|815.19|818.76|815.96|819.21|816.41|816.26|813.86|0
1624914000000|2021-06-28 21:00:00|818.63|815.83|818.74|815.94|819.07|816.27|818.53|815.73|0
1624917600000|2021-06-28 22:00:00|817.86|815.06|815.52|812.72|817.86|815.06|815.19|812.39|0
1624921200000|2021-06-28 23:00:00|815.74|812.94|815.28|812.48|816.4|813.6|814.62|811.82|0
1624924800000|2021-06-29 00:00:00|815.06|812.26|813.49|810.69|815.28|812.48|812.63|809.83|0
1624928400000|2021-06-29 01:00:00|813.38|810.58|812.03|809.23|814.15|811.35|810.16|807.36|0
1624932000000|2021-06-29 02:00:00|811.93|809.13|811.45|808.65|812.15|809.35|810.46|807.66|0
1624935600000|2021-06-29 03:00:00|811.56|808.76|811.55|808.75|811.56|808.76|810.45|807.65|0
1624939200000|2021-06-29 04:00:00|811.32|808.52|812.74|809.94|812.97|810.17|811.1|808.3|0
1624942800000|2021-06-29 05:00:00|812.63|809.83|815.27|812.47|815.28|812.48|811.3|808.5|0
1624946400000|2021-06-29 06:00:00|815.05|812.25|812.82|810.02|815.27|812.47|812.38|809.58|0
1624950000000|2021-06-29 07:00:00|813.04|810.24|816.93|814.53|818.82|816.42|812.6|809.8|0
1624953600000|2021-06-29 08:00:00|817.15|814.75|814.35|811.95|818.25|815.85|812.48|810.08|0
1624957200000|2021-06-29 09:00:00|814.25|811.85|816.67|814.27|817.56|815.16|814.13|811.73|0
1624960800000|2021-06-29 10:00:00|816.89|814.49|819.09|816.69|819.09|816.69|814.67|812.27|0
1624964400000|2021-06-29 11:00:00|818.97|816.57|814.86|812.46|818.97|816.57|813.09|810.69|0
1624968000000|2021-06-29 12:00:00|814.64|812.24|817.44|815.04|818.84|816.44|813.97|811.57|0
1624971600000|2021-06-29 13:00:00|817.67|815.27|822.47|820.07|824.25|821.85|817|814.6|0
1624975200000|2021-06-29 14:00:00|823.02|820.62|824.13|821.73|827.41|825.01|820.69|818.29|0
1624978800000|2021-06-29 15:00:00|824.35|821.95|822.78|820.38|825.01|822.61|821.45|819.05|0
1624982400000|2021-06-29 16:00:00|822.56|820.16|822.76|820.36|823.44|821.04|820.77|818.37|0
1624986000000|2021-06-29 17:00:00|822.98|820.58|821.64|819.24|823.21|820.81|819.65|817.25|0
1624989600000|2021-06-29 18:00:00|821.42|819.02|818.74|816.34|823.19|820.79|815.43|813.03|0
1624993200000|2021-06-29 19:00:00|818.85|816.45|819.61|817.21|821.16|818.76|816.75|814.35|0
1624996800000|2021-06-29 20:00:00|819.83|817.43|821.92|819.12|823.45|820.97|819.83|817.43|0
1625000400000|2021-06-29 21:00:00|822.06|819.26|822.1|819.3|822.31|819.51|821.74|818.94|0
1625004000000|2021-06-29 22:00:00|822.54|819.74|822.63|819.83|823.2|820.4|821.32|818.52|0
1625007600000|2021-06-29 23:00:00|822.74|819.94|825.16|822.36|825.5|822.7|822.63|819.83|0
1625011200000|2021-06-30 00:00:00|825.05|822.25|823.48|820.68|826.82|824.02|823.26|820.46|0
1625014800000|2021-06-30 01:00:00|823.59|820.79|822.58|819.78|825.03|822.23|822.58|819.78|0
1625018400000|2021-06-30 02:00:00|822.8|820|823.01|820.21|824.13|821.33|822.34|819.54|0
1625022000000|2021-06-30 03:00:00|823.11|820.31|824.54|821.74|824.54|821.74|822.34|819.54|0
1625025600000|2021-06-30 04:00:00|824.32|821.52|824.74|821.94|824.97|822.17|823.42|820.62|0
1625029200000|2021-06-30 05:00:00|824.97|822.17|822.12|819.32|824.97|822.17|821.9|819.1|0
1625032800000|2021-06-30 06:00:00|821.9|819.1|821.66|818.86|823|820.2|820.57|817.77|0
1625036400000|2021-06-30 07:00:00|821.33|818.53|823.66|821.26|824.11|821.71|821.33|818.53|0
1625040000000|2021-06-30 08:00:00|823.77|821.37|813.26|810.86|823.88|821.48|813.05|810.65|0
1625043600000|2021-06-30 09:00:00|813.04|810.64|814.75|812.35|815.74|813.34|809.21|806.81|0
1625047200000|2021-06-30 10:00:00|814.53|812.13|815.14|812.74|818.5|816.1|814.53|812.13|0
1625050800000|2021-06-30 11:00:00|815.36|812.96|818.66|816.26|821.33|818.93|815.36|812.96|0
1625054400000|2021-06-30 12:00:00|818.44|816.04|817.01|814.61|820.87|818.47|815.33|812.93|0
1625058000000|2021-06-30 13:00:00|817.23|814.83|820.61|818.21|823.41|821.01|814.58|812.18|0
1625061600000|2021-06-30 14:00:00|820.83|818.43|826.33|823.93|827.22|824.82|820.39|817.99|0
1625065200000|2021-06-30 15:00:00|827.66|825.26|823.08|820.68|827.88|825.48|821.87|819.47|0
1625068800000|2021-06-30 16:00:00|823.19|820.79|823.77|821.37|824.95|822.55|821.19|818.79|0
1625072400000|2021-06-30 17:00:00|823.88|821.48|822.65|820.25|824.44|822.04|821.76|819.36|0
1625076000000|2021-06-30 18:00:00|822.53|820.13|823.07|820.67|823.96|821.56|820.21|817.81|0
1625079600000|2021-06-30 19:00:00|823.29|820.89|825.99|823.59|831.25|828.85|822.63|820.23|0
1625083200000|2021-06-30 20:00:00|826.43|824.03|831.19|828.39|832.04|829.24|826.43|824.03|0
1625086800000|2021-06-30 21:00:00|831.03|828.23|830.95|828.15|831.5|828.7|830.53|827.73|0
1625090400000|2021-06-30 22:00:00|832.02|829.22|833|830.2|833.24|830.44|831.46|828.66|0
1625094000000|2021-06-30 23:00:00|832.56|829.76|832.54|829.74|832.78|829.98|831.44|828.64|0
1625097600000|2021-07-01 00:00:00|832.76|829.96|834.52|831.72|834.97|832.17|830.32|827.52|0
1625101200000|2021-07-01 01:00:00|834.74|831.94|835.17|832.37|835.62|832.82|833.4|830.6|0
1625104800000|2021-07-01 02:00:00|834.94|832.14|834.04|831.24|835.17|832.37|834.04|831.24|0
1625108400000|2021-07-01 03:00:00|833.82|831.02|833.58|830.78|834.69|831.89|832.91|830.11|0
1625112000000|2021-07-01 04:00:00|833.8|831|832.89|830.09|834.35|831.55|832.23|829.43|0
1625115600000|2021-07-01 05:00:00|833.12|830.32|833.76|830.96|834.21|831.41|832.55|829.75|0
1625119200000|2021-07-01 06:00:00|833.98|831.18|833.52|830.72|834.43|831.63|832.64|829.84|0
1625122800000|2021-07-01 07:00:00|833.19|830.39|839.97|837.57|841.75|839.35|832.63|829.83|0
1625126400000|2021-07-01 08:00:00|840.19|837.79|835.95|833.55|842.19|839.79|835.73|833.33|0
1625130000000|2021-07-01 09:00:00|835.73|833.33|831.94|829.54|835.95|833.55|829.28|826.88|0
1625133600000|2021-07-01 10:00:00|831.72|829.32|826.38|823.98|831.72|829.32|824.61|822.21|0
1625137200000|2021-07-01 11:00:00|826.26|823.86|832.57|830.17|832.79|830.39|824.83|822.43|0
1625140800000|2021-07-01 12:00:00|833.01|830.61|830.77|828.37|834.12|831.72|829.89|827.49|0
1625144400000|2021-07-01 13:00:00|831|828.6|835.64|833.24|836.97|834.57|830.11|827.71|0
1625148000000|2021-07-01 14:00:00|835.41|833.01|837.23|834.83|839.67|837.27|833.86|831.46|0
1625151600000|2021-07-01 15:00:00|837.45|835.05|837.88|835.48|839.45|837.05|831.9|829.5|0
1625155200000|2021-07-01 16:00:00|838.1|835.7|837.41|835.01|838.77|836.37|836.75|834.35|0
1625158800000|2021-07-01 17:00:00|837.64|835.24|841.4|839|843.85|841.45|836.97|834.57|0
1625162400000|2021-07-01 18:00:00|841.17|838.77|845.88|843.48|845.88|843.48|840.51|838.11|0
1625166000000|2021-07-01 19:00:00|846.1|843.7|847.83|845.43|847.83|845.43|843.16|840.76|0
1625169600000|2021-07-01 20:00:00|846.72|844.32|846.12|843.32|847.61|845.21|844.49|842.09|0
1625173200000|2021-07-01 21:00:00|846.48|843.68|846.43|843.63|846.83|844.03|845.98|843.18|0
1625176800000|2021-07-01 22:00:00|846.1|843.3|847.09|844.29|847.31|844.51|844.88|842.08|0
1625180400000|2021-07-01 23:00:00|847.31|844.51|845.95|843.15|847.97|845.17|845.95|843.15|0
1625184000000|2021-07-02 00:00:00|846.18|843.38|850.17|847.37|850.39|847.59|845.95|843.15|0
1625187600000|2021-07-02 01:00:00|850.39|847.59|847.48|844.68|850.83|848.03|847.25|844.45|0
1625191200000|2021-07-02 02:00:00|847.25|844.45|847.9|845.1|849.24|846.44|847.03|844.23|0
1625194800000|2021-07-02 03:00:00|847.68|844.88|848.55|845.75|849.46|846.66|847.46|844.66|0
1625198400000|2021-07-02 04:00:00|848.66|845.86|848.98|846.18|849.66|846.86|848.55|845.75|0
1625202000000|2021-07-02 05:00:00|849.2|846.4|846.96|844.16|849.31|846.51|846.84|844.04|0
1625205600000|2021-07-02 06:00:00|847.07|844.27|847.39|844.59|847.63|844.83|845.62|842.82|0
1625209200000|2021-07-02 07:00:00|847.61|844.81|851.95|849.55|853.96|851.56|846.4|844|0
1625212800000|2021-07-02 08:00:00|851.83|849.43|847.7|845.3|852.84|850.44|846.37|843.97|0
1625216400000|2021-07-02 09:00:00|847.48|845.08|848.57|846.17|849.91|847.51|846.81|844.41|0
1625220000000|2021-07-02 10:00:00|848.79|846.39|849.22|846.82|850.79|848.39|847.45|845.05|0
1625223600000|2021-07-02 11:00:00|849.44|847.04|850.77|848.37|851.88|849.48|849.44|847.04|0
1625227200000|2021-07-02 12:00:00|850.65|848.25|855.91|853.51|858.15|855.75|849.43|847.03|0
1625230800000|2021-07-02 13:00:00|856.13|853.73|857.46|855.06|859.04|856.64|853.21|850.81|0
1625234400000|2021-07-02 14:00:00|857.23|854.83|858.34|855.94|858.79|856.39|855.66|853.26|0
1625238000000|2021-07-02 15:00:00|858.33|855.93|863.25|860.85|864.59|862.19|857.66|855.26|0
1625241600000|2021-07-02 16:00:00|863.47|861.07|871.18|868.78|871.4|869|862.8|860.4|0
1625245200000|2021-07-02 17:00:00|871.4|869|871.61|869.21|873.2|870.8|868.92|866.52|0
1625248800000|2021-07-02 18:00:00|871.39|868.99|871.14|868.74|873.85|871.45|870.47|868.07|0
1625252400000|2021-07-02 19:00:00|870.92|868.52|877.6|875.2|880.51|878.11|870.47|868.07|0
1625256000000|2021-07-02 20:00:00|877.37|874.97|873.41|871.01|877.37|874.97|872.74|870.34|0
1625554800000|2021-07-06 07:00:00|874|871.4|872.44|870.24|875.04|872.84|869.87|867.67|0
1625558400000|2021-07-06 08:00:00|872.11|869.91|872.99|870.79|873.9|871.7|870.54|868.34|0
1625562000000|2021-07-06 09:00:00|872.76|870.56|873.87|871.67|873.98|871.78|870.96|868.76|0
1625565600000|2021-07-06 10:00:00|873.64|871.44|872.5|870.3|874.97|872.77|871.84|869.64|0
1625569200000|2021-07-06 11:00:00|872.28|870.08|873.27|871.07|875.41|873.21|871.82|869.62|0
1625572800000|2021-07-06 12:00:00|873.16|870.96|874.49|872.29|874.94|872.74|871.58|869.38|0
1625576400000|2021-07-06 13:00:00|874.71|872.51|868.52|866.32|877.4|875.2|867.74|865.54|0
1625580000000|2021-07-06 14:00:00|868.29|866.09|851.89|849.69|869.08|866.88|851.89|849.69|0
1625583600000|2021-07-06 15:00:00|851.67|849.47|854.74|852.54|857.64|855.44|848.76|846.56|0
1625587200000|2021-07-06 16:00:00|854.52|852.32|853.89|851.69|854.52|852.32|845.03|842.83|0
1625590800000|2021-07-06 17:00:00|853.66|851.46|859.18|856.98|859.85|857.65|853|850.8|0
1625594400000|2021-07-06 18:00:00|858.95|856.75|861.97|859.77|865.63|863.43|858.73|856.53|0
1625598000000|2021-07-06 19:00:00|861.74|859.54|868.14|865.94|871.28|869.08|861.52|859.32|0
1625601600000|2021-07-06 20:00:00|867.69|865.49|863.51|860.91|867.92|865.72|862.96|860.36|0
1625605200000|2021-07-06 21:00:00|863.68|861.08|863.11|860.51|864.42|861.82|862.13|859.53|0
1625608800000|2021-07-06 22:00:00|863.72|861.12|864.71|862.11|865.61|863.01|862.94|860.34|0
1625612400000|2021-07-06 23:00:00|864.37|861.77|863.13|860.53|865.37|862.77|861.79|859.19|0
1625616000000|2021-07-07 00:00:00|862.56|859.96|865.12|862.52|865.57|862.97|860.89|858.29|0
1625619600000|2021-07-07 01:00:00|865.34|862.74|866.44|863.84|867.79|865.19|863.77|861.17|0
1625623200000|2021-07-07 02:00:00|866.32|863.72|866.65|864.05|867.33|864.73|864.86|862.26|0
1625626800000|2021-07-07 03:00:00|866.87|864.27|867.52|864.92|868.42|865.82|865.97|863.37|0
1625630400000|2021-07-07 04:00:00|867.3|864.7|865.19|862.59|868.19|865.59|864.97|862.37|0
1625634000000|2021-07-07 05:00:00|864.96|862.36|866.29|863.69|866.74|864.14|864.06|861.46|0
1625637600000|2021-07-07 06:00:00|866.51|863.91|868.06|865.46|868.29|865.69|865.38|862.78|0
1625641200000|2021-07-07 07:00:00|867.84|865.24|873.59|871.39|875.61|873.41|867.84|865.24|0
1625644800000|2021-07-07 08:00:00|873.36|871.16|872.67|870.47|876.94|874.74|871.33|869.13|0
1625648400000|2021-07-07 09:00:00|872.9|870.7|875.23|873.03|877.14|874.94|872|869.8|0
1625652000000|2021-07-07 10:00:00|875.12|872.92|876.44|874.24|876.67|874.47|872.2|870|0
1625655600000|2021-07-07 11:00:00|876.67|874.47|876.87|874.67|877.55|875.35|875.09|872.89|0
1625659200000|2021-07-07 12:00:00|877.32|875.12|872.6|870.4|879.33|877.13|871.26|869.06|0
1625662800000|2021-07-07 13:00:00|872.82|870.62|877.17|874.97|881.1|878.9|872.38|870.18|0
1625666400000|2021-07-07 14:00:00|877.39|875.19|868.31|866.11|877.72|875.52|857.59|855.39|0
1625670000000|2021-07-07 15:00:00|867.75|865.55|877.91|875.71|881.38|879.18|864.97|862.77|0
1625673600000|2021-07-07 16:00:00|878.13|875.93|880.13|877.93|883.95|881.75|877.89|875.69|0
1625677200000|2021-07-07 17:00:00|880.35|878.15|878.54|876.34|881.9|879.7|876.54|874.34|0
1625680800000|2021-07-07 18:00:00|879.54|877.34|884.74|882.54|886.38|884.18|878.26|876.06|0
1625684400000|2021-07-07 19:00:00|884.52|882.32|884.93|882.73|887.39|885.19|882.02|879.82|0
1625688000000|2021-07-07 20:00:00|885.82|883.62|887.01|884.41|887.13|884.53|882.91|880.71|0
1625691600000|2021-07-07 21:00:00|887.09|884.49|886.91|884.31|887.09|884.49|886.53|883.93|0
1625695200000|2021-07-07 22:00:00|886.76|884.16|886.64|884.04|887.1|884.5|885.74|883.14|0
1625698800000|2021-07-07 23:00:00|886.41|883.81|885.5|882.9|886.86|884.26|885.05|882.45|0
1625702400000|2021-07-08 00:00:00|885.95|883.35|883.47|880.87|886.84|884.24|882.35|879.75|0
1625706000000|2021-07-08 01:00:00|883.24|880.64|878.53|875.93|883.47|880.87|878.53|875.93|0
1625709600000|2021-07-08 02:00:00|878.75|876.15|877.39|874.79|880.09|877.49|874.72|872.12|0
1625713200000|2021-07-08 03:00:00|877.61|875.01|877.15|874.55|878.28|875.68|875.81|873.21|0
1625716800000|2021-07-08 04:00:00|877.03|874.43|877.58|874.98|878.26|875.66|876.03|873.43|0
1625720400000|2021-07-08 05:00:00|877.35|874.75|875.77|873.17|878.46|875.86|875.33|872.73|0
1625724000000|2021-07-08 06:00:00|875.32|872.72|865.03|862.43|877.33|874.73|864.92|862.32|0
1625727600000|2021-07-08 07:00:00|865.14|862.54|856.43|854.23|867.32|864.72|848.92|846.72|0
1625731200000|2021-07-08 08:00:00|856.87|854.67|851.24|849.04|858.08|855.88|844.67|842.47|0
1625734800000|2021-07-08 09:00:00|850.8|848.6|842.4|840.2|852.12|849.92|839.55|837.35|0
1625738400000|2021-07-08 10:00:00|841.3|839.1|840.06|837.86|841.3|839.1|826.33|824.13|0
1625742000000|2021-07-08 11:00:00|839.5|837.3|832.73|830.53|841.59|839.39|831.2|829|0
1625745600000|2021-07-08 12:00:00|832.51|830.31|835.23|833.03|840.29|838.09|825.98|823.78|0
1625749200000|2021-07-08 13:00:00|835.67|833.47|841.93|839.73|842.81|840.61|826.34|824.14|0
1625752800000|2021-07-08 14:00:00|841.71|839.51|830.6|828.4|841.71|839.51|825.79|823.59|0
1625756400000|2021-07-08 15:00:00|830.82|828.62|853.52|851.32|854.96|852.76|829.72|827.52|0
1625760000000|2021-07-08 16:00:00|853.3|851.1|859.05|856.85|860.6|858.4|851.07|848.87|0
1625763600000|2021-07-08 17:00:00|859.49|857.29|853.95|851.75|859.74|857.54|853.06|850.86|0
1625767200000|2021-07-08 18:00:00|854.39|852.19|848.59|846.39|854.49|852.29|844.28|842.08|0
1625770800000|2021-07-08 19:00:00|848.37|846.17|855.21|853.01|855.21|853.01|839.88|837.68|0
1625774400000|2021-07-08 20:00:00|855.43|853.23|851.11|848.51|855.43|853.23|848.35|846.15|0
1625778000000|2021-07-08 21:00:00|851.34|848.74|851.28|848.68|851.43|848.83|850.75|848.15|0
1625781600000|2021-07-08 22:00:00|851.49|848.89|849.6|847|852.93|850.33|848.72|846.12|0
1625785200000|2021-07-08 23:00:00|849.38|846.78|849.36|846.76|853.12|850.52|848.69|846.09|0
1625788800000|2021-07-09 00:00:00|849.58|846.98|846.02|843.42|855.55|852.95|845.58|842.98|0
1625792400000|2021-07-09 01:00:00|845.8|843.2|839.6|837|846.46|843.86|838.72|836.12|0
1625796000000|2021-07-09 02:00:00|839.71|837.11|843.77|841.17|844.22|841.62|836.08|833.48|0
1625799600000|2021-07-09 03:00:00|844.22|841.62|843.75|841.15|848.62|846.02|843.33|840.73|0
1625803200000|2021-07-09 04:00:00|843.97|841.37|846.82|844.22|847.71|845.11|842.41|839.81|0
1625806800000|2021-07-09 05:00:00|847.05|844.45|850.78|848.18|852.35|849.75|846.6|844|0
1625810400000|2021-07-09 06:00:00|850.56|847.96|852.76|850.16|857.86|855.26|849.23|846.63|0
1625814000000|2021-07-09 07:00:00|853.2|850.6|856.21|854.01|861.22|859.02|852.54|849.94|0
1625817600000|2021-07-09 08:00:00|856.43|854.23|862.98|860.78|864.82|862.62|856.43|854.23|0
1625821200000|2021-07-09 09:00:00|862.76|860.56|860.96|858.76|867.88|865.68|860.51|858.31|0
1625824800000|2021-07-09 10:00:00|860.51|858.31|863.39|861.19|864.73|862.53|857.17|854.97|0
1625828400000|2021-07-09 11:00:00|863.83|861.63|869.95|867.75|871.41|869.21|863.6|861.4|0
1625832000000|2021-07-09 12:00:00|870.73|868.53|867.81|865.61|871.4|869.2|866.92|864.72|0
1625835600000|2021-07-09 13:00:00|867.59|865.39|876.06|873.86|876.51|874.31|864.9|862.7|0
1625839200000|2021-07-09 14:00:00|876.73|874.53|880.11|877.91|883.25|881.05|876.73|874.53|0
1625842800000|2021-07-09 15:00:00|880.34|878.14|885.84|883.64|890.84|888.64|880.34|878.14|0
1625846400000|2021-07-09 16:00:00|886.06|883.86|886.43|884.23|888.68|886.48|884.93|882.73|0
1625850000000|2021-07-09 17:00:00|886.65|884.45|887.76|885.56|887.99|885.79|884.4|882.2|0
1625853600000|2021-07-09 18:00:00|887.98|885.78|893.29|891.09|893.97|891.77|887.65|885.45|0
1625857200000|2021-07-09 19:00:00|893.52|891.32|893.17|890.97|896.09|893.89|891.71|889.51|0
1625860800000|2021-07-09 20:00:00|894.06|891.86|893.58|890.98|894.06|891.86|891.59|889.39|0
1626073200000|2021-07-12 07:00:00|888.36|885.76|879.93|877.73|892.84|890.43|877.77|875.57|0
1626076800000|2021-07-12 08:00:00|879.83|877.63|888.77|886.57|889.44|887.24|879.38|877.18|0
1626080400000|2021-07-12 09:00:00|888.99|886.79|885.61|883.41|888.99|886.79|883.39|881.19|0
1626084000000|2021-07-12 10:00:00|885.84|883.64|880.45|878.25|886.51|884.31|879.57|877.37|0
1626087600000|2021-07-12 11:00:00|880.9|878.7|887.14|884.94|889.61|887.41|880.9|878.7|0
1626091200000|2021-07-12 12:00:00|887.36|885.16|893.62|891.42|893.62|891.42|886.92|884.72|0
1626094800000|2021-07-12 13:00:00|893.85|891.65|898.32|896.12|898.32|896.12|889.8|887.6|0
1626098400000|2021-07-12 14:00:00|898.54|896.34|904.88|902.68|906.27|904.07|895.4|893.2|0
1626102000000|2021-07-12 15:00:00|905.11|902.91|904.13|901.93|905.33|903.13|899.64|897.44|0
1626105600000|2021-07-12 16:00:00|903.91|901.71|903.67|901.47|905.26|903.06|902.32|900.12|0
1626109200000|2021-07-12 17:00:00|903.44|901.24|903.87|901.67|905.9|903.7|902.52|900.32|0
1626112800000|2021-07-12 18:00:00|904.1|901.9|906.55|904.35|908.59|906.39|903.65|901.45|0
1626116400000|2021-07-12 19:00:00|906.78|904.58|909.06|906.86|910.64|908.44|905.65|903.45|0
1626120000000|2021-07-12 20:00:00|910.19|907.99|909.07|906.47|911.45|908.85|908.96|906.36|0
1626123600000|2021-07-12 21:00:00|909.14|906.54|909.48|906.88|909.66|907.06|908.71|906.11|0
1626127200000|2021-07-12 22:00:00|909.95|907.35|907.35|904.75|910.07|907.47|907.13|904.53|0
1626130800000|2021-07-12 23:00:00|907.58|904.98|910.48|907.88|910.82|908.22|907.13|904.53|0
1626134400000|2021-07-13 00:00:00|910.26|907.66|910.69|908.09|911.6|909|909.36|906.76|0
1626138000000|2021-07-13 01:00:00|910.8|908.2|909.77|907.17|910.92|908.32|906.4|903.8|0
1626141600000|2021-07-13 02:00:00|910|907.4|908.18|905.58|910|907.4|907.74|905.14|0
1626145200000|2021-07-13 03:00:00|908.4|905.8|907.93|905.33|909.08|906.48|907.49|904.89|0
1626148800000|2021-07-13 04:00:00|907.82|905.22|907.24|904.64|908.15|905.55|907.02|904.42|0
1626152400000|2021-07-13 05:00:00|907.46|904.86|905.87|903.27|907.69|905.09|905.65|903.05|0
1626156000000|2021-07-13 06:00:00|906.1|903.5|904.84|902.24|906.55|903.95|904.06|901.46|0
1626159600000|2021-07-13 07:00:00|904.73|902.13|904.53|902.33|905.85|903.25|901.42|899.22|0
1626163200000|2021-07-13 08:00:00|904.3|902.1|909.46|907.26|910.14|907.94|903.18|900.98|0
1626166800000|2021-07-13 09:00:00|909.23|907.03|908.99|906.79|910.13|907.93|906.98|904.78|0
1626170400000|2021-07-13 10:00:00|909.22|907.02|909.2|907|910.57|908.37|908.3|906.1|0
1626174000000|2021-07-13 11:00:00|908.97|906.77|909.06|906.86|910.27|908.07|907.85|905.65|0
1626177600000|2021-07-13 12:00:00|909.28|907.08|891.29|889.09|909.51|907.31|891.07|888.87|0
1626181200000|2021-07-13 13:00:00|891.74|889.54|906.16|903.96|909.08|906.88|890.84|888.64|0
1626184800000|2021-07-13 14:00:00|906.38|904.18|907.26|905.06|912.45|910.25|904.36|902.16|0
1626188400000|2021-07-13 15:00:00|907.49|905.29|914.87|912.67|915.33|913.13|907.26|905.06|0
1626192000000|2021-07-13 16:00:00|914.76|912.56|912.83|910.63|915.77|913.57|911.71|909.51|0
1626195600000|2021-07-13 17:00:00|913.05|910.85|903.31|901.11|913.05|910.85|897.08|894.88|0
1626199200000|2021-07-13 18:00:00|903.09|900.89|901.72|899.52|903.75|901.55|895.46|893.26|0
1626202800000|2021-07-13 19:00:00|901.5|899.3|896.6|894.4|901.72|899.52|893.18|890.98|0
1626206400000|2021-07-13 20:00:00|896.83|894.63|894.65|892.05|897.28|895.08|893.43|890.83|0
1626210000000|2021-07-13 21:00:00|894.77|892.17|894.65|892.05|895.03|892.43|893.75|891.15|0
1626213600000|2021-07-13 22:00:00|895.08|892.48|896.3|893.7|897.87|895.27|894.3|891.7|0
1626217200000|2021-07-13 23:00:00|896.41|893.81|891.13|888.53|896.97|894.37|890.68|888.08|0
1626220800000|2021-07-14 00:00:00|891.35|888.75|895.59|892.99|896.27|893.67|890.91|888.31|0
1626224400000|2021-07-14 01:00:00|895.81|893.21|897.81|895.21|898.49|895.89|894.46|891.86|0
1626228000000|2021-07-14 02:00:00|897.58|894.98|894.65|892.05|898.03|895.43|893.64|891.04|0
1626231600000|2021-07-14 03:00:00|894.43|891.83|893.29|890.69|895.32|892.72|892.17|889.57|0
1626235200000|2021-07-14 04:00:00|893.17|890.57|888.57|885.97|893.51|890.91|888.45|885.85|0
1626238800000|2021-07-14 05:00:00|888.45|885.85|888.55|885.95|891.47|888.87|888.12|885.52|0
1626242400000|2021-07-14 06:00:00|888.33|885.73|887.45|884.85|893.05|890.45|886.35|883.75|0
1626246000000|2021-07-14 07:00:00|886.78|884.18|891.69|889.49|897.96|895.76|886.14|883.54|0
1626249600000|2021-07-14 08:00:00|891.91|889.71|892.56|890.36|896.37|894.17|889|886.8|0
1626253200000|2021-07-14 09:00:00|892.78|890.58|897.29|895.09|899.99|897.79|892.56|890.36|0
1626256800000|2021-07-14 10:00:00|897.07|894.87|898.62|896.42|900.64|898.44|896.62|894.42|0
1626260400000|2021-07-14 11:00:00|898.39|896.19|902.41|900.21|903.42|901.22|898.17|895.97|0
1626264000000|2021-07-14 12:00:00|902.63|900.43|911.1|908.9|912.67|910.47|901.05|898.85|0
1626267600000|2021-07-14 13:00:00|911.55|909.35|907.98|905.78|916.54|914.34|907.98|905.78|0
1626271200000|2021-07-14 14:00:00|909.1|906.9|908.41|906.21|912.25|910.05|904.15|901.95|0
1626274800000|2021-07-14 15:00:00|908.63|906.43|892.61|890.41|908.63|906.43|891.94|889.74|0
1626278400000|2021-07-14 16:00:00|892.39|890.19|906|903.8|908.25|906.05|892.39|890.19|0
1626282000000|2021-07-14 17:00:00|906.22|904.02|905.24|903.04|907.1|904.9|899.95|897.75|0
1626285600000|2021-07-14 18:00:00|905.47|903.27|906.34|904.14|909.5|907.3|904.34|902.14|0
1626289200000|2021-07-14 19:00:00|906.12|903.92|903.62|901.42|910.37|908.17|901.16|898.96|0
1626292800000|2021-07-14 20:00:00|904.74|902.54|901.9|899.3|905.86|903.66|901.67|899.07|0
1626296400000|2021-07-14 21:00:00|902.07|899.47|902.61|900.01|902.76|900.16|901.87|899.27|0
1626300000000|2021-07-14 22:00:00|902.55|899.95|902.64|900.04|904|901.4|901.32|898.72|0
1626303600000|2021-07-14 23:00:00|902.87|900.27|903.3|900.7|903.99|901.39|901.51|898.91|0
1626307200000|2021-07-15 00:00:00|903.07|900.47|896.34|893.74|903.3|900.7|895|892.4|0
1626310800000|2021-07-15 01:00:00|896.12|893.52|898.33|895.73|899.01|896.41|894.32|891.72|0
1626314400000|2021-07-15 02:00:00|898.11|895.51|898.54|895.94|900|897.4|897.21|894.61|0
1626318000000|2021-07-15 03:00:00|898.76|896.16|900.31|897.71|901.43|898.83|897.86|895.26|0
1626321600000|2021-07-15 04:00:00|900.41|897.81|898.94|896.34|900.97|898.37|898.5|895.9|0
1626325200000|2021-07-15 05:00:00|898.72|896.12|900.04|897.44|901.17|898.57|898.72|896.12|0
1626328800000|2021-07-15 06:00:00|900.49|897.89|899.57|896.97|901.83|899.23|898.23|895.63|0
1626332400000|2021-07-15 07:00:00|900.02|897.42|896.61|894.41|901.32|899.12|890.81|888.61|0
1626336000000|2021-07-15 08:00:00|896.71|894.51|904.08|901.88|905.33|903.13|894.37|892.17|0
1626339600000|2021-07-15 09:00:00|903.97|901.77|900.59|898.39|903.97|901.77|897.47|895.27|0
1626343200000|2021-07-15 10:00:00|900.37|898.17|891|888.8|901.04|898.84|888.52|886.32|0
1626346800000|2021-07-15 11:00:00|891.44|889.24|890.53|888.33|893.88|891.68|883.64|881.44|0
1626350400000|2021-07-15 12:00:00|890.75|888.55|889.17|886.97|893.86|891.66|886.52|884.32|0
1626354000000|2021-07-15 13:00:00|888.95|886.75|895.62|893.42|896.07|893.87|883.59|881.39|0
1626357600000|2021-07-15 14:00:00|895.85|893.65|889.98|887.78|896.96|894.76|884.85|882.65|0
1626361200000|2021-07-15 15:00:00|889.53|887.33|889.41|887.21|895|892.8|885.07|882.87|0
1626364800000|2021-07-15 16:00:00|889.63|887.43|886.29|884.09|889.63|887.43|883.16|880.96|0
1626368400000|2021-07-15 17:00:00|886.07|883.87|872.4|870.2|886.29|884.09|871.74|869.54|0
1626372000000|2021-07-15 18:00:00|872.18|869.98|884.84|882.64|884.84|882.64|871.96|869.76|0
1626375600000|2021-07-15 19:00:00|884.95|882.75|887.4|885.2|889.6|887.4|882.48|880.28|0
1626379200000|2021-07-15 20:00:00|887.84|885.64|884.46|881.86|889.63|887.43|883.56|880.96|0
1626382800000|2021-07-15 21:00:00|885.01|882.41|884.07|881.47|885.23|882.63|883.41|880.81|0
1626386400000|2021-07-15 22:00:00|884.31|881.71|883.74|881.14|884.65|882.05|881.97|879.37|0
1626390000000|2021-07-15 23:00:00|883.96|881.36|880.6|878|884.85|882.25|879.71|877.11|0
1626393600000|2021-07-16 00:00:00|880.15|877.55|878.12|875.52|884.38|881.78|877.7|875.1|0
1626397200000|2021-07-16 01:00:00|877.9|875.3|878.77|876.17|881.46|878.86|876.12|873.52|0
1626400800000|2021-07-16 02:00:00|879|876.4|881.43|878.83|881.43|878.83|878.33|875.73|0
1626404400000|2021-07-16 03:00:00|881.65|879.05|886.87|884.27|888.22|885.62|881.65|879.05|0
1626408000000|2021-07-16 04:00:00|886.77|884.17|887.64|885.04|888.09|885.49|885.86|883.26|0
1626411600000|2021-07-16 05:00:00|887.86|885.26|886.28|883.68|889.2|886.6|885.83|883.23|0
1626415200000|2021-07-16 06:00:00|886.06|883.46|888.49|885.89|889.61|887.01|882.36|879.76|0
1626418800000|2021-07-16 07:00:00|888.72|886.12|890.1|887.9|892.35|890.15|884.94|882.74|0
1626422400000|2021-07-16 08:00:00|889.76|887.56|891.87|889.67|892.09|889.89|885.5|883.3|0
1626426000000|2021-07-16 09:00:00|891.64|889.44|893.86|891.66|894.99|892.79|890.08|887.88|0
1626429600000|2021-07-16 10:00:00|893.74|891.54|893.69|891.49|894.98|892.78|888.11|885.91|0
1626433200000|2021-07-16 11:00:00|894.13|891.93|893.89|891.69|894.8|892.6|891.88|889.68|0
1626436800000|2021-07-16 12:00:00|894.11|891.91|897|894.8|899.24|897.04|893.66|891.46|0
1626440400000|2021-07-16 13:00:00|897.23|895.03|891.15|888.95|900.81|898.61|888.69|886.49|0
1626444000000|2021-07-16 14:00:00|891.26|889.06|879.22|877.02|891.82|889.62|873.64|871.44|0
1626447600000|2021-07-16 15:00:00|879.44|877.24|877.86|875.66|880.55|878.35|871.63|869.43|0
1626451200000|2021-07-16 16:00:00|878.08|875.88|878.09|875.89|882.8|880.6|876.53|874.33|0
1626454800000|2021-07-16 17:00:00|878.31|876.11|873.65|871.45|881.43|879.23|872.28|870.08|0
1626458400000|2021-07-16 18:00:00|873.87|871.67|864.95|862.75|873.87|871.67|863.62|861.42|0
1626462000000|2021-07-16 19:00:00|865.17|862.97|857.8|855.6|866.05|863.85|854.04|851.84|0
1626465600000|2021-07-16 20:00:00|858.03|855.83|855.56|852.96|860.24|858.04|854.03|851.83|0
1626678000000|2021-07-19 07:00:00|842.13|839.93|840.33|838.13|848.03|845.83|836.8|834.6|0
1626681600000|2021-07-19 08:00:00|840.77|838.57|831.65|829.45|846.92|844.72|828.1|825.9|0
1626685200000|2021-07-19 09:00:00|831.87|829.67|835.9|833.7|837.33|835.13|829.89|827.69|0
1626688800000|2021-07-19 10:00:00|836.23|834.03|830.51|828.31|837.33|835.13|828.54|826.34|0
1626692400000|2021-07-19 11:00:00|830.29|828.09|821.88|819.68|832.48|830.28|815.79|813.59|0
1626696000000|2021-07-19 12:00:00|822.1|819.9|816.7|814.5|822.64|820.44|812.73|810.53|0
1626699600000|2021-07-19 13:00:00|816.27|814.07|798.77|796.57|819.31|817.11|795.42|793.22|0
1626703200000|2021-07-19 14:00:00|798.23|796.03|797.69|795.49|803.3|801.1|786.57|784.37|0
1626706800000|2021-07-19 15:00:00|797.91|795.71|803.39|801.19|807.51|805.31|793.05|790.85|0
1626710400000|2021-07-19 16:00:00|803.6|801.4|788.22|786.02|803.6|801.4|782.64|780.44|0
1626714000000|2021-07-19 17:00:00|787.36|785.16|781.47|779.27|792.73|790.53|779.98|777.78|0
1626717600000|2021-07-19 18:00:00|781.05|778.85|784.42|782.22|791.99|789.79|780.6|778.4|0
1626721200000|2021-07-19 19:00:00|783.99|781.79|803.38|801.18|803.38|801.18|782.26|780.06|0
1626724800000|2021-07-19 20:00:00|806.62|804.42|810.89|808.29|811.44|808.84|802.73|800.53|0
1626728400000|2021-07-19 21:00:00|810.4|807.8|811.8|809.2|811.99|809.39|810.09|807.49|0
1626732000000|2021-07-19 22:00:00|811.95|809.35|810.95|808.35|812.71|810.11|808.14|805.54|0
1626735600000|2021-07-19 23:00:00|811.17|808.57|811.58|808.98|813.11|810.51|809.21|806.61|0
1626739200000|2021-07-20 00:00:00|811.8|809.2|816.12|813.52|817|814.4|810.49|807.89|0
1626742800000|2021-07-20 01:00:00|816.56|813.96|821.54|818.94|821.76|819.16|813.51|810.91|0
1626746400000|2021-07-20 02:00:00|821.32|818.72|817.75|815.15|822.41|819.81|817.75|815.15|0
1626750000000|2021-07-20 03:00:00|817.97|815.37|808.59|805.99|820.37|817.77|806.42|803.82|0
1626753600000|2021-07-20 04:00:00|808.26|805.66|809.87|807.27|810.52|807.92|804.24|801.64|0
1626757200000|2021-07-20 05:00:00|809.97|807.37|812.46|809.86|812.89|810.29|807.47|804.87|0
1626760800000|2021-07-20 06:00:00|812.24|809.64|818.23|815.63|818.67|816.07|811.8|809.2|0
1626764400000|2021-07-20 07:00:00|818.45|815.85|817.52|815.32|824.56|822.36|815.72|813.12|0
1626768000000|2021-07-20 08:00:00|816.98|814.78|818.49|816.29|823.31|821.11|815.99|813.79|0
1626771600000|2021-07-20 09:00:00|818.59|816.39|813.7|811.5|820.67|818.47|810.93|808.73|0
1626775200000|2021-07-20 10:00:00|813.92|811.72|818.57|816.37|821.54|819.34|810.87|808.67|0
1626778800000|2021-07-20 11:00:00|818.25|816.05|820.89|818.69|823.03|820.83|814.54|812.34|0
1626782400000|2021-07-20 12:00:00|821.01|818.81|814.38|812.18|823.19|820.99|812.86|810.66|0
1626786000000|2021-07-20 13:00:00|814.27|812.07|833.38|831.18|834.25|832.05|803.8|801.6|0
1626789600000|2021-07-20 14:00:00|833.6|831.4|849.86|847.66|851.29|849.09|829.81|827.61|0
1626793200000|2021-07-20 15:00:00|850.52|848.32|857.77|855.57|857.99|855.79|846.54|844.34|0
1626796800000|2021-07-20 16:00:00|857.99|855.79|866.08|863.88|866.31|864.11|856.17|853.97|0
1626800400000|2021-07-20 17:00:00|866.3|864.1|858.11|855.91|866.97|864.77|855.25|853.05|0
1626804000000|2021-07-20 18:00:00|858.77|856.57|860.59|858.39|865.39|863.19|858.55|856.35|0
1626807600000|2021-07-20 19:00:00|860.82|858.62|856.22|854.02|868.56|866.36|856.22|854.02|0
1626811200000|2021-07-20 20:00:00|856.67|854.47|860.05|857.45|860.86|858.66|855.56|853.36|0
1626814800000|2021-07-20 21:00:00|860.28|857.68|859.55|856.95|860.44|857.84|858.92|856.32|0
1626818400000|2021-07-20 22:00:00|859.36|856.76|862.55|859.95|863.23|860.63|859.25|856.65|0
1626822000000|2021-07-20 23:00:00|862.33|859.73|864.74|862.14|866.09|863.49|861.89|859.29|0
1626825600000|2021-07-21 00:00:00|864.63|862.03|865.17|862.57|866.72|864.12|859.87|857.27|0
1626829200000|2021-07-21 01:00:00|865.16|862.56|860.94|858.34|865.39|862.79|859.61|857.01|0
1626832800000|2021-07-21 02:00:00|860.05|857.45|852.74|850.14|860.71|858.11|851.86|849.26|0
1626836400000|2021-07-21 03:00:00|852.96|850.36|854.7|852.1|855.82|853.22|852.51|849.91|0
1626840000000|2021-07-21 04:00:00|854.48|851.88|851.81|849.21|856.91|854.31|851.81|849.21|0
1626843600000|2021-07-21 05:00:00|852.03|849.43|855.64|853.04|858.65|856.05|852.03|849.43|0
1626847200000|2021-07-21 06:00:00|855.74|853.14|861.36|858.76|861.58|858.98|855.62|853.02|0
1626850800000|2021-07-21 07:00:00|861.58|858.98|872.39|870.19|874.38|872.18|857.8|855.6|0
1626854400000|2021-07-21 08:00:00|872.83|870.63|874.21|872.01|876.67|874.47|868.73|866.53|0
1626858000000|2021-07-21 09:00:00|874.44|872.24|873.08|870.88|875.54|873.34|871.32|869.12|0
1626861600000|2021-07-21 10:00:00|872.86|870.66|869.71|867.51|873.3|871.1|868.38|866.18|0
1626865200000|2021-07-21 11:00:00|868.38|866.18|857.72|855.52|868.71|866.51|855.95|853.75|0
1626868800000|2021-07-21 12:00:00|857.28|855.08|864.6|862.4|866.82|864.62|857.05|854.85|0
1626872400000|2021-07-21 13:00:00|864.82|862.62|878.55|876.35|878.78|876.58|862.6|860.4|0
1626876000000|2021-07-21 14:00:00|878.78|876.58|876.53|874.33|879|876.8|871.42|869.22|0
1626879600000|2021-07-21 15:00:00|876.97|874.77|881.63|879.43|881.64|879.44|873.62|871.42|0
1626883200000|2021-07-21 16:00:00|881.41|879.21|876.71|874.51|881.63|879.43|876.49|874.29|0
1626886800000|2021-07-21 17:00:00|876.93|874.73|880.7|878.5|881.82|879.62|876.71|874.51|0
1626890400000|2021-07-21 18:00:00|880.92|878.72|882.13|879.93|882.13|879.93|878.24|876.04|0
1626894000000|2021-07-21 19:00:00|881.91|879.71|885.45|883.25|887.44|885.24|876.98|874.78|0
1626897600000|2021-07-21 20:00:00|885.68|883.48|889.77|887.17|889.77|887.17|885.68|883.48|0
1626901200000|2021-07-21 21:00:00|889.57|886.97|889.16|886.56|890.13|887.53|889.06|886.46|0
1626904800000|2021-07-21 22:00:00|889.53|886.93|888.28|885.68|889.53|886.93|887.17|884.57|0
1626908400000|2021-07-21 23:00:00|888.95|886.35|889.15|886.55|891.4|888.8|887.6|885|0
1626912000000|2021-07-22 00:00:00|888.71|886.11|886.89|884.29|889.82|887.22|886.67|884.07|0
1626915600000|2021-07-22 01:00:00|887|884.4|889.79|887.19|890.69|888.09|886.67|884.07|0
1626919200000|2021-07-22 02:00:00|889.89|887.29|887.75|885.15|890.23|887.63|887.53|884.93|0
1626922800000|2021-07-22 03:00:00|887.97|885.37|887.95|885.35|889.09|886.49|887.3|884.7|0
1626926400000|2021-07-22 04:00:00|888.18|885.58|887.71|885.11|888.4|885.8|887.26|884.66|0
1626930000000|2021-07-22 05:00:00|887.48|884.88|888.81|886.21|889.93|887.33|886.59|883.99|0
1626933600000|2021-07-22 06:00:00|888.58|885.98|890.36|887.76|891.71|889.11|887.34|884.74|0
1626937200000|2021-07-22 07:00:00|890.8|888.2|890.58|888.38|893.94|891.54|888.13|885.93|0
1626940800000|2021-07-22 08:00:00|890.36|888.16|890.76|888.56|891.67|889.47|889.01|886.81|0
1626944400000|2021-07-22 09:00:00|890.65|888.45|891.87|889.67|892.99|890.79|889.64|887.44|0
1626948000000|2021-07-22 10:00:00|891.64|889.44|893.3|891.1|894.54|892.34|890.07|887.87|0
1626951600000|2021-07-22 11:00:00|893.19|890.99|890.26|888.06|893.19|890.99|887.57|885.37|0
1626955200000|2021-07-22 12:00:00|890.48|888.28|882.34|880.14|890.48|888.28|880.33|878.13|0
1626958800000|2021-07-22 13:00:00|881.89|879.69|883.55|881.35|888.38|886.18|878.74|876.54|0
1626962400000|2021-07-22 14:00:00|884.67|882.47|889.8|887.6|892.71|890.51|881.09|878.89|0
1626966000000|2021-07-22 15:00:00|889.57|887.37|883.55|881.35|890.69|888.49|880.37|878.17|0
1626969600000|2021-07-22 16:00:00|883.77|881.57|888.04|885.84|888.04|885.84|876.83|874.63|0
1626973200000|2021-07-22 17:00:00|887.81|885.61|891.82|889.62|891.82|889.62|886.92|884.72|0
1626976800000|2021-07-22 18:00:00|891.6|889.4|895.01|892.81|896.13|893.93|891.15|888.95|0
1626980400000|2021-07-22 19:00:00|894.79|892.59|893.35|891.15|895.23|893.03|889.76|887.56|0
1626984000000|2021-07-22 20:00:00|893.57|891.37|903.59|900.99|903.87|901.27|893.57|891.37|0
1626987600000|2021-07-22 21:00:00|903.52|900.92|903.4|900.8|904.2|901.6|902.98|900.38|0
1626991200000|2021-07-22 22:00:00|903.95|901.35|902.25|899.65|903.95|901.35|901.58|898.98|0
1626994800000|2021-07-22 23:00:00|902.36|899.76|902|899.4|903.37|900.77|901.78|899.18|0
1626998400000|2021-07-23 00:00:00|901.78|899.18|905.14|902.54|906.04|903.44|900.43|897.83|0
1627002000000|2021-07-23 01:00:00|905.36|902.76|904.22|901.62|906.02|903.42|903.55|900.95|0
1627005600000|2021-07-23 02:00:00|904.1|901.5|903.07|900.47|905.34|902.74|902.17|899.57|0
1627009200000|2021-07-23 03:00:00|902.84|900.24|902.83|900.23|903.97|901.37|902.16|899.56|0
1627012800000|2021-07-23 04:00:00|902.6|900|903.03|900.43|903.59|900.99|900.79|898.19|0
1627016400000|2021-07-23 05:00:00|903.26|900.66|902.79|900.19|903.26|900.66|901.68|899.08|0
1627020000000|2021-07-23 06:00:00|902.56|899.96|905.48|902.88|906.4|903.8|902.33|899.73|0
1627023600000|2021-07-23 07:00:00|905.71|903.11|907.63|905.43|907.63|905.43|902.46|900.26|0
1627027200000|2021-07-23 08:00:00|907.85|905.65|908.51|906.31|909.87|907.67|906.72|904.52|0
1627030800000|2021-07-23 09:00:00|908.62|906.42|911.23|909.03|913.94|911.74|908.51|906.31|0
1627034400000|2021-07-23 10:00:00|910.78|908.58|912.12|909.92|912.57|910.37|910.78|908.58|0
1627038000000|2021-07-23 11:00:00|911.89|909.69|910.29|908.09|912.22|910.02|908.5|906.3|0
1627041600000|2021-07-23 12:00:00|910.07|907.87|909.6|907.4|912.31|910.11|908.92|906.72|0
1627045200000|2021-07-23 13:00:00|909.37|907.17|906.2|904|912.29|910.09|904.62|902.42|0
1627048800000|2021-07-23 14:00:00|906.42|904.22|918.36|916.16|918.82|916.62|906.2|904|0
1627052400000|2021-07-23 15:00:00|918.81|916.61|922.89|920.69|929.68|927.48|918.36|916.16|0
1627056000000|2021-07-23 16:00:00|923.56|921.36|928.52|926.32|928.75|926.55|922.88|920.68|0
1627059600000|2021-07-23 17:00:00|928.75|926.55|932.35|930.15|934.63|932.43|928.52|926.32|0
1627063200000|2021-07-23 18:00:00|932.58|930.38|931.99|929.79|934.39|932.19|930.54|928.34|0
1627066800000|2021-07-23 19:00:00|932.1|929.9|932.13|929.93|937.59|935.39|926.89|924.69|0
1627070400000|2021-07-23 20:00:00|933.72|931.52|931.22|929.02|933.72|931.52|931|928.8|0
1627282800000|2021-07-26 07:00:00|922.1|919.5|915.34|913.14|924.38|922.18|914.44|912.24|0
1627286400000|2021-07-26 08:00:00|915.57|913.37|916.91|914.71|918.61|916.41|909.17|906.97|0
1627290000000|2021-07-26 09:00:00|916.8|914.6|923.91|921.71|925.5|923.3|916.57|914.37|0
1627293600000|2021-07-26 10:00:00|924.25|922.05|921.63|919.43|927.3|925.1|921.41|919.21|0
1627297200000|2021-07-26 11:00:00|921.41|919.21|926.81|924.61|928.62|926.42|921.41|919.21|0
1627300800000|2021-07-26 12:00:00|927.04|924.84|922.95|920.75|928.16|925.96|922.28|920.08|0
1627304400000|2021-07-26 13:00:00|922.5|920.3|935.16|932.96|936.96|934.76|922.05|919.85|0
1627308000000|2021-07-26 14:00:00|935.39|933.19|932.87|930.27|937.2|934.6|929.26|926.66|0
1627311600000|2021-07-26 15:00:00|932.64|930.04|941.97|939.37|942.43|939.83|930.84|928.24|0
1627315200000|2021-07-26 16:00:00|942.19|939.59|937.19|934.59|942.87|940.27|935.16|932.56|0
1627318800000|2021-07-26 17:00:00|937.3|934.7|938.53|935.93|941.94|939.34|937.19|934.59|0
1627322400000|2021-07-26 18:00:00|938.75|936.15|941.69|939.09|942.14|939.54|937.86|935.26|0
1627326000000|2021-07-26 19:00:00|941.46|938.86|945.07|942.47|945.07|942.47|940.31|937.71|0
1627329600000|2021-07-26 20:00:00|945.29|942.69|944|941.4|946.52|943.92|943|940.4|0
1627333200000|2021-07-26 21:00:00|943.88|941.28|944.56|941.96|944.72|942.12|943.4|940.8|0
1627336800000|2021-07-26 22:00:00|944.21|941.61|942.49|939.89|944.67|942.07|942.05|939.45|0
1627340400000|2021-07-26 23:00:00|942.72|940.12|940.66|938.06|943.4|940.8|940.43|937.83|0
1627344000000|2021-07-27 00:00:00|940.43|937.83|938.14|935.54|941.67|939.07|936.78|934.18|0
1627347600000|2021-07-27 01:00:00|937.91|935.31|937.44|934.84|939.49|936.89|936.32|933.72|0
1627351200000|2021-07-27 02:00:00|937.67|935.07|938.33|935.73|938.57|935.97|934.71|932.11|0
1627354800000|2021-07-27 03:00:00|938.55|935.95|937.17|934.57|938.78|936.18|936.05|933.45|0
1627358400000|2021-07-27 04:00:00|937.06|934.46|937.15|934.55|937.85|935.25|936.49|933.89|0
1627362000000|2021-07-27 05:00:00|936.93|934.33|936.34|933.74|937.15|934.55|934.64|932.04|0
1627365600000|2021-07-27 06:00:00|936|933.4|935.99|933.39|936.91|934.31|935.08|932.48|0
1627369200000|2021-07-27 07:00:00|935.08|932.48|930.21|927.61|935.76|933.16|924.13|921.53|0
1627372800000|2021-07-27 08:00:00|930.44|927.84|928.7|926.5|934.94|932.34|924.4|921.8|0
1627376400000|2021-07-27 09:00:00|928.92|926.72|932.06|929.86|933.65|931.45|925.31|923.11|0
1627380000000|2021-07-27 10:00:00|932.17|929.97|936.79|934.59|936.79|934.59|931.38|929.18|0
1627383600000|2021-07-27 11:00:00|937.01|934.81|937.86|935.66|942.39|940.19|936.96|934.76|0
1627387200000|2021-07-27 12:00:00|938.08|935.88|938.52|936.32|939.65|937.45|934.68|932.48|0
1627390800000|2021-07-27 13:00:00|938.97|936.77|929.05|926.85|939.19|936.99|922.97|920.77|0
1627394400000|2021-07-27 14:00:00|929.16|926.96|923.2|921|932.55|930.35|917.8|915.6|0
1627398000000|2021-07-27 15:00:00|923.42|921.22|915.87|913.67|928.15|925.95|908.63|906.43|0
1627401600000|2021-07-27 16:00:00|915.08|912.88|908.34|906.14|915.53|913.33|904.77|902.57|0
1627405200000|2021-07-27 17:00:00|908.22|906.02|903.66|901.46|911.69|909.49|901.16|898.96|0
1627408800000|2021-07-27 18:00:00|903.88|901.68|918.81|916.61|919.52|917.32|903.44|901.24|0
1627412400000|2021-07-27 19:00:00|919.04|916.84|927.57|925.37|927.79|925.59|916.1|913.9|0
1627416000000|2021-07-27 20:00:00|926.89|924.69|916.21|913.61|927.79|925.59|915.88|913.28|0
1627419600000|2021-07-27 21:00:00|916.38|913.78|913.35|910.75|916.74|914.14|912.32|909.72|0
1627423200000|2021-07-27 22:00:00|914.62|912.02|921.92|919.32|922.37|919.77|913.61|911.01|0
1627426800000|2021-07-27 23:00:00|922.14|919.54|924.83|922.23|925.06|922.46|920.56|917.96|0
1627430400000|2021-07-28 00:00:00|924.6|922|929.77|927.17|930.46|927.86|924.03|921.43|0
1627434000000|2021-07-28 01:00:00|930|927.4|925.01|922.41|933.38|930.78|924.34|921.74|0
1627437600000|2021-07-28 02:00:00|924.56|921.96|928.4|925.8|930.65|928.05|918.13|915.53|0
1627441200000|2021-07-28 03:00:00|928.17|925.57|922.51|919.91|929.07|926.47|922.06|919.46|0
1627444800000|2021-07-28 04:00:00|922.4|919.8|919.12|916.52|922.74|920.14|918.89|916.29|0
1627448400000|2021-07-28 05:00:00|919.22|916.62|927.21|924.61|927.43|924.83|915.74|913.14|0
1627452000000|2021-07-28 06:00:00|926.98|924.38|924.03|921.43|927.65|925.05|920.88|918.28|0
1627455600000|2021-07-28 07:00:00|924.7|922.1|926.74|924.54|926.74|924.54|918.87|916.67|0
1627459200000|2021-07-28 08:00:00|926.96|924.76|935.32|933.12|935.54|933.34|924.71|922.51|0
1627462800000|2021-07-28 09:00:00|935.09|932.89|933.94|931.74|935.32|933.12|932.14|929.94|0
1627466400000|2021-07-28 10:00:00|933.71|931.51|928.27|926.07|934.62|932.42|925.35|923.15|0
1627470000000|2021-07-28 11:00:00|928.5|926.3|928.03|925.83|931.87|929.67|925.77|923.57|0
1627473600000|2021-07-28 12:00:00|927.8|925.6|930.26|928.06|932.08|929.88|926.22|924.02|0
1627477200000|2021-07-28 13:00:00|930.37|928.17|922.8|920.6|934.1|931.9|918.75|916.55|0
1627480800000|2021-07-28 14:00:00|923.02|920.82|929.09|926.89|931.59|929.39|918.96|916.76|0
1627484400000|2021-07-28 15:00:00|928.87|926.67|928.38|926.18|930.9|928.7|925.23|923.03|0
1627488000000|2021-07-28 16:00:00|928.6|926.4|922.49|920.29|929.28|927.08|920.91|918.71|0
1627491600000|2021-07-28 17:00:00|922.71|920.51|918.94|916.74|923.61|921.41|916.47|914.27|0
1627495200000|2021-07-28 18:00:00|919.05|916.85|931|928.8|936.44|934.24|911.4|909.2|0
1627498800000|2021-07-28 19:00:00|931.33|929.13|923.19|920.99|933.49|931.29|923.19|920.99|0
1627502400000|2021-07-28 20:00:00|923.87|921.67|923.5|920.9|923.87|921.67|921.17|918.97|0
1627506000000|2021-07-28 21:00:00|923.34|920.74|923.67|921.07|923.68|921.08|922.9|920.3|0
1627509600000|2021-07-28 22:00:00|924.38|921.78|924.7|922.1|925.62|923.02|922.9|920.3|0
1627513200000|2021-07-28 23:00:00|924.48|921.88|925.36|922.76|925.36|922.76|921.99|919.39|0
1627516800000|2021-07-29 00:00:00|925.13|922.53|922.18|919.58|925.59|922.99|919.25|916.65|0
1627520400000|2021-07-29 01:00:00|922.28|919.68|913.81|911.21|922.28|919.68|912.91|910.31|0
1627524000000|2021-07-29 02:00:00|914.03|911.43|918.75|916.15|918.98|916.38|912.9|910.3|0
1627527600000|2021-07-29 03:00:00|918.97|916.37|918.5|915.9|920.78|918.18|918.16|915.56|0
1627531200000|2021-07-29 04:00:00|918.73|916.13|919.84|917.24|921.2|918.6|918.28|915.68|0
1627534800000|2021-07-29 05:00:00|920.06|917.46|923.66|921.06|924.12|921.52|919.16|916.56|0
1627538400000|2021-07-29 06:00:00|923.31|920.71|928.38|925.78|929.29|926.69|922.75|920.15|0
1627542000000|2021-07-29 07:00:00|928.49|925.89|928.16|925.96|931.78|929.18|925.22|923.02|0
1627545600000|2021-07-29 08:00:00|927.93|925.73|929.04|926.84|930.63|928.43|926.35|924.15|0
1627549200000|2021-07-29 09:00:00|929.15|926.95|931.97|929.77|932.43|930.23|927.68|925.48|0
1627552800000|2021-07-29 10:00:00|932.2|930|929.45|927.25|932.42|930.22|925.83|923.63|0
1627556400000|2021-07-29 11:00:00|929.68|927.48|929.66|927.46|931.26|929.06|926.73|924.53|0
1627560000000|2021-07-29 12:00:00|929.89|927.69|930.9|928.7|931.92|929.72|928.64|926.44|0
1627563600000|2021-07-29 13:00:00|931.35|929.15|940.47|938.27|943.43|941.23|930.67|928.47|0
1627567200000|2021-07-29 14:00:00|940.69|938.49|947.27|945.07|947.27|945.07|937.06|934.86|0
1627570800000|2021-07-29 15:00:00|947.73|945.53|944.9|942.7|949.09|946.89|944.08|941.88|0
1627574400000|2021-07-29 16:00:00|945.12|942.92|946.47|944.27|949.77|947.57|944.67|942.47|0
1627578000000|2021-07-29 17:00:00|946.24|944.04|947.58|945.38|950.32|948.12|946.24|944.04|0
1627581600000|2021-07-29 18:00:00|947.81|945.61|943.94|941.74|948.72|946.52|942.12|939.92|0
1627585200000|2021-07-29 19:00:00|943.71|941.51|939.78|937.58|943.94|941.74|939.56|937.36|0
1627588800000|2021-07-29 20:00:00|939.33|937.13|927.13|924.53|940.24|938.04|924.99|922.39|0
1627592400000|2021-07-29 21:00:00|926.38|923.78|923.72|921.12|928.36|925.76|923.72|921.12|0
1627596000000|2021-07-29 22:00:00|925.07|922.47|925.62|923.02|929.26|926.66|924.49|921.89|0
1627599600000|2021-07-29 23:00:00|925.4|922.8|917.46|914.86|926.18|923.58|916.78|914.18|0
1627603200000|2021-07-30 00:00:00|917.23|914.63|909.98|907.38|919.94|917.34|906.6|904|0
1627606800000|2021-07-30 01:00:00|910.21|907.61|906.8|904.2|912.46|909.86|906.58|903.98|0
1627610400000|2021-07-30 02:00:00|906.58|903.98|912.42|909.82|914.69|912.09|906.57|903.97|0
1627614000000|2021-07-30 03:00:00|912.65|910.05|909.92|907.32|914|911.4|908.35|905.75|0
1627617600000|2021-07-30 04:00:00|909.8|907.2|910.18|907.58|912|909.4|909.46|906.86|0
1627621200000|2021-07-30 05:00:00|909.95|907.35|904.98|902.38|909.95|907.35|904.1|901.5|0
1627624800000|2021-07-30 06:00:00|904.76|902.16|906.54|903.94|910.83|908.23|904.07|901.47|0
1627628400000|2021-07-30 07:00:00|906.42|903.82|908.34|906.14|909.93|907.73|903.85|901.65|0
1627632000000|2021-07-30 08:00:00|908.11|905.91|915.98|913.78|919.15|916.95|906.09|903.89|0
1627635600000|2021-07-30 09:00:00|915.75|913.55|911.45|909.25|916.43|914.23|910.1|907.9|0
1627639200000|2021-07-30 10:00:00|911.33|909.13|919.6|917.4|919.6|917.4|909.87|907.67|0
1627642800000|2021-07-30 11:00:00|919.82|917.62|913.42|911.22|920.05|917.85|912.5|910.3|0
1627646400000|2021-07-30 12:00:00|913.64|911.44|916.33|914.13|917.69|915.49|908.69|906.49|0
1627650000000|2021-07-30 13:00:00|916.1|913.9|927.74|925.54|930.01|927.81|912.04|909.84|0
1627653600000|2021-07-30 14:00:00|927.52|925.32|920.48|918.28|933.41|931.21|919.81|917.61|0
1627657200000|2021-07-30 15:00:00|920.02|917.82|918.23|916.03|925.49|923.29|915.52|913.32|0
1627660800000|2021-07-30 16:00:00|918|915.8|923.41|921.21|924.32|922.12|917.32|915.12|0
1627664400000|2021-07-30 17:00:00|923.64|921.44|922.49|920.29|924.99|922.79|919.78|917.58|0
1627668000000|2021-07-30 18:00:00|922.71|920.51|919.93|917.73|922.94|920.74|912.75|910.55|0
1627671600000|2021-07-30 19:00:00|919.7|917.5|919.64|917.44|923.06|920.86|915.34|913.14|0
1627675200000|2021-07-30 20:00:00|919.87|917.67|924.59|921.99|924.85|922.65|919.87|917.67|0
1627887600000|2021-08-02 07:00:00|942.33|939.73|943.29|941.09|946.92|944.72|942.33|939.73|0
1627891200000|2021-08-02 08:00:00|942.95|940.75|943.73|941.53|944.66|942.46|941.24|939.04|0
1627894800000|2021-08-02 09:00:00|943.5|941.3|943.25|941.05|945.08|942.88|941.9|939.7|0
1627898400000|2021-08-02 10:00:00|943.02|940.82|933.91|931.71|943.25|941.05|933|930.8|0
1627902000000|2021-08-02 11:00:00|932.32|930.12|937.75|935.55|937.75|935.55|930.84|928.64|0
1627905600000|2021-08-02 12:00:00|937.29|935.09|935|932.8|939.11|936.91|932.52|930.32|0
1627909200000|2021-08-02 13:00:00|934.77|932.57|934.86|932.66|941.13|938.93|932.95|930.75|0
1627912800000|2021-08-02 14:00:00|932.25|930.05|932.91|930.71|939.74|937.54|930.21|928.01|0
1627916400000|2021-08-02 15:00:00|933.14|930.94|922.87|920.67|936.54|934.34|922.54|920.34|0
1627920000000|2021-08-02 16:00:00|922.65|920.45|923.08|920.88|926.25|924.05|917.67|915.47|0
1627923600000|2021-08-02 17:00:00|923.31|921.11|920.57|918.37|926.69|924.49|917.19|914.99|0
1627927200000|2021-08-02 18:00:00|920.35|918.15|922.13|919.93|923.73|921.53|919.22|917.02|0
1627930800000|2021-08-02 19:00:00|921.91|919.71|912.04|909.84|923.14|920.94|908.8|906.6|0
1627934400000|2021-08-02 20:00:00|912.26|910.06|915.7|913.1|915.83|913.44|912.26|910.06|0
1627938000000|2021-08-02 21:00:00|915.47|912.87|915.31|912.71|915.83|913.23|914.9|912.3|0
1627941600000|2021-08-02 22:00:00|915.91|913.31|918.26|915.66|919.39|916.79|914.78|912.18|0
1627945200000|2021-08-02 23:00:00|918.49|915.89|918.01|915.41|918.71|916.11|915.42|912.82|0
1627948800000|2021-08-03 00:00:00|917.79|915.19|921.83|919.23|924.33|921.73|917.79|915.19|0
1627952400000|2021-08-03 01:00:00|922.06|919.46|916.62|914.02|922.39|919.79|914.82|912.22|0
1627956000000|2021-08-03 02:00:00|916.39|913.79|915.92|913.32|916.62|914.02|913.46|910.86|0
1627959600000|2021-08-03 03:00:00|915.69|913.09|918.6|916|920.2|917.6|915.47|912.87|0
1627963200000|2021-08-03 04:00:00|918.38|915.78|919.94|917.34|920.17|917.57|917.69|915.09|0
1627966800000|2021-08-03 05:00:00|920.16|917.56|921.72|919.12|923.1|920.5|919.94|917.34|0
1627970400000|2021-08-03 06:00:00|921.95|919.35|922.6|920|923.75|921.15|920.81|918.21|0
1627974000000|2021-08-03 07:00:00|923.28|920.68|924.13|921.93|926.85|924.65|917.82|915.62|0
1627977600000|2021-08-03 08:00:00|924.36|922.16|924.79|922.59|925.15|922.95|922.31|920.11|0
1627981200000|2021-08-03 09:00:00|924.57|922.37|924.77|922.57|925.91|923.71|921.16|918.96|0
1627984800000|2021-08-03 10:00:00|924.55|922.35|926.11|923.91|926.57|924.37|924.43|922.23|0
1627988400000|2021-08-03 11:00:00|925.88|923.68|925.41|923.21|925.88|923.68|923.39|921.19|0
1627992000000|2021-08-03 12:00:00|925.18|922.98|921.31|919.11|925.64|923.44|916.35|914.15|0
1627995600000|2021-08-03 13:00:00|921.09|918.89|901.17|898.97|921.31|919.11|900.39|898.19|0
1627999200000|2021-08-03 14:00:00|901.29|899.09|910.6|908.4|916.14|913.94|898.59|896.39|0
1628002800000|2021-08-03 15:00:00|909.92|907.72|930.41|928.21|931.55|929.35|907.21|905.01|0
1628006400000|2021-08-03 16:00:00|930.64|928.44|931.07|928.87|931.55|929.35|924.74|922.54|0
1628010000000|2021-08-03 17:00:00|931.3|929.1|934.68|932.48|935.61|933.41|931.07|928.87|0
1628013600000|2021-08-03 18:00:00|934.91|932.71|937.23|935.03|938.77|936.57|931.96|929.76|0
1628017200000|2021-08-03 19:00:00|937.68|935.48|944.03|941.83|944.03|941.83|937.46|935.26|0
1628020800000|2021-08-03 20:00:00|943.8|941.6|937.32|934.72|943.8|941.6|937.04|934.44|0
1628024400000|2021-08-03 21:00:00|937.62|935.02|937.6|935|937.67|935.07|936.92|934.32|0
1628028000000|2021-08-03 22:00:00|938.04|935.44|938.36|935.76|940.2|937.6|937.69|935.09|0
1628031600000|2021-08-03 23:00:00|938.59|935.99|936.75|934.15|938.59|935.99|936.07|933.47|0
1628035200000|2021-08-04 00:00:00|936.52|933.92|936.5|933.9|937.42|934.82|934.36|931.76|0
1628038800000|2021-08-04 01:00:00|936.28|933.68|939.66|937.06|939.89|937.29|935.35|932.75|0
1628042400000|2021-08-04 02:00:00|939.55|936.95|938.51|935.91|939.66|937.06|938.39|935.79|0
1628046000000|2021-08-04 03:00:00|938.28|935.68|938.49|935.89|940.32|937.72|938.26|935.66|0
1628049600000|2021-08-04 04:00:00|938.71|936.11|939.6|937|939.84|937.24|938.48|935.88|0
1628053200000|2021-08-04 05:00:00|939.38|936.78|940.72|938.12|941.18|938.58|938.23|935.63|0
1628056800000|2021-08-04 06:00:00|940.6|938|941.38|938.78|942.53|939.93|939.58|936.98|0
1628060400000|2021-08-04 07:00:00|941.26|938.66|936.84|934.64|942.31|940.11|936.61|934.41|0
1628064000000|2021-08-04 08:00:00|936.61|934.41|939.31|937.11|940.44|938.24|936.37|934.17|0
1628067600000|2021-08-04 09:00:00|939.41|937.21|939.74|937.54|941.33|939.13|938.39|936.19|0
1628071200000|2021-08-04 10:00:00|939.97|937.77|940.4|938.2|942.22|940.02|939.28|937.08|0
1628074800000|2021-08-04 11:00:00|940.17|937.97|935.61|933.41|940.4|938.2|935.38|933.18|0
1628078400000|2021-08-04 12:00:00|935.38|933.18|930.37|928.17|936.97|934.77|927.42|925.22|0
1628082000000|2021-08-04 13:00:00|929.92|927.72|932.35|930.15|934.74|932.54|927.07|924.87|0
1628085600000|2021-08-04 14:00:00|932.58|930.38|926.43|924.23|936.55|934.35|923.03|920.83|0
1628089200000|2021-08-04 15:00:00|926.65|924.45|926.5|924.3|931.05|928.85|920.38|918.18|0
1628092800000|2021-08-04 16:00:00|926.27|924.07|927.17|924.97|928.78|926.58|924.22|922.02|0
1628096400000|2021-08-04 17:00:00|927.4|925.2|929.88|927.68|932.16|929.96|927.17|924.97|0
1628100000000|2021-08-04 18:00:00|930.11|927.91|928.72|926.52|933.73|931.53|927.59|925.39|0
1628103600000|2021-08-04 19:00:00|928.49|926.29|922.12|919.92|930.31|928.11|922.12|919.92|0
1628107200000|2021-08-04 20:00:00|922.34|920.14|924.64|922.04|925.02|922.42|921.89|919.69|0
1628110800000|2021-08-04 21:00:00|924.54|921.94|924.09|921.49|924.6|922|923.27|920.67|0
1628114400000|2021-08-04 22:00:00|924.2|921.6|926.34|923.74|927.03|924.43|923.41|920.81|0
1628118000000|2021-08-04 23:00:00|926.11|923.51|925.41|922.81|926.11|923.51|924.51|921.91|0
1628121600000|2021-08-05 00:00:00|925.64|923.04|930.85|928.25|932.68|930.08|925.18|922.58|0
1628125200000|2021-08-05 01:00:00|930.62|928.02|930.14|927.54|930.85|928.25|928.57|925.97|0
1628128800000|2021-08-05 02:00:00|930.37|927.77|929.21|926.61|931.73|929.13|928.08|925.48|0
1628132400000|2021-08-05 03:00:00|929.44|926.84|929.65|927.05|930.79|928.19|929.19|926.59|0
1628136000000|2021-08-05 04:00:00|929.53|926.93|929.63|927.03|929.88|927.28|929.18|926.58|0
1628139600000|2021-08-05 05:00:00|929.51|926.91|928.47|925.87|930.99|928.39|928.02|925.42|0
1628143200000|2021-08-05 06:00:00|928.35|925.75|922.77|920.17|928.35|925.75|922.09|919.49|0
1628146800000|2021-08-05 07:00:00|923.23|920.63|929.99|927.79|931.14|928.94|923.23|920.63|0
1628150400000|2021-08-05 08:00:00|930.22|928.02|929.97|927.77|930.43|928.23|926.8|924.6|0
1628154000000|2021-08-05 09:00:00|929.85|927.65|934.18|931.98|935.1|932.9|929.74|927.54|0
1628157600000|2021-08-05 10:00:00|934.41|932.21|929.84|927.64|934.64|932.44|929.16|926.96|0
1628161200000|2021-08-05 11:00:00|930.52|928.32|932.32|930.12|932.33|930.13|928.7|926.5|0
1628164800000|2021-08-05 12:00:00|932.1|929.9|929.34|927.14|933.45|931.25|928.21|926.01|0
1628168400000|2021-08-05 13:00:00|929.57|927.37|937.75|935.55|937.75|935.55|928.88|926.68|0
1628172000000|2021-08-05 14:00:00|937.98|935.78|939.56|937.36|940.24|938.04|933.87|931.67|0
1628175600000|2021-08-05 15:00:00|939.33|937.13|938.26|936.06|941.18|938.98|937.35|935.15|0
1628179200000|2021-08-05 16:00:00|938.37|936.17|934.79|932.59|939.82|937.62|934.79|932.59|0
1628182800000|2021-08-05 17:00:00|934.57|932.37|939.33|937.13|939.33|937.13|934.34|932.14|0
1628186400000|2021-08-05 18:00:00|939.56|937.36|937.26|935.06|940.7|938.5|936.81|934.61|0
1628190000000|2021-08-05 19:00:00|936.8|934.6|946.6|944.4|947.29|945.09|936.57|934.37|0
1628193600000|2021-08-05 20:00:00|946.14|943.94|946.51|943.91|946.66|944.06|944.31|942.11|0
1628197200000|2021-08-05 21:00:00|946.3|943.7|946.08|943.48|946.9|944.3|945.89|943.29|0
1628200800000|2021-08-05 22:00:00|945.73|943.13|944|941.4|946.07|943.47|943.77|941.17|0
1628204400000|2021-08-05 23:00:00|943.88|941.28|942.61|940.01|944.45|941.85|942.38|939.78|0
1628208000000|2021-08-06 00:00:00|942.38|939.78|943.05|940.45|944.66|942.06|941.92|939.32|0
1628211600000|2021-08-06 01:00:00|942.82|940.22|943.48|940.88|943.94|941.34|941.89|939.29|0
1628215200000|2021-08-06 02:00:00|943.26|940.66|943.46|940.86|943.71|941.11|942.91|940.31|0
1628218800000|2021-08-06 03:00:00|943.69|941.09|945.5|942.9|945.73|943.13|943.46|940.86|0
1628222400000|2021-08-06 04:00:00|945.27|942.67|944.8|942.2|945.5|942.9|944.23|941.63|0
1628226000000|2021-08-06 05:00:00|945.02|942.42|945.92|943.32|945.92|943.32|943.88|941.28|0
1628229600000|2021-08-06 06:00:00|945.69|943.09|945.44|942.84|946.82|944.22|944.98|942.38|0
1628233200000|2021-08-06 07:00:00|945.55|942.95|944.08|941.88|945.9|943.3|942.49|940.29|0
1628236800000|2021-08-06 08:00:00|943.85|941.65|947.49|945.29|948.18|945.98|942.7|940.5|0
1628240400000|2021-08-06 09:00:00|947.72|945.52|947.93|945.73|948.39|946.19|946.56|944.36|0
1628244000000|2021-08-06 10:00:00|947.7|945.5|948.14|945.94|949.52|947.32|947.01|944.81|0
1628247600000|2021-08-06 11:00:00|948.25|946.05|948.09|945.89|949.51|947.31|948.09|945.89|0
1628251200000|2021-08-06 12:00:00|948.32|946.12|947.12|944.92|953.7|951.5|942.78|940.58|0
1628254800000|2021-08-06 13:00:00|946.89|944.69|948.48|946.28|956.5|954.3|946.43|944.23|0
1628258400000|2021-08-06 14:00:00|948.59|946.39|949.14|946.94|953.96|951.76|946.42|944.22|0
1628262000000|2021-08-06 15:00:00|949.6|947.4|953.25|951.05|953.25|951.05|947.08|944.88|0
1628265600000|2021-08-06 16:00:00|953.48|951.28|955.06|952.86|955.29|953.09|951.18|948.98|0
1628269200000|2021-08-06 17:00:00|955.17|952.97|954.12|951.92|955.75|953.55|952.98|950.78|0
1628272800000|2021-08-06 18:00:00|954.35|952.15|948.61|946.41|954.81|952.61|948.61|946.41|0
1628276400000|2021-08-06 19:00:00|948.84|946.64|953.17|950.97|954.32|952.12|947.69|945.49|0
1628280000000|2021-08-06 20:00:00|952.94|950.74|953.82|951.22|954.08|951.88|952.71|950.51|0
1628492400000|2021-08-09 07:00:00|944.26|941.66|943.59|941.39|948.65|946.45|942.67|940.47|0
1628496000000|2021-08-09 08:00:00|943.82|941.62|945.4|943.2|946.09|943.89|941.06|938.86|0
1628499600000|2021-08-09 09:00:00|945.28|943.08|945.49|943.29|945.84|943.64|943.32|941.12|0
1628503200000|2021-08-09 10:00:00|945.38|943.18|943.99|941.79|948.13|945.93|943.77|941.57|0
1628506800000|2021-08-09 11:00:00|943.76|941.56|946.26|944.06|947.19|944.99|943.3|941.1|0
1628510400000|2021-08-09 12:00:00|946.37|944.17|947.39|945.19|948.54|946.34|943.96|941.76|0
1628514000000|2021-08-09 13:00:00|947.62|945.42|944.39|942.19|953.81|951.61|940.5|938.3|0
1628517600000|2021-08-09 14:00:00|944.16|941.96|946.03|943.83|949.92|947.72|941.86|939.66|0
1628521200000|2021-08-09 15:00:00|945.8|943.6|950.99|948.79|950.99|948.79|945.11|942.91|0
1628524800000|2021-08-09 16:00:00|950.76|948.56|949.37|947.17|950.99|948.79|948.23|946.03|0
1628528400000|2021-08-09 17:00:00|949.6|947.4|950.04|947.84|950.72|948.52|948.44|946.24|0
1628532000000|2021-08-09 18:00:00|950.27|948.07|951.74|949.54|954.27|952.07|950.04|947.84|0
1628535600000|2021-08-09 19:00:00|951.51|949.31|948.51|946.31|953.1|950.9|947.13|944.93|0
1628539200000|2021-08-09 20:00:00|948.97|946.77|950.58|947.98|951.72|949.52|948.47|945.87|0
1628542800000|2021-08-09 21:00:00|950.5|947.9|950.84|948.24|951.7|949.1|950.33|947.73|0
1628546400000|2021-08-09 22:00:00|950.39|947.79|948.65|946.05|951.42|948.82|948.08|945.48|0
1628550000000|2021-08-09 23:00:00|948.42|945.82|948.51|945.91|948.86|946.26|946.45|943.85|0
1628553600000|2021-08-10 00:00:00|948.4|945.8|950.91|948.31|950.91|948.31|948.39|945.79|0
1628557200000|2021-08-10 01:00:00|950.68|948.08|941.72|939.12|950.91|948.31|941.26|938.66|0
1628560800000|2021-08-10 02:00:00|941.49|938.89|943.3|940.7|943.99|941.39|940.68|938.08|0
1628564400000|2021-08-10 03:00:00|943.53|940.93|942.36|939.76|943.53|940.93|941.68|939.08|0
1628568000000|2021-08-10 04:00:00|942.24|939.64|944.18|941.58|944.41|941.81|942.13|939.53|0
1628571600000|2021-08-10 05:00:00|944.06|941.46|944.85|942.25|946.46|943.86|943.71|941.11|0
1628575200000|2021-08-10 06:00:00|944.39|941.79|945.51|942.91|946.21|943.61|943.7|941.1|0
1628578800000|2021-08-10 07:00:00|945.06|942.46|948.62|946.42|950.24|948.04|944.54|941.94|0
1628582400000|2021-08-10 08:00:00|948.85|946.65|948.6|946.4|949.76|947.56|947|944.8|0
1628586000000|2021-08-10 09:00:00|948.37|946.17|947.66|945.46|948.82|946.62|947.22|945.02|0
1628589600000|2021-08-10 10:00:00|947.89|945.69|947.64|945.44|948.8|946.6|946.74|944.54|0
1628593200000|2021-08-10 11:00:00|947.87|945.67|948.77|946.57|949.47|947.27|947.41|945.21|0
1628596800000|2021-08-10 12:00:00|949|946.8|949.44|947.24|949.9|947.7|948.3|946.1|0
1628600400000|2021-08-10 13:00:00|949.67|947.47|954.54|952.34|956.71|954.51|948.97|946.77|0
1628604000000|2021-08-10 14:00:00|954.77|952.57|949.46|947.26|959.82|957.62|945.34|943.14|0
1628607600000|2021-08-10 15:00:00|949.01|946.81|956.67|954.47|956.67|954.47|945.91|943.71|0
1628611200000|2021-08-10 16:00:00|956.9|954.7|955.27|953.07|958.96|956.76|954.13|951.93|0
1628614800000|2021-08-10 17:00:00|955.5|953.3|955.94|953.74|956.19|953.99|951.81|949.61|0
1628618400000|2021-08-10 18:00:00|955.71|953.51|955|952.8|956.86|954.66|950.89|948.69|0
1628622000000|2021-08-10 19:00:00|954.77|952.57|952.69|950.49|955.23|953.03|949.25|947.05|0
1628625600000|2021-08-10 20:00:00|952.92|950.72|952.62|950.02|952.92|950.72|949.7|947.5|0
1628629200000|2021-08-10 21:00:00|951.99|949.39|952.23|949.63|952.65|950.05|951.8|949.2|0
1628632800000|2021-08-10 22:00:00|952.5|949.9|950.76|948.16|952.85|950.25|950.76|948.16|0
1628636400000|2021-08-10 23:00:00|950.99|948.39|950.74|948.14|951.44|948.84|949.84|947.24|0
1628640000000|2021-08-11 00:00:00|950.97|948.37|948.66|946.06|952.92|950.32|948.43|945.83|0
1628643600000|2021-08-11 01:00:00|948.43|945.83|950.48|947.88|950.48|947.88|947.05|944.45|0
1628647200000|2021-08-11 02:00:00|950.25|947.65|951.37|948.77|951.85|949.25|950.25|947.65|0
1628650800000|2021-08-11 03:00:00|951.6|949|949.75|947.15|951.6|949|949.29|946.69|0
1628654400000|2021-08-11 04:00:00|949.52|946.92|949.27|946.67|949.98|947.38|949.04|946.44|0
1628658000000|2021-08-11 05:00:00|949.04|946.44|949.48|946.88|950.65|948.05|949.02|946.42|0
1628661600000|2021-08-11 06:00:00|949.71|947.11|950.15|947.55|950.15|947.55|948.56|945.96|0
1628665200000|2021-08-11 07:00:00|950.38|947.78|945.8|943.6|952.22|949.81|944.2|942|0
1628668800000|2021-08-11 08:00:00|946.03|943.83|947.16|944.96|948.32|946.12|946.03|943.83|0
1628672400000|2021-08-11 09:00:00|947.39|945.19|948.06|945.86|948.29|946.09|945.32|943.12|0
1628676000000|2021-08-11 10:00:00|948.28|946.08|950.33|948.13|950.56|948.36|947.13|944.93|0
1628679600000|2021-08-11 11:00:00|950.56|948.36|948.25|946.05|950.56|948.36|947.1|944.9|0
1628683200000|2021-08-11 12:00:00|948.02|945.82|958.56|956.36|960.64|958.44|947.78|945.58|0
1628686800000|2021-08-11 13:00:00|958.79|956.59|960.92|958.72|964.54|962.34|957.93|955.73|0
1628690400000|2021-08-11 14:00:00|961.15|958.95|958.21|956.01|962.75|960.55|957.52|955.32|0
1628694000000|2021-08-11 15:00:00|958.44|956.24|952.89|950.69|958.44|956.24|951.74|949.54|0
1628697600000|2021-08-11 16:00:00|952.66|950.46|957.24|955.04|957.25|955.05|952.66|950.46|0
1628701200000|2021-08-11 17:00:00|957.01|954.81|958.38|956.18|959.32|957.12|956.54|954.34|0
1628704800000|2021-08-11 18:00:00|958.15|955.95|958.59|956.39|959.3|957.1|956.07|953.87|0
1628708400000|2021-08-11 19:00:00|958.36|956.16|961.34|959.14|962.03|959.83|958.35|956.15|0
1628712000000|2021-08-11 20:00:00|961.57|959.37|962.09|959.49|962.45|959.85|960.87|958.47|0
1628715600000|2021-08-11 21:00:00|962.15|959.55|961.09|958.49|962.24|959.64|960.96|958.36|0
1628719200000|2021-08-11 22:00:00|961.15|958.55|960.56|957.96|962.07|959.47|960.33|957.73|0
1628722800000|2021-08-11 23:00:00|960.33|957.73|960.31|957.71|961.47|958.87|960.08|957.48|0
1628726400000|2021-08-12 00:00:00|960.42|957.82|959.83|957.23|961.69|959.09|959.16|956.56|0
1628730000000|2021-08-12 01:00:00|959.94|957.34|960.27|957.67|961.44|958.84|959.83|957.23|0
1628733600000|2021-08-12 02:00:00|960.04|957.44|961.18|958.58|961.19|958.59|960.04|957.44|0
1628737200000|2021-08-12 03:00:00|961.29|958.69|962.54|959.94|963.24|960.64|961.18|958.58|0
1628740800000|2021-08-12 04:00:00|962.77|960.17|961.14|958.54|962.77|960.17|960.68|958.08|0
1628744400000|2021-08-12 05:00:00|960.91|958.31|959.04|956.44|961.14|958.54|958.59|955.99|0
1628748000000|2021-08-12 06:00:00|959.28|956.68|957.87|955.27|960.19|957.59|956.96|954.36|0
1628751600000|2021-08-12 07:00:00|958.1|955.5|960.32|958.12|960.67|958.47|956.76|954.56|0
1628755200000|2021-08-12 08:00:00|960.21|958.01|961.34|959.14|961.8|959.6|958.82|956.62|0
1628758800000|2021-08-12 09:00:00|961.57|959.37|962.01|959.81|962.03|959.83|960.18|957.98|0
1628762400000|2021-08-12 10:00:00|962.25|960.05|962.92|960.72|964.08|961.88|961.09|958.89|0
1628766000000|2021-08-12 11:00:00|963.15|960.95|962.67|960.47|963.84|961.64|962.22|960.02|0
1628769600000|2021-08-12 12:00:00|962.9|960.7|958.96|956.76|963.13|960.93|958.27|956.07|0
1628773200000|2021-08-12 13:00:00|959.19|956.99|955.25|953.05|961.26|959.06|953.18|950.98|0
1628776800000|2021-08-12 14:00:00|955.48|953.28|960.62|958.42|961|958.8|951.33|949.13|0
1628780400000|2021-08-12 15:00:00|960.39|958.19|961.99|959.79|964.07|961.87|957.39|955.19|0
1628784000000|2021-08-12 16:00:00|962.22|960.02|966.13|963.93|967.06|964.86|962.22|960.02|0
1628787600000|2021-08-12 17:00:00|965.9|963.7|965.77|963.57|967.17|964.97|964.28|962.08|0
1628791200000|2021-08-12 18:00:00|966|963.8|970.7|968.5|970.93|968.73|965.08|962.88|0
1628794800000|2021-08-12 19:00:00|970.93|968.73|972.3|970.1|974.4|972.2|970.92|968.72|0
1628798400000|2021-08-12 20:00:00|973|970.8|973.99|971.39|974.45|971.85|971.61|969.41|0
1628802000000|2021-08-12 21:00:00|974.14|971.54|973.92|971.32|974.5|971.9|973.42|970.82|0
1628805600000|2021-08-12 22:00:00|974.2|971.6|972.22|969.62|974.2|971.6|971.77|969.17|0
1628809200000|2021-08-12 23:00:00|972.45|969.85|971.27|968.67|972.67|970.07|970.81|968.21|0
1628812800000|2021-08-13 00:00:00|971.04|968.44|971.83|969.23|972.65|970.05|969.88|967.28|0
1628816400000|2021-08-13 01:00:00|971.95|969.35|971.93|969.33|972.63|970.03|970.56|967.96|0
1628820000000|2021-08-13 02:00:00|972.17|969.57|970.99|968.39|973.78|971.18|970.76|968.16|0
1628823600000|2021-08-13 03:00:00|971.22|968.62|972.36|969.76|972.6|970|970.99|968.39|0
1628827200000|2021-08-13 04:00:00|972.13|969.53|972.58|969.98|973.28|970.68|972.13|969.53|0
1628830800000|2021-08-13 05:00:00|972.81|970.21|972.33|969.73|973.04|970.44|971.17|968.57|0
1628834400000|2021-08-13 06:00:00|972.09|969.49|973.24|970.64|973.7|971.1|971.63|969.03|0
1628838000000|2021-08-13 07:00:00|973.7|971.1|975.26|973.06|976.42|974.22|972.95|970.63|0
1628841600000|2021-08-13 08:00:00|975.49|973.29|976.63|974.43|976.63|974.43|973.86|971.66|0
1628845200000|2021-08-13 09:00:00|976.4|974.2|977.08|974.88|977.56|975.36|975.24|973.04|0
1628848800000|2021-08-13 10:00:00|976.85|974.65|974.74|972.54|977.08|974.88|974.74|972.54|0
1628852400000|2021-08-13 11:00:00|974.98|972.78|973.8|971.6|974.98|972.78|973.57|971.37|0
1628856000000|2021-08-13 12:00:00|974.03|971.83|976.8|974.6|976.8|974.6|973.8|971.6|0
1628859600000|2021-08-13 13:00:00|977.03|974.83|976.42|974.22|979.56|977.36|973.31|971.11|0
1628863200000|2021-08-13 14:00:00|976.55|974.35|976.06|973.86|979.32|977.12|972.6|970.4|0
1628866800000|2021-08-13 15:00:00|975.83|973.63|976.38|974.18|978.26|976.06|975.37|973.17|0
1628870400000|2021-08-13 16:00:00|976.26|974.06|976.6|974.4|977.08|974.88|974.75|972.55|0
1628874000000|2021-08-13 17:00:00|976.37|974.17|978.21|976.01|978.91|976.71|975.2|973|0
1628877600000|2021-08-13 18:00:00|977.97|975.77|975.4|973.2|978.43|976.23|973.55|971.35|0
1628881200000|2021-08-13 19:00:00|975.64|973.44|979.87|977.67|980.33|978.13|974.7|972.5|0
1628884800000|2021-08-13 20:00:00|980.56|978.36|979.17|976.97|980.8|978.6|978.47|976.27|0
1629097200000|2021-08-16 07:00:00|966.16|963.96|973.55|971.35|974.49|972.29|965.7|963.5|0
1629100800000|2021-08-16 08:00:00|973.32|971.12|971.45|969.25|974.71|972.51|971.22|969.02|0
1629104400000|2021-08-16 09:00:00|971.68|969.48|970.73|968.53|972.6|970.4|969.58|967.38|0
1629108000000|2021-08-16 10:00:00|970.85|968.65|971.4|969.2|971.87|969.67|960.55|958.35|0
1629111600000|2021-08-16 11:00:00|971.86|969.66|968.84|966.64|972.56|970.36|966.77|964.57|0
1629115200000|2021-08-16 12:00:00|968.61|966.41|966.39|964.19|968.61|966.41|964.45|962.25|0
1629118800000|2021-08-16 13:00:00|966.28|964.08|958.19|955.99|970.43|968.23|955.88|953.68|0
1629122400000|2021-08-16 14:00:00|957.26|955.06|955.11|952.91|964.87|962.67|953.04|950.84|0
1629126000000|2021-08-16 15:00:00|954.88|952.68|964.64|962.44|966.91|964.71|954.88|952.68|0
1629129600000|2021-08-16 16:00:00|965.11|962.91|971.11|968.91|971.34|969.14|964.18|961.98|0
1629133200000|2021-08-16 17:00:00|971.34|969.14|978.27|976.07|978.27|976.07|970.41|968.21|0
1629136800000|2021-08-16 18:00:00|978.04|975.84|982.89|980.69|985.68|983.48|977.11|974.91|0
1629140400000|2021-08-16 19:00:00|983.13|980.93|991.55|989.35|991.55|989.35|982.2|980|0
1629144000000|2021-08-16 20:00:00|990.62|988.42|989.53|986.93|993.41|991.21|987.66|985.06|0
1629147600000|2021-08-16 21:00:00|989.35|986.75|990.18|987.58|990.3|987.7|989.35|986.75|0
1629151200000|2021-08-16 22:00:00|989.61|987.01|987.85|985.25|989.61|987.01|987.39|984.79|0
1629154800000|2021-08-16 23:00:00|987.96|985.36|988.76|986.16|989.69|987.09|987.5|984.9|0
1629158400000|2021-08-17 00:00:00|988.53|985.93|984.56|981.96|988.99|986.39|983.41|980.81|0
1629162000000|2021-08-17 01:00:00|984.68|982.08|983.62|981.02|984.8|982.2|982|979.4|0
1629165600000|2021-08-17 02:00:00|983.85|981.25|983.37|980.77|984.06|981.46|982.22|979.62|0
1629169200000|2021-08-17 03:00:00|983.13|980.53|981.72|979.12|983.6|981|981.26|978.66|0
1629172800000|2021-08-17 04:00:00|981.96|979.36|982.4|979.8|983.11|980.51|981.72|979.12|0
1629176400000|2021-08-17 05:00:00|982.28|979.68|979.67|977.07|982.28|979.68|979.31|976.71|0
1629180000000|2021-08-17 06:00:00|979.43|976.83|976.17|973.57|979.89|977.29|973.4|970.8|0
1629183600000|2021-08-17 07:00:00|975.71|973.11|972.58|970.38|976.64|974.04|966.58|964.38|0
1629187200000|2021-08-17 08:00:00|973.04|970.84|973.95|971.75|976.05|973.85|971.41|969.21|0
1629190800000|2021-08-17 09:00:00|973.72|971.52|973.7|971.5|977.42|975.22|972.55|970.35|0
1629194400000|2021-08-17 10:00:00|973.47|971.27|972.99|970.79|974.85|972.65|970.91|968.71|0
1629198000000|2021-08-17 11:00:00|973.22|971.02|973.2|971|973.91|971.71|968.35|966.15|0
1629201600000|2021-08-17 12:00:00|972.97|970.77|972.83|970.63|974.81|972.61|967.17|964.97|0
1629205200000|2021-08-17 13:00:00|972.95|970.75|960.39|958.19|972.95|970.75|956.7|954.5|0
1629208800000|2021-08-17 14:00:00|959.24|957.04|966.96|964.76|972.51|970.31|957.62|955.42|0
1629212400000|2021-08-17 15:00:00|967.19|964.99|954.6|952.4|968.33|966.13|954.36|952.16|0
1629216000000|2021-08-17 16:00:00|954.83|952.63|936.8|934.6|956.9|954.7|935.88|933.68|0
1629219600000|2021-08-17 17:00:00|936.57|934.37|947.91|945.71|948.82|946.62|935.19|932.99|0
1629223200000|2021-08-17 18:00:00|947.68|945.48|956.12|953.92|956.81|954.61|944.41|942.21|0
1629226800000|2021-08-17 19:00:00|956.35|954.15|965.5|963.3|965.5|963.3|953.35|951.15|0
1629230400000|2021-08-17 20:00:00|964.58|962.38|959.11|956.51|965.27|963.07|957.62|955.02|0
1629234000000|2021-08-17 21:00:00|959.21|956.61|958.65|956.05|959.41|956.81|958.52|955.92|0
1629237600000|2021-08-17 22:00:00|958.17|955.57|958.96|956.36|960.59|957.99|956.43|953.83|0
1629241200000|2021-08-17 23:00:00|959.19|956.59|955.48|952.88|959.88|957.28|955.48|952.88|0
1629244800000|2021-08-18 00:00:00|955.71|953.11|959.84|957.24|961.22|958.62|954.56|951.96|0
1629248400000|2021-08-18 01:00:00|960.07|957.47|962.35|959.75|964.67|962.07|959.15|956.55|0
1629252000000|2021-08-18 02:00:00|962.12|959.52|966.48|963.88|967.18|964.58|961.43|958.83|0
1629255600000|2021-08-18 03:00:00|966.71|964.11|967.62|965.02|968.78|966.18|966.02|963.42|0
1629259200000|2021-08-18 04:00:00|967.85|965.25|967.83|965.23|969.45|966.85|967.6|965|0
1629262800000|2021-08-18 05:00:00|968.06|965.46|967.81|965.21|969.44|966.84|967.35|964.75|0
1629266400000|2021-08-18 06:00:00|968.27|965.67|965.57|962.97|968.27|965.67|964.89|962.29|0
1629270000000|2021-08-18 07:00:00|965.68|963.08|959.73|957.53|967.45|965.25|958.81|956.61|0
1629273600000|2021-08-18 08:00:00|959.61|957.41|960.4|958.2|963.88|961.68|957.64|955.44|0
1629277200000|2021-08-18 09:00:00|960.17|957.97|958.54|956.34|962.01|959.81|958.31|956.11|0
1629280800000|2021-08-18 10:00:00|958.77|956.57|963.36|961.16|964.05|961.85|956.92|954.72|0
1629284400000|2021-08-18 11:00:00|963.59|961.39|960.57|958.37|964.28|962.08|959.66|957.46|0
1629288000000|2021-08-18 12:00:00|960.8|958.6|957.21|955.01|962.42|960.22|955.95|953.75|0
1629291600000|2021-08-18 13:00:00|957.33|955.13|964.91|962.71|965.15|962.95|952.02|949.82|0
1629295200000|2021-08-18 14:00:00|964.68|962.48|962.13|959.93|969.52|967.32|960.74|958.54|0
1629298800000|2021-08-18 15:00:00|962.36|960.16|957.96|955.76|962.58|960.38|956.12|953.92|0
1629302400000|2021-08-18 16:00:00|957.73|955.53|958.85|956.65|961.18|958.98|955.41|953.21|0
1629306000000|2021-08-18 17:00:00|959.08|956.88|958.16|955.96|959.31|957.11|954.58|952.38|0
1629309600000|2021-08-18 18:00:00|958.39|956.19|953.82|951.62|965.99|963.79|943.46|941.26|0
1629313200000|2021-08-18 19:00:00|953.59|951.39|921.17|918.97|953.59|951.39|918.43|916.23|0
1629316800000|2021-08-18 20:00:00|921.62|919.42|915.44|912.84|922.76|920.56|909.44|906.84|0
1629320400000|2021-08-18 21:00:00|916.15|913.55|916.82|914.22|918.08|915.48|916.11|913.51|0
1629324000000|2021-08-18 22:00:00|916.78|914.18|922.72|920.12|922.96|920.36|915.87|913.27|0
1629327600000|2021-08-18 23:00:00|922.5|919.9|920.43|917.83|922.72|920.12|918.63|916.03|0
1629331200000|2021-08-19 00:00:00|920.21|917.61|923.77|921.17|925.87|923.27|919.98|917.38|0
1629334800000|2021-08-19 01:00:00|923.89|921.29|921.6|919|926.61|924.01|921.37|918.77|0
1629338400000|2021-08-19 02:00:00|921.14|918.54|920.21|917.61|922.26|919.66|916.36|913.76|0
1629342000000|2021-08-19 03:00:00|920.67|918.07|919.62|917.02|922.7|920.1|918.6|916|0
1629345600000|2021-08-19 04:00:00|919.73|917.13|918.35|915.75|920.41|917.81|917.68|915.08|0
1629349200000|2021-08-19 05:00:00|918.58|915.98|910.84|908.24|918.8|916.2|910.84|908.24|0
1629352800000|2021-08-19 06:00:00|910.62|908.02|895.18|892.58|912.88|910.28|893.83|891.23|0
1629356400000|2021-08-19 07:00:00|894.28|891.68|894.85|892.65|902.05|899.85|890.25|888.05|0
1629360000000|2021-08-19 08:00:00|894.73|892.53|888.8|886.6|894.85|892.65|885.81|883.61|0
1629363600000|2021-08-19 09:00:00|889.02|886.82|898.67|896.47|901.15|898.95|882.16|879.96|0
1629367200000|2021-08-19 10:00:00|898.55|896.35|893.45|891.25|903.41|901.21|892.78|890.58|0
1629370800000|2021-08-19 11:00:00|894.12|891.92|889.19|886.99|897.06|894.86|888.52|886.32|0
1629374400000|2021-08-19 12:00:00|889.08|886.88|889.17|886.97|896.59|894.39|885.61|883.41|0
1629378000000|2021-08-19 13:00:00|889.28|887.08|919.28|917.08|921.72|919.52|889.28|887.08|0
1629381600000|2021-08-19 14:00:00|918.6|916.4|927.35|925.15|930.67|928.47|909.3|907.1|0
1629385200000|2021-08-19 15:00:00|927.57|925.37|937.64|935.44|939.92|937.72|921.22|919.02|0
1629388800000|2021-08-19 16:00:00|937.41|935.21|938.12|935.92|940.6|938.4|930.57|928.37|0
1629392400000|2021-08-19 17:00:00|938.35|936.15|920.12|917.92|938.58|936.38|920.12|917.92|0
1629396000000|2021-08-19 18:00:00|920.35|918.15|928.81|926.61|929.5|927.3|909.15|906.95|0
1629399600000|2021-08-19 19:00:00|929.04|926.84|931.51|929.31|941.74|939.54|925.39|923.19|0
1629403200000|2021-08-19 20:00:00|931.06|928.86|932.25|929.65|935.82|933.62|930.79|928.19|0
1629406800000|2021-08-19 21:00:00|932.22|929.62|931.57|928.97|932.61|930.01|931.2|928.6|0
1629410400000|2021-08-19 22:00:00|932|929.4|928.69|926.09|932.57|929.97|928.47|925.87|0
1629414000000|2021-08-19 23:00:00|928.92|926.32|924.37|921.77|929.82|927.22|922.78|920.18|0
1629417600000|2021-08-20 00:00:00|924.59|921.99|932.39|929.79|934.78|932.18|924.14|921.54|0
1629421200000|2021-08-20 01:00:00|932.28|929.68|921.6|919|933.86|931.26|918.89|916.29|0
1629424800000|2021-08-20 02:00:00|921.83|919.23|923.27|920.67|925.22|922.62|921.48|918.88|0
1629428400000|2021-08-20 03:00:00|923.39|920.79|925.86|923.26|927.69|925.09|922.01|919.41|0
1629432000000|2021-08-20 04:00:00|926.08|923.48|925.95|923.35|926.76|924.16|923.56|920.96|0
1629435600000|2021-08-20 05:00:00|926.06|923.46|923.44|920.84|926.06|923.46|918.03|915.43|0
1629439200000|2021-08-20 06:00:00|923.21|920.61|921.61|919.01|926.15|923.55|918.67|916.07|0
1629442800000|2021-08-20 07:00:00|921.38|918.78|910.3|908.1|922.94|920.34|905.36|903.16|0
1629446400000|2021-08-20 08:00:00|910.75|908.55|913.76|911.56|916.37|914.17|907.36|905.16|0
1629450000000|2021-08-20 09:00:00|913.42|911.22|916.36|914.16|922.39|920.19|910.94|908.74|0
1629453600000|2021-08-20 10:00:00|916.47|914.27|914.99|912.79|917.71|915.51|912.08|909.88|0
1629457200000|2021-08-20 11:00:00|915.44|913.24|914.49|912.29|919.91|917.71|910.91|908.71|0
1629460800000|2021-08-20 12:00:00|914.72|912.52|930.28|928.08|930.28|928.08|913.59|911.39|0
1629464400000|2021-08-20 13:00:00|930.51|928.31|946.96|944.76|949.25|947.05|928.47|926.27|0
1629468000000|2021-08-20 14:00:00|947.19|944.99|950.37|948.17|957.7|955.5|946.27|944.07|0
1629471600000|2021-08-20 15:00:00|950.14|947.94|952.99|950.79|955.98|953.78|948.65|946.45|0
1629475200000|2021-08-20 16:00:00|952.77|950.57|958.88|956.68|961.87|959.67|951.85|949.65|0
1629478800000|2021-08-20 17:00:00|959.8|957.6|954.34|952.14|961.63|959.43|953.89|951.69|0
1629482400000|2021-08-20 18:00:00|954.8|952.6|955.05|952.85|958.24|956.04|951.84|949.64|0
1629486000000|2021-08-20 19:00:00|954.59|952.39|960.09|957.89|963.53|961.33|954.25|952.05|0
1629489600000|2021-08-20 20:00:00|958.48|956.28|957.79|955.59|959.63|957.43|956.87|954.67|0
1629702000000|2021-08-23 07:00:00|971.95|969.75|968.88|966.68|973.05|970.85|966.81|964.61|0
1629705600000|2021-08-23 08:00:00|969.11|966.91|971.17|968.97|971.4|969.2|966.8|964.6|0
1629709200000|2021-08-23 09:00:00|971.4|969.2|971.84|969.64|972.76|970.56|969.32|967.12|0
1629712800000|2021-08-23 10:00:00|971.95|969.75|972.97|970.77|973.45|971.25|971.02|968.82|0
1629716400000|2021-08-23 11:00:00|972.74|970.54|972.95|970.75|975.04|972.84|970.89|968.69|0
1629720000000|2021-08-23 12:00:00|973.18|970.98|972.67|970.47|973.63|971.43|971.57|969.37|0
1629723600000|2021-08-23 13:00:00|972.44|970.24|985.84|983.64|985.84|983.64|970.82|968.62|0
1629727200000|2021-08-23 14:00:00|986.07|983.87|994.16|991.96|994.86|992.66|984.21|982.01|0
1629730800000|2021-08-23 15:00:00|994.4|992.2|998.32|996.12|999.48|997.28|994.16|991.96|0
1629734400000|2021-08-23 16:00:00|998.55|996.35|1002.72|1000.52|1002.72|1000.52|998.08|995.88|0
1629738000000|2021-08-23 17:00:00|1002.49|1000.29|998.52|996.32|1003.19|1000.99|995.74|993.54|0
1629741600000|2021-08-23 18:00:00|998.75|996.55|1000.95|998.75|1001.65|999.45|997.82|995.62|0
1629745200000|2021-08-23 19:00:00|1000.72|998.52|993.96|991.76|1001.42|999.22|993.03|990.83|0
1629748800000|2021-08-23 20:00:00|994.19|991.99|998.9|996.3|999.25|996.65|993.96|991.76|0
1629752400000|2021-08-23 21:00:00|999.05|996.45|999.03|996.43|999.37|996.77|998.51|995.91|0
1629756000000|2021-08-23 22:00:00|998.42|995.82|999.91|997.31|1001.09|998.49|997.84|995.24|0
1629759600000|2021-08-23 23:00:00|999.79|997.19|1000.82|998.22|1000.83|998.23|999.79|997.19|0
1629763200000|2021-08-24 00:00:00|1001.06|998.46|1000.34|997.74|1001.29|998.69|998.95|996.35|0
1629766800000|2021-08-24 01:00:00|1000.57|997.97|1001.25|998.65|1001.72|999.12|998.94|996.34|0
1629770400000|2021-08-24 02:00:00|1001.48|998.88|999.84|997.24|1001.48|998.88|999.84|997.24|0
1629774000000|2021-08-24 03:00:00|999.72|997.12|1000.28|997.68|1000.76|998.16|999.6|997|0
1629777600000|2021-08-24 04:00:00|1000.05|997.45|1000.26|997.66|1000.74|998.14|1000.04|997.44|0
1629781200000|2021-08-24 05:00:00|1000.5|997.9|1002.11|999.51|1002.58|999.98|1000.26|997.66|0
1629784800000|2021-08-24 06:00:00|1002.34|999.74|1008.37|1005.77|1008.61|1006.01|1001.4|998.8|0
1629788400000|2021-08-24 07:00:00|1008.14|1005.54|1003.03|1000.83|1008.14|1005.54|1002.1|999.9|0
1629792000000|2021-08-24 08:00:00|1002.8|1000.6|1002.57|1000.37|1004.92|1002.72|1001.42|999.22|0
1629795600000|2021-08-24 09:00:00|1002.34|1000.14|998.14|995.94|1003.27|1001.07|997.9|995.7|0
1629799200000|2021-08-24 10:00:00|998.37|996.17|1002.18|999.98|1002.3|1000.1|997.67|995.47|0
1629802800000|2021-08-24 11:00:00|1002.07|999.87|998.79|996.59|1002.53|1000.33|998.33|996.13|0
1629806400000|2021-08-24 12:00:00|998.91|996.71|996.45|994.25|999.72|997.52|994.6|992.4|0
1629810000000|2021-08-24 13:00:00|996.68|994.48|1000.62|998.42|1002.25|1000.05|995.28|993.08|0
1629813600000|2021-08-24 14:00:00|999.92|997.72|1002.46|1000.26|1004.79|1002.59|998.99|996.79|0
1629817200000|2021-08-24 15:00:00|1002.23|1000.03|1000.81|998.61|1004.08|1001.88|998.26|996.06|0
1629820800000|2021-08-24 16:00:00|1000.58|998.38|1000.2|998|1000.91|998.71|997.19|994.99|0
1629824400000|2021-08-24 17:00:00|1000.43|998.23|1002.97|1000.77|1003.67|1001.47|1000.19|997.99|0
1629828000000|2021-08-24 18:00:00|1003.2|1001|1004.94|1002.74|1004.94|1002.74|1002.73|1000.53|0
1629831600000|2021-08-24 19:00:00|1004.71|1002.51|999.18|996.98|1005.4|1003.2|997.94|995.74|0
1629835200000|2021-08-24 20:00:00|999.65|997.45|1001.41|998.81|1002.01|999.41|999.25|996.85|0
1629838800000|2021-08-24 21:00:00|1001.48|998.88|1002.14|999.54|1002.42|999.82|1001.05|998.45|0
1629842400000|2021-08-24 22:00:00|1001.62|999.02|1000.56|997.96|1001.98|999.38|1000.56|997.96|0
1629846000000|2021-08-24 23:00:00|1000.67|998.07|999.38|996.78|1001.03|998.43|997.76|995.16|0
1629849600000|2021-08-25 00:00:00|999.15|996.55|999.36|996.76|1002.87|1000.27|999.13|996.53|0
1629853200000|2021-08-25 01:00:00|999.13|996.53|998.64|996.04|1000.28|997.68|998.2|995.6|0
1629856800000|2021-08-25 02:00:00|998.41|995.81|996.77|994.17|999.57|996.97|995.61|993.01|0
1629860400000|2021-08-25 03:00:00|996.53|993.93|996.28|993.68|997.68|995.08|994.44|991.84|0
1629864000000|2021-08-25 04:00:00|996.16|993.56|994.87|992.27|996.74|994.14|994.87|992.27|0
1629867600000|2021-08-25 05:00:00|995.1|992.5|999.38|996.78|999.73|997.13|995.1|992.5|0
1629871200000|2021-08-25 06:00:00|999.5|996.9|999.94|997.34|1000.41|997.81|998.32|995.72|0
1629874800000|2021-08-25 07:00:00|999.71|997.11|1000.19|997.99|1002.27|999.67|999.04|996.84|0
1629878400000|2021-08-25 08:00:00|1000.07|997.87|1002|999.8|1004.37|1002.17|998.79|996.59|0
1629882000000|2021-08-25 09:00:00|1002.23|1000.03|1002.45|1000.25|1003.39|1001.19|1001.07|998.87|0
1629885600000|2021-08-25 10:00:00|1002.33|1000.13|1001.96|999.76|1002.91|1000.71|1000.57|998.37|0
1629889200000|2021-08-25 11:00:00|1001.73|999.53|999.39|997.19|1001.96|999.76|996.14|993.94|0
1629892800000|2021-08-25 12:00:00|999.15|996.95|1002.16|999.96|1002.39|1000.19|997.99|995.79|0
1629896400000|2021-08-25 13:00:00|1002.39|1000.19|1003.53|1001.33|1003.54|1001.34|998.66|996.46|0
1629900000000|2021-08-25 14:00:00|1003.77|1001.57|1004.68|1002.48|1005.61|1003.41|1001.43|999.23|0
1629903600000|2021-08-25 15:00:00|1004.45|1002.25|1010.87|1008.67|1012.04|1009.84|1004.21|1002.01|0
1629907200000|2021-08-25 16:00:00|1011.1|1008.9|1012.48|1010.28|1013.42|1011.22|1010.4|1008.2|0
1629910800000|2021-08-25 17:00:00|1012.25|1010.05|1010.42|1008.22|1012.48|1010.28|1010.19|1007.99|0
1629914400000|2021-08-25 18:00:00|1010.66|1008.46|1010.31|1008.11|1012.52|1010.32|1008.55|1006.35|0
1629918000000|2021-08-25 19:00:00|1010.08|1007.88|1008.43|1006.23|1013.56|1011.36|1007.51|1005.31|0
1629921600000|2021-08-25 20:00:00|1008.89|1006.69|1009.89|1007.29|1010.01|1007.63|1007.72|1005.52|0
1629925200000|2021-08-25 21:00:00|1009.83|1007.23|1010.23|1007.63|1010.33|1007.73|1009.25|1006.65|0
1629928800000|2021-08-25 22:00:00|1010.1|1007.5|1009.27|1006.67|1010.22|1007.62|1008.35|1005.75|0
1629932400000|2021-08-25 23:00:00|1009.5|1006.9|1008.55|1005.95|1009.73|1007.13|1008.55|1005.95|0
1629936000000|2021-08-26 00:00:00|1008.78|1006.18|1005.27|1002.67|1008.78|1006.18|1003.88|1001.28|0
1629939600000|2021-08-26 01:00:00|1005.04|1002.44|1002.98|1000.38|1005.04|1002.44|1000.89|998.29|0
1629943200000|2021-08-26 02:00:00|1003.22|1000.62|1001.8|999.2|1003.68|1001.08|999.71|997.11|0
1629946800000|2021-08-26 03:00:00|1002.03|999.43|1002.01|999.41|1002.72|1000.12|999.93|997.33|0
1629950400000|2021-08-26 04:00:00|1001.78|999.18|1002.46|999.86|1003.4|1000.8|1001.55|998.95|0
1629954000000|2021-08-26 05:00:00|1002.23|999.63|1004.07|1001.47|1004.31|1001.71|1002.22|999.62|0
1629957600000|2021-08-26 06:00:00|1003.84|1001.24|1001.35|998.75|1004.86|1002.26|1000.42|997.82|0
1629961200000|2021-08-26 07:00:00|1001.12|998.52|1005.65|1003.45|1007.06|1004.86|997.29|995.09|0
1629964800000|2021-08-26 08:00:00|1005.89|1003.69|1004|1001.8|1007.74|1005.54|1004|1001.8|0
1629968400000|2021-08-26 09:00:00|1004.24|1002.04|1005.15|1002.95|1005.15|1002.95|1000.97|998.77|0
1629972000000|2021-08-26 10:00:00|1004.92|1002.72|1005.36|1003.16|1006.76|1004.56|1003.97|1001.77|0
1629975600000|2021-08-26 11:00:00|1005.83|1003.63|1007.92|1005.72|1009.1|1006.9|1005.13|1002.93|0
1629979200000|2021-08-26 12:00:00|1008.15|1005.95|1004.87|1002.67|1009.31|1007.11|1002.09|999.89|0
1629982800000|2021-08-26 13:00:00|1005.11|1002.91|1002.29|1000.09|1008.36|1006.16|1002.29|1000.09|0
1629986400000|2021-08-26 14:00:00|1002.06|999.86|990.86|988.66|1005.69|1003.49|987.3|985.1|0
1629990000000|2021-08-26 15:00:00|991.1|988.9|995.81|993.61|999.55|997.35|984.61|982.41|0
1629993600000|2021-08-26 16:00:00|996.05|993.85|997.89|995.69|1001.16|998.96|995.81|993.61|0
1629997200000|2021-08-26 17:00:00|997.65|995.45|995.77|993.57|999.51|997.31|992.76|990.56|0
1630000800000|2021-08-26 18:00:00|995.54|993.34|988.89|986.69|995.54|993.34|988.43|986.23|0
1630004400000|2021-08-26 19:00:00|988.43|986.23|985.2|983|991.47|989.27|984.29|982.09|0
1630008000000|2021-08-26 20:00:00|984.97|982.77|989.11|986.51|989.56|986.96|984.97|982.77|0
1630011600000|2021-08-26 21:00:00|989.14|986.54|988.92|986.32|989.45|986.85|988.63|986.03|0
1630015200000|2021-08-26 22:00:00|988.95|986.35|988.58|985.98|990.68|988.08|988.36|985.76|0
1630018800000|2021-08-26 23:00:00|988.35|985.75|985.32|982.72|988.35|985.75|983.7|981.1|0
1630022400000|2021-08-27 00:00:00|985.09|982.49|985.76|983.16|986|983.4|981.84|979.24|0
1630026000000|2021-08-27 01:00:00|986|983.4|988.99|986.39|990.16|987.56|985.07|982.47|0
1630029600000|2021-08-27 02:00:00|989.22|986.62|993.61|991.01|996.17|993.57|989.22|986.62|0
1630033200000|2021-08-27 03:00:00|993.37|990.77|993.59|990.99|994.53|991.93|993.13|990.53|0
1630036800000|2021-08-27 04:00:00|993.82|991.22|994.49|991.89|995.2|992.6|993.57|990.97|0
1630040400000|2021-08-27 05:00:00|994.73|992.13|994.47|991.87|995.41|992.81|992.17|989.57|0
1630044000000|2021-08-27 06:00:00|994.59|991.99|997.01|994.41|999.11|996.51|993.55|990.95|0
1630047600000|2021-08-27 07:00:00|996.54|993.94|998.22|996.02|1001.11|998.91|994.35|991.75|0
1630051200000|2021-08-27 08:00:00|998.45|996.25|996.57|994.37|998.68|996.48|994.95|992.75|0
1630054800000|2021-08-27 09:00:00|996.8|994.6|997.71|995.51|998.65|996.45|995.17|992.97|0
1630058400000|2021-08-27 10:00:00|997.94|995.74|996.06|993.86|998.41|996.21|995.61|993.41|0
1630062000000|2021-08-27 11:00:00|996.3|994.1|993.25|991.05|997.22|995.02|990.93|988.73|0
1630065600000|2021-08-27 12:00:00|993.02|990.82|995.79|993.59|997.19|994.99|992.32|990.12|0
1630069200000|2021-08-27 13:00:00|996.02|993.82|997.87|995.67|1000.2|998|991.36|989.16|0
1630072800000|2021-08-27 14:00:00|998.1|995.9|1014.06|1011.86|1016.32|1014.12|992.52|990.32|0
1630076400000|2021-08-27 15:00:00|1014.53|1012.33|1016.69|1014.49|1017.63|1015.43|1010.85|1008.65|0
1630080000000|2021-08-27 16:00:00|1017.16|1014.96|1019.48|1017.28|1019.48|1017.28|1014.81|1012.61|0
1630083600000|2021-08-27 17:00:00|1019.25|1017.05|1020.87|1018.67|1022.05|1019.85|1019.01|1016.81|0
1630087200000|2021-08-27 18:00:00|1021.1|1018.9|1019.56|1017.36|1021.1|1018.9|1017.82|1015.62|0
1630090800000|2021-08-27 19:00:00|1019.8|1017.6|1019.78|1017.58|1023.77|1021.57|1017.91|1015.71|0
1630094400000|2021-08-27 20:00:00|1019.08|1016.88|1018.61|1016.41|1020.72|1018.52|1017.67|1015.47|0
1630306800000|2021-08-30 07:00:00|1020.8|1018.6|1021.72|1019.52|1021.96|1019.76|1019.62|1017.42|0
1630310400000|2021-08-30 08:00:00|1021.49|1019.29|1022.17|1019.97|1022.89|1020.69|1020.78|1018.58|0
1630314000000|2021-08-30 09:00:00|1021.94|1019.74|1022.15|1019.95|1022.87|1020.67|1020.98|1018.78|0
1630317600000|2021-08-30 10:00:00|1022.39|1020.19|1022.6|1020.4|1024.25|1022.05|1021.68|1019.48|0
1630321200000|2021-08-30 11:00:00|1022.48|1020.28|1022.91|1020.71|1023.07|1020.87|1021.9|1019.7|0
1630324800000|2021-08-30 12:00:00|1023.15|1020.95|1024.54|1022.34|1025.26|1023.06|1021.96|1019.76|0
1630328400000|2021-08-30 13:00:00|1024.3|1022.1|1030.66|1028.46|1031.13|1028.93|1023.82|1021.62|0
1630332000000|2021-08-30 14:00:00|1030.9|1028.7|1044.19|1041.99|1044.19|1041.99|1029.49|1027.29|0
1630335600000|2021-08-30 15:00:00|1043.95|1041.75|1045.11|1042.91|1046.77|1044.57|1042.3|1040.1|0
1630339200000|2021-08-30 16:00:00|1045.35|1043.15|1043.45|1041.25|1045.58|1043.38|1040.17|1037.97|0
1630342800000|2021-08-30 17:00:00|1043.68|1041.48|1045.55|1043.35|1045.55|1043.35|1042.5|1040.3|0
1630346400000|2021-08-30 18:00:00|1045.31|1043.11|1044.82|1042.62|1046.72|1044.52|1042.48|1040.28|0
1630350000000|2021-08-30 19:00:00|1045.06|1042.86|1037.52|1035.32|1045.76|1043.56|1037.52|1035.32|0
1630353600000|2021-08-30 20:00:00|1038.22|1036.02|1042.53|1039.93|1042.89|1040.29|1037.05|1034.85|0
1630357200000|2021-08-30 21:00:00|1042.56|1039.96|1042.55|1039.95|1042.83|1040.23|1041.92|1039.32|0
1630360800000|2021-08-30 22:00:00|1042.04|1039.44|1042.61|1040.01|1043.8|1041.2|1041.45|1038.85|0
1630364400000|2021-08-30 23:00:00|1042.85|1040.25|1040.01|1037.41|1042.85|1040.25|1039.3|1036.7|0
1630368000000|2021-08-31 00:00:00|1039.77|1037.17|1039.05|1036.45|1041.18|1038.58|1038.58|1035.98|0
1630371600000|2021-08-31 01:00:00|1038.81|1036.21|1038.56|1035.96|1040.45|1037.85|1038.33|1035.73|0
1630375200000|2021-08-31 02:00:00|1038.33|1035.73|1039.01|1036.41|1039.49|1036.89|1037.85|1035.25|0
1630378800000|2021-08-31 03:00:00|1038.89|1036.29|1042.99|1040.39|1043.94|1041.34|1038.89|1036.29|0
1630382400000|2021-08-31 04:00:00|1043.23|1040.63|1049.32|1046.72|1049.79|1047.19|1042.52|1039.92|0
1630386000000|2021-08-31 05:00:00|1049.55|1046.95|1051.66|1049.06|1052.13|1049.53|1048.61|1046.01|0
1630389600000|2021-08-31 06:00:00|1051.89|1049.29|1051.64|1049.04|1054.01|1051.41|1051.18|1048.58|0
1630393200000|2021-08-31 07:00:00|1051.17|1048.57|1049.07|1046.87|1051.88|1049.47|1048.83|1046.63|0
1630396800000|2021-08-31 08:00:00|1048.83|1046.63|1047.64|1045.44|1049.77|1047.57|1046.93|1044.73|0
1630400400000|2021-08-31 09:00:00|1047.51|1045.31|1045.26|1043.06|1048.81|1046.61|1044.79|1042.59|0
1630404000000|2021-08-31 10:00:00|1045.03|1042.83|1037.01|1034.81|1046.21|1044.01|1035.14|1032.94|0
1630407600000|2021-08-31 11:00:00|1036.78|1034.58|1036.33|1034.13|1040.77|1038.57|1034.9|1032.7|0
1630411200000|2021-08-31 12:00:00|1036.56|1034.36|1035.13|1032.93|1037.26|1035.06|1029.74|1027.54|0
1630414800000|2021-08-31 13:00:00|1035.37|1033.17|1028.31|1026.11|1039.36|1037.16|1026.67|1024.47|0
1630418400000|2021-08-31 14:00:00|1028.07|1025.87|1036.98|1034.78|1037.45|1035.25|1027.84|1025.64|0
1630422000000|2021-08-31 15:00:00|1037.09|1034.89|1039.54|1037.34|1040.96|1038.76|1033.45|1031.25|0
1630425600000|2021-08-31 16:00:00|1039.78|1037.58|1039.06|1036.86|1040.71|1038.51|1037.66|1035.46|0
1630429200000|2021-08-31 17:00:00|1038.59|1036.39|1035.04|1032.84|1038.82|1036.62|1030.83|1028.63|0
1630432800000|2021-08-31 18:00:00|1035.28|1033.08|1034.73|1032.53|1035.51|1033.31|1030.04|1027.84|0
1630436400000|2021-08-31 19:00:00|1034.5|1032.3|1033.92|1031.72|1037.21|1035.01|1029.71|1027.51|0
1630440000000|2021-08-31 20:00:00|1034.16|1031.96|1041.2|1038.6|1041.56|1038.96|1034.16|1031.96|0
1630443600000|2021-08-31 21:00:00|1041.17|1038.57|1040.48|1037.88|1041.17|1038.57|1040.28|1037.68|0
1630447200000|2021-08-31 22:00:00|1040.94|1038.34|1039.87|1037.27|1042.01|1039.41|1039.17|1036.57|0
1630450800000|2021-08-31 23:00:00|1040.11|1037.51|1041.5|1038.9|1041.5|1038.9|1038.93|1036.33|0
1630454400000|2021-09-01 00:00:00|1041.73|1039.13|1038.43|1035.83|1042.44|1039.84|1037.26|1034.66|0
1630458000000|2021-09-01 01:00:00|1038.31|1035.71|1042.4|1039.8|1042.4|1039.8|1037.72|1035.12|0
1630461600000|2021-09-01 02:00:00|1042.64|1040.04|1046|1043.4|1046|1043.4|1042.64|1040.04|0
1630465200000|2021-09-01 03:00:00|1046.12|1043.52|1045.28|1042.68|1047.17|1044.57|1045.05|1042.45|0
1630468800000|2021-09-01 04:00:00|1045.51|1042.91|1045.26|1042.66|1046.68|1044.08|1045.03|1042.43|0
1630472400000|2021-09-01 05:00:00|1045.37|1042.77|1047.59|1044.99|1048.77|1046.17|1045.25|1042.65|0
1630476000000|2021-09-01 06:00:00|1048.06|1045.46|1050.63|1048.03|1051.1|1048.5|1047.59|1044.99|0
1630479600000|2021-09-01 07:00:00|1050.87|1048.27|1051.12|1048.92|1052.3|1050.1|1049.95|1047.75|0
1630483200000|2021-09-01 08:00:00|1051.23|1049.03|1049.93|1047.73|1052.06|1049.86|1049.46|1047.26|0
1630486800000|2021-09-01 09:00:00|1049.69|1047.49|1046.85|1044.65|1050.16|1047.96|1046.38|1044.18|0
1630490400000|2021-09-01 10:00:00|1046.62|1044.42|1049.42|1047.22|1049.66|1047.46|1046.14|1043.94|0
1630494000000|2021-09-01 11:00:00|1049.66|1047.46|1049.4|1047.2|1049.89|1047.69|1046.83|1044.63|0
1630497600000|2021-09-01 12:00:00|1049.64|1047.44|1046.8|1044.6|1051.51|1049.31|1046.8|1044.6|0
1630501200000|2021-09-01 13:00:00|1046.67|1044.47|1037.02|1034.82|1047.5|1045.3|1035.27|1033.07|0
1630504800000|2021-09-01 14:00:00|1037.38|1035.18|1042.53|1040.33|1042.77|1040.57|1037.38|1035.18|0
1630508400000|2021-09-01 15:00:00|1042.76|1040.56|1039.81|1037.61|1043.23|1041.03|1038|1035.8|0
1630512000000|2021-09-01 16:00:00|1039.58|1037.38|1045.21|1043.01|1045.44|1043.24|1039.58|1037.38|0
1630515600000|2021-09-01 17:00:00|1045.44|1043.24|1045.9|1043.7|1046.85|1044.65|1044.5|1042.3|0
1630519200000|2021-09-01 18:00:00|1046.13|1043.93|1039.53|1037.33|1046.13|1043.93|1038.59|1036.39|0
1630522800000|2021-09-01 19:00:00|1039.29|1037.09|1034.34|1032.14|1040.46|1038.26|1032.22|1030.02|0
1630526400000|2021-09-01 20:00:00|1035.04|1032.84|1035.01|1032.41|1037.06|1034.86|1033.26|1030.66|0
1630530000000|2021-09-01 21:00:00|1034.81|1032.21|1034.59|1031.99|1035.12|1032.52|1033.95|1031.35|0
1630533600000|2021-09-01 22:00:00|1034.99|1032.39|1035.33|1032.73|1036.52|1033.92|1034.63|1032.03|0
1630537200000|2021-09-01 23:00:00|1035.21|1032.61|1035.79|1033.19|1036.26|1033.66|1034.62|1032.02|0
1630540800000|2021-09-02 00:00:00|1035.55|1032.95|1030.83|1028.23|1038.14|1035.54|1028.95|1026.35|0
1630544400000|2021-09-02 01:00:00|1030.59|1027.99|1031.52|1028.92|1033.88|1031.28|1029.89|1027.29|0
1630548000000|2021-09-02 02:00:00|1031.28|1028.68|1030.56|1027.96|1033.16|1030.56|1030.32|1027.72|0
1630551600000|2021-09-02 03:00:00|1030.44|1027.84|1031.48|1028.88|1032.19|1029.59|1029.61|1027.01|0
1630555200000|2021-09-02 04:00:00|1031.72|1029.12|1032.17|1029.57|1032.28|1029.68|1031|1028.4|0
1630558800000|2021-09-02 05:00:00|1031.93|1029.33|1033.33|1030.73|1034.27|1031.67|1030.99|1028.39|0
1630562400000|2021-09-02 06:00:00|1033.44|1030.84|1037.07|1034.47|1037.07|1034.47|1032.61|1030.01|0
1630566000000|2021-09-02 07:00:00|1036.84|1034.24|1039.92|1037.72|1039.92|1037.72|1035.42|1032.82|0
1630569600000|2021-09-02 08:00:00|1040.15|1037.95|1042.72|1040.52|1043.67|1041.47|1040.15|1037.95|0
1630573200000|2021-09-02 09:00:00|1042.84|1040.64|1040.59|1038.39|1042.96|1040.76|1039.89|1037.69|0
1630576800000|2021-09-02 10:00:00|1040.82|1038.62|1040.8|1038.6|1041.75|1039.55|1039.63|1037.43|0
1630580400000|2021-09-02 11:00:00|1040.68|1038.48|1041.49|1039.29|1042.2|1040|1039.85|1037.65|0
1630584000000|2021-09-02 12:00:00|1041.61|1039.41|1045.25|1043.05|1045.72|1043.52|1041.01|1038.81|0
1630587600000|2021-09-02 13:00:00|1045.48|1043.28|1048.51|1046.31|1054.65|1052.45|1044.3|1042.1|0
1630591200000|2021-09-02 14:00:00|1048.62|1046.42|1049.48|1047.28|1051.84|1049.64|1045.44|1043.24|0
1630594800000|2021-09-02 15:00:00|1049.71|1047.51|1049.69|1047.49|1052.29|1050.09|1047.7|1045.5|0
1630598400000|2021-09-02 16:00:00|1049.93|1047.73|1048.73|1046.53|1050.17|1047.97|1045.91|1043.71|0
1630602000000|2021-09-02 17:00:00|1048.97|1046.77|1039.4|1037.2|1049.44|1047.24|1038.12|1035.92|0
1630605600000|2021-09-02 18:00:00|1039.29|1037.09|1043.21|1041.01|1043.91|1041.71|1035.05|1032.85|0
1630609200000|2021-09-02 19:00:00|1043.68|1041.48|1047.66|1045.46|1047.66|1045.46|1037.79|1035.59|0
1630612800000|2021-09-02 20:00:00|1047.19|1044.99|1048.03|1045.43|1049.07|1046.87|1045.3|1043.1|0
1630616400000|2021-09-02 21:00:00|1047.97|1045.37|1048.16|1045.56|1048.82|1046.22|1047.92|1045.32|0
1630620000000|2021-09-02 22:00:00|1048.02|1045.42|1048.36|1045.76|1049.07|1046.47|1046.72|1044.12|0
1630623600000|2021-09-02 23:00:00|1048.59|1045.99|1046.45|1043.85|1048.59|1045.99|1045.75|1043.15|0
1630627200000|2021-09-03 00:00:00|1046.69|1044.09|1049.5|1046.9|1050.45|1047.85|1046.45|1043.85|0
1630630800000|2021-09-03 01:00:00|1049.74|1047.14|1048.07|1045.47|1049.74|1047.14|1046.42|1043.82|0
1630634400000|2021-09-03 02:00:00|1047.83|1045.23|1055.37|1052.77|1055.6|1053|1047.6|1045|0
1630638000000|2021-09-03 03:00:00|1055.48|1052.88|1054.17|1051.57|1056.55|1053.95|1052.76|1050.16|0
1630641600000|2021-09-03 04:00:00|1054.28|1051.68|1055.33|1052.73|1056.05|1053.45|1053.93|1051.33|0
1630645200000|2021-09-03 05:00:00|1055.09|1052.49|1055.31|1052.71|1056.5|1053.9|1053.91|1051.31|0
1630648800000|2021-09-03 06:00:00|1055.55|1052.95|1053.64|1051.04|1055.55|1052.95|1052.23|1049.63|0
1630652400000|2021-09-03 07:00:00|1054.12|1051.52|1054.17|1051.97|1054.59|1052.21|1049.93|1047.73|0
1630656000000|2021-09-03 08:00:00|1053.93|1051.73|1052.97|1050.77|1054.64|1052.44|1052.73|1050.53|0
1630659600000|2021-09-03 09:00:00|1052.73|1050.53|1052.95|1050.75|1053.67|1051.47|1052.25|1050.05|0
1630663200000|2021-09-03 10:00:00|1053.07|1050.87|1053.88|1051.68|1055.07|1052.87|1052.48|1050.28|0
1630666800000|2021-09-03 11:00:00|1053.64|1051.44|1052.21|1050.01|1054.58|1052.38|1051.74|1049.54|0
1630670400000|2021-09-03 12:00:00|1052.32|1050.12|1049.12|1046.92|1059.29|1057.09|1040.41|1038.21|0
1630674000000|2021-09-03 13:00:00|1048.89|1046.69|1039.62|1037.42|1051.48|1049.28|1031.75|1029.55|0
1630677600000|2021-09-03 14:00:00|1040.22|1038.02|1040.9|1038.7|1045.16|1042.96|1037.14|1034.94|0
1630681200000|2021-09-03 15:00:00|1040.67|1038.47|1041.36|1039.16|1045.61|1043.41|1039.25|1037.05|0
1630684800000|2021-09-03 16:00:00|1040.89|1038.69|1042.28|1040.08|1043.94|1041.74|1040.4|1038.2|0
1630688400000|2021-09-03 17:00:00|1042.52|1040.32|1048.86|1046.66|1049.33|1047.13|1042.28|1040.08|0
1630692000000|2021-09-03 18:00:00|1049.1|1046.9|1048.61|1046.41|1049.33|1047.13|1046.96|1044.76|0
1630695600000|2021-09-03 19:00:00|1048.37|1046.17|1045.68|1043.48|1050.96|1048.76|1043.56|1041.36|0
1630699200000|2021-09-03 20:00:00|1044.97|1042.77|1044.5|1042.3|1045.68|1043.48|1043.79|1041.59|0
1630998000000|2021-09-07 07:00:00|1049.42|1046.82|1049.44|1047.24|1050.15|1047.95|1047.32|1045.12|0
1631001600000|2021-09-07 08:00:00|1049.67|1047.47|1047.29|1045.09|1049.67|1047.47|1043.06|1040.86|0
1631005200000|2021-09-07 09:00:00|1047.53|1045.33|1043.87|1041.67|1047.76|1045.56|1039.96|1037.76|0
1631008800000|2021-09-07 10:00:00|1043.63|1041.43|1044.32|1042.12|1045.27|1043.07|1042.2|1040|0
1631012400000|2021-09-07 11:00:00|1044.08|1041.88|1047.14|1044.94|1048.33|1046.13|1044.08|1041.88|0
1631016000000|2021-09-07 12:00:00|1047.37|1045.17|1044.28|1042.08|1048.08|1045.88|1043.11|1040.91|0
1631019600000|2021-09-07 13:00:00|1044.05|1041.85|1032.69|1030.49|1044.99|1042.79|1028.92|1026.72|0
1631023200000|2021-09-07 14:00:00|1032.92|1030.72|1032.31|1030.11|1033.39|1031.19|1023.71|1021.51|0
1631026800000|2021-09-07 15:00:00|1032.07|1029.87|1028.76|1026.56|1032.54|1030.34|1024.07|1021.87|0
1631030400000|2021-09-07 16:00:00|1028.52|1026.32|1036.59|1034.39|1037.66|1035.46|1028.05|1025.85|0
1631034000000|2021-09-07 17:00:00|1036.83|1034.63|1037.99|1035.79|1038.7|1036.5|1035.41|1033.21|0
1631037600000|2021-09-07 18:00:00|1037.76|1035.56|1035.85|1033.65|1037.99|1035.79|1032.33|1030.13|0
1631041200000|2021-09-07 19:00:00|1035.62|1033.42|1031.84|1029.64|1037.26|1035.06|1029.71|1027.51|0
1631044800000|2021-09-07 20:00:00|1031.61|1029.41|1030.26|1027.66|1031.61|1029.41|1028.08|1025.88|0
1631048400000|2021-09-07 21:00:00|1030.16|1027.56|1030.32|1027.72|1030.59|1027.99|1030.1|1027.5|0
1631052000000|2021-09-07 22:00:00|1030.71|1028.11|1030.57|1027.97|1032|1029.4|1029.87|1027.27|0
1631055600000|2021-09-07 23:00:00|1030.81|1028.21|1027.27|1024.67|1030.81|1028.21|1026.33|1023.73|0
1631059200000|2021-09-08 00:00:00|1027.5|1024.9|1034.53|1031.93|1034.77|1032.17|1027.26|1024.66|0
1631062800000|2021-09-08 01:00:00|1034.77|1032.17|1035.69|1033.09|1036.87|1034.27|1033.82|1031.22|0
1631066400000|2021-09-08 02:00:00|1035.93|1033.33|1034.97|1032.37|1036.63|1034.03|1034.97|1032.37|0
1631070000000|2021-09-08 03:00:00|1035.2|1032.6|1031.18|1028.58|1035.9|1033.3|1029.54|1026.94|0
1631073600000|2021-09-08 04:00:00|1031.42|1028.82|1032.11|1029.51|1032.82|1030.22|1030.71|1028.11|0
1631077200000|2021-09-08 05:00:00|1032.34|1029.74|1034.67|1032.07|1034.69|1032.09|1030.69|1028.09|0
1631080800000|2021-09-08 06:00:00|1034.44|1031.84|1028.78|1026.18|1035.37|1032.77|1027.84|1025.24|0
1631084400000|2021-09-08 07:00:00|1028.31|1025.71|1017.88|1015.68|1029.01|1026.41|1014.38|1012.18|0
1631088000000|2021-09-08 08:00:00|1018.24|1016.04|1018.92|1016.72|1021.97|1019.77|1012.15|1009.95|0
1631091600000|2021-09-08 09:00:00|1018.69|1016.49|1027.98|1025.78|1028.45|1026.25|1018.22|1016.02|0
1631095200000|2021-09-08 10:00:00|1028.21|1026.01|1029.83|1027.63|1032.18|1029.98|1026.8|1024.6|0
1631098800000|2021-09-08 11:00:00|1029.6|1027.4|1029.7|1027.5|1034.52|1032.32|1029.47|1027.27|0
1631102400000|2021-09-08 12:00:00|1029.94|1027.74|1029.64|1027.44|1031.58|1029.38|1024.52|1022.32|0
1631106000000|2021-09-08 13:00:00|1029.87|1027.67|1028.25|1026.05|1030.56|1028.36|1020.82|1018.62|0
1631109600000|2021-09-08 14:00:00|1028.49|1026.29|1012.3|1010.1|1032.48|1030.28|1006.92|1004.72|0
1631113200000|2021-09-08 15:00:00|1011.83|1009.63|1011.51|1009.31|1020.43|1018.23|1009.41|1007.21|0
1631116800000|2021-09-08 16:00:00|1011.28|1009.08|1019.46|1017.26|1025.1|1022.9|1009.41|1007.21|0
1631120400000|2021-09-08 17:00:00|1019.93|1017.73|1020.17|1017.97|1023.9|1021.7|1017.81|1015.61|0
1631124000000|2021-09-08 18:00:00|1020.4|1018.2|1024.37|1022.17|1026.74|1024.54|1020.17|1017.97|0
1631127600000|2021-09-08 19:00:00|1024.14|1021.94|1025.43|1023.23|1027.09|1024.89|1020.5|1018.3|0
1631131200000|2021-09-08 20:00:00|1025.19|1022.99|1023.94|1021.34|1025.19|1022.99|1023.17|1020.97|0
1631134800000|2021-09-08 21:00:00|1024.08|1021.48|1023.23|1020.63|1024.12|1021.52|1023.23|1020.63|0
1631138400000|2021-09-08 22:00:00|1023.68|1021.08|1021.2|1018.6|1024.39|1021.79|1020.73|1018.13|0
1631142000000|2021-09-08 23:00:00|1020.97|1018.37|1020.48|1017.88|1022.13|1019.53|1019.31|1016.71|0
1631145600000|2021-09-09 00:00:00|1020.71|1018.11|1015.76|1013.16|1022.82|1020.22|1015.06|1012.46|0
1631149200000|2021-09-09 01:00:00|1015.53|1012.93|1017.39|1014.79|1018.81|1016.21|1014.12|1011.52|0
1631152800000|2021-09-09 02:00:00|1017.15|1014.55|1016.43|1013.83|1019.5|1016.9|1015.26|1012.66|0
1631156400000|2021-09-09 03:00:00|1016.19|1013.59|1012.89|1010.29|1017.6|1015|1010.56|1007.96|0
1631160000000|2021-09-09 04:00:00|1013.12|1010.52|1009.85|1007.25|1013.59|1010.99|1008.91|1006.31|0
1631163600000|2021-09-09 05:00:00|1009.61|1007.01|1006.84|1004.24|1010.13|1007.53|1005.21|1002.61|0
1631167200000|2021-09-09 06:00:00|1006.6|1004|1008.1|1005.5|1012.22|1009.62|1006.25|1003.65|0
1631170800000|2021-09-09 07:00:00|1007.99|1005.39|1012.1|1009.9|1013.97|1011.77|1000.36|998.16|0
1631174400000|2021-09-09 08:00:00|1012.33|1010.13|1013.79|1011.59|1017.42|1015.22|1012.33|1010.13|0
1631178000000|2021-09-09 09:00:00|1013.56|1011.36|1016.58|1014.38|1019.16|1016.96|1011.21|1009.01|0
1631181600000|2021-09-09 10:00:00|1016.81|1014.61|1014.69|1012.49|1017.51|1015.31|1013.99|1011.79|0
1631185200000|2021-09-09 11:00:00|1014.92|1012.72|1024.27|1022.07|1024.74|1022.54|1012.1|1009.9|0
1631188800000|2021-09-09 12:00:00|1024.03|1021.83|1023.48|1021.28|1026.14|1023.94|1018.51|1016.31|0
1631192400000|2021-09-09 13:00:00|1023.83|1021.63|1033.33|1031.13|1035.45|1033.25|1021.12|1018.92|0
1631196000000|2021-09-09 14:00:00|1033.57|1031.37|1034.08|1031.88|1040.65|1038.45|1031.92|1029.72|0
1631199600000|2021-09-09 15:00:00|1034.31|1032.11|1027.8|1025.6|1034.78|1032.58|1023.34|1021.14|0
1631203200000|2021-09-09 16:00:00|1028.04|1025.84|1021.68|1019.48|1028.04|1025.84|1020.75|1018.55|0
1631206800000|2021-09-09 17:00:00|1021.91|1019.71|1009.68|1007.48|1026.14|1023.94|1006.64|1004.44|0
1631210400000|2021-09-09 18:00:00|1008.75|1006.55|1014.12|1011.92|1015.3|1013.1|1004.29|1002.09|0
1631214000000|2021-09-09 19:00:00|1014.36|1012.16|1004.96|1002.76|1017.4|1015.2|1004.49|1002.29|0
1631217600000|2021-09-09 20:00:00|1005.66|1003.46|1004.75|1002.15|1007.53|1005.33|1001.37|998.77|0
1631221200000|2021-09-09 21:00:00|1004.89|1002.29|1006.71|1004.11|1007.56|1004.96|1004.27|1001.67|0
1631224800000|2021-09-09 22:00:00|1007.08|1004.48|1005.77|1003.17|1007.19|1004.59|1002.97|1000.37|0
1631228400000|2021-09-09 23:00:00|1005.65|1003.05|1005.05|1002.45|1006.69|1004.09|1003.19|1000.59|0
1631232000000|2021-09-10 00:00:00|1005.28|1002.68|1008.07|1005.47|1010.19|1007.59|1004.81|1002.21|0
1631235600000|2021-09-10 01:00:00|1007.84|1005.24|1011.33|1008.73|1012.51|1009.91|1003.62|1001.02|0
1631239200000|2021-09-10 02:00:00|1011.8|1009.2|1012.72|1010.12|1013.67|1011.07|1010.38|1007.78|0
1631242800000|2021-09-10 03:00:00|1012.95|1010.35|1013.4|1010.8|1014.36|1011.76|1012.48|1009.88|0
1631246400000|2021-09-10 04:00:00|1013.17|1010.57|1016.75|1014.15|1018.08|1015.48|1012.7|1010.1|0
1631250000000|2021-09-10 05:00:00|1016.99|1014.39|1017.67|1015.07|1019.32|1016.72|1015.33|1012.73|0
1631253600000|2021-09-10 06:00:00|1018.14|1015.54|1018.12|1015.52|1018.38|1015.78|1014.6|1012|0
1631257200000|2021-09-10 07:00:00|1016.95|1014.35|1021.43|1019.23|1022.13|1019.93|1014.6|1012|0
1631260800000|2021-09-10 08:00:00|1020.96|1018.76|1024.73|1022.53|1025.44|1023.24|1020.72|1018.52|0
1631264400000|2021-09-10 09:00:00|1024.61|1022.41|1020.71|1018.51|1024.73|1022.53|1020.48|1018.28|0
1631268000000|2021-09-10 10:00:00|1020.59|1018.39|1022.81|1020.61|1023.04|1020.84|1020.47|1018.27|0
1631271600000|2021-09-10 11:00:00|1022.34|1020.14|1023.03|1020.83|1024.09|1021.89|1021.62|1019.42|0
1631275200000|2021-09-10 12:00:00|1023.26|1021.06|1023.24|1021.04|1024.9|1022.7|1021.37|1019.17|0
1631278800000|2021-09-10 13:00:00|1023.48|1021.28|1012.36|1010.16|1029.35|1027.15|1010.49|1008.29|0
1631282400000|2021-09-10 14:00:00|1012.13|1009.93|998.95|996.75|1012.13|1009.93|991.7|989.5|0
1631286000000|2021-09-10 15:00:00|999.18|996.98|996.35|994.15|1000.12|997.92|990.75|988.55|0
1631289600000|2021-09-10 16:00:00|996.12|993.92|1007.06|1004.86|1008.94|1006.74|994.48|992.28|0
1631293200000|2021-09-10 17:00:00|1007.29|1005.09|1002.05|999.85|1009.11|1006.91|1000.41|998.21|0
1631296800000|2021-09-10 18:00:00|1002.29|1000.09|995.29|993.09|1003.46|1001.26|994.83|992.63|0
1631300400000|2021-09-10 19:00:00|995.52|993.32|975.91|973.71|995.52|993.32|973.04|970.84|0
1631304000000|2021-09-10 20:00:00|976.14|973.94|977.99|975.79|979.39|977.19|975.44|973.24|0
1631516400000|2021-09-13 07:00:00|992.48|989.88|990.63|988.43|994.14|991.94|990.05|987.85|0
1631520000000|2021-09-13 08:00:00|990.86|988.66|991.54|989.34|994.59|992.39|990.14|987.94|0
1631523600000|2021-09-13 09:00:00|991.65|989.45|992.75|990.55|993.1|990.9|990.55|988.35|0
1631527200000|2021-09-13 10:00:00|992.64|990.44|998.7|996.5|999.88|997.68|992.63|990.43|0
1631530800000|2021-09-13 11:00:00|998.47|996.27|996.81|994.61|998.94|996.74|994.71|992.51|0
1631534400000|2021-09-13 12:00:00|996.57|994.37|1000.96|998.76|1001.71|999.51|995.87|993.67|0
1631538000000|2021-09-13 13:00:00|1001.19|998.99|990.06|987.86|1005.64|1003.44|986.27|984.07|0
1631541600000|2021-09-13 14:00:00|989.83|987.63|985.43|983.23|992.4|990.2|974.67|972.47|0
1631545200000|2021-09-13 15:00:00|985.66|983.46|973.14|970.94|986.83|984.63|968.41|966.21|0
1631548800000|2021-09-13 16:00:00|973.37|971.17|979.41|977.21|980.59|978.39|970.57|968.37|0
1631552400000|2021-09-13 17:00:00|979.64|977.44|969.62|967.42|982.44|980.24|967.04|964.84|0
1631556000000|2021-09-13 18:00:00|969.38|967.18|969.13|966.93|972.87|970.67|962.17|959.97|0
1631559600000|2021-09-13 19:00:00|968.43|966.23|984.07|981.87|984.53|982.33|962.16|959.96|0
1631563200000|2021-09-13 20:00:00|984.77|982.57|990.06|987.46|990.89|988.29|984.53|982.33|0
1631566800000|2021-09-13 21:00:00|990.1|987.5|989.61|987.01|990.1|987.5|989.54|986.94|0
1631570400000|2021-09-13 22:00:00|989.1|986.5|990.84|988.24|992.25|989.65|987.58|984.98|0
1631574000000|2021-09-13 23:00:00|991.07|988.47|989.88|987.28|991.78|989.18|988.72|986.12|0
1631577600000|2021-09-14 00:00:00|989.65|987.05|989.86|987.26|990.81|988.21|986.6|984|0
1631581200000|2021-09-14 01:00:00|989.74|987.14|992.65|990.05|994.54|991.94|989.63|987.03|0
1631584800000|2021-09-14 02:00:00|992.89|990.29|989.59|986.99|994.06|991.46|988.66|986.06|0
1631588400000|2021-09-14 03:00:00|989.82|987.22|991.67|989.07|992.14|989.54|988.65|986.05|0
1631592000000|2021-09-14 04:00:00|991.44|988.84|991.19|988.59|992.13|989.53|989.8|987.2|0
1631595600000|2021-09-14 05:00:00|990.72|988.12|990.46|987.86|993.75|991.15|990.23|987.63|0
1631599200000|2021-09-14 06:00:00|989.99|987.39|983.09|980.49|990.93|988.33|982.86|980.26|0
1631602800000|2021-09-14 07:00:00|982.86|980.26|984.04|981.84|986.4|984.2|977.03|974.83|0
1631606400000|2021-09-14 08:00:00|983.81|981.61|988.94|986.74|991.05|988.85|981.46|979.26|0
1631610000000|2021-09-14 09:00:00|989.17|986.97|984.94|982.74|990.81|988.61|984.7|982.5|0
1631613600000|2021-09-14 10:00:00|984.7|982.5|986.79|984.59|989.14|986.94|983.77|981.57|0
1631617200000|2021-09-14 11:00:00|986.55|984.35|978.58|976.38|987.02|984.82|976.01|973.81|0
1631620800000|2021-09-14 12:00:00|978.35|976.15|994.71|992.51|1001.29|999.09|976.94|974.74|0
1631624400000|2021-09-14 13:00:00|995.41|993.21|978.06|975.86|999.16|996.96|977.36|975.16|0
1631628000000|2021-09-14 14:00:00|977.12|974.92|967.02|964.82|978.31|976.11|963.99|961.79|0
1631631600000|2021-09-14 15:00:00|967.37|965.17|976.77|974.57|976.77|974.57|967.37|965.17|0
1631635200000|2021-09-14 16:00:00|976.88|974.68|965.99|963.79|979.11|976.91|965.76|963.56|0
1631638800000|2021-09-14 17:00:00|965.76|963.56|967.53|965.33|969.4|967.2|958.52|956.32|0
1631642400000|2021-09-14 18:00:00|967.3|965.1|959.4|957.2|968.46|966.26|951.26|949.06|0
1631646000000|2021-09-14 19:00:00|959.17|956.97|959.62|957.42|960.8|958.6|951.47|949.27|0
1631649600000|2021-09-14 20:00:00|960.78|958.58|961.13|958.53|963.05|960.85|958.92|956.72|0
1631653200000|2021-09-14 21:00:00|961.32|958.72|960.67|958.07|961.83|959.23|960.16|957.56|0
1631656800000|2021-09-14 22:00:00|961.11|958.51|962.38|959.78|963.56|960.96|960.28|957.68|0
1631660400000|2021-09-14 23:00:00|962.61|960.01|965.16|962.56|965.16|962.56|961.67|959.07|0
1631664000000|2021-09-15 00:00:00|964.93|962.33|963.74|961.14|968.19|965.59|963.04|960.44|0
1631667600000|2021-09-15 01:00:00|963.97|961.37|960.45|957.85|966.31|963.71|959.51|956.91|0
1631671200000|2021-09-15 02:00:00|959.75|957.15|961.13|958.53|963.47|960.87|956.01|953.41|0
1631674800000|2021-09-15 03:00:00|961.36|958.76|964.38|961.78|965.31|962.71|960.88|958.28|0
1631678400000|2021-09-15 04:00:00|964.14|961.54|968.1|965.5|968.33|965.73|964.14|961.54|0
1631682000000|2021-09-15 05:00:00|968.33|965.73|964.53|961.93|968.33|965.73|962.01|959.41|0
1631685600000|2021-09-15 06:00:00|964.06|961.46|965.32|962.72|966.85|964.25|960.55|957.95|0
1631689200000|2021-09-15 07:00:00|964.98|962.38|964.99|962.79|968.25|965.65|962.9|960.7|0
1631692800000|2021-09-15 08:00:00|965.22|963.02|968.28|966.08|970.39|968.19|964.99|962.79|0
1631696400000|2021-09-15 09:00:00|968.51|966.31|970.13|967.93|971.07|968.87|967.1|964.9|0
1631700000000|2021-09-15 10:00:00|970.37|968.17|964.26|962.06|970.83|968.63|962.63|960.43|0
1631703600000|2021-09-15 11:00:00|964.5|962.3|962.19|959.99|964.96|962.76|958.93|956.73|0
1631707200000|2021-09-15 12:00:00|962.66|960.46|964.27|962.07|964.98|962.78|955.41|953.21|0
1631710800000|2021-09-15 13:00:00|964.04|961.84|967.29|965.09|970.33|968.13|952.35|950.15|0
1631714400000|2021-09-15 14:00:00|967.99|965.79|966.8|964.6|971.5|969.3|956.77|954.57|0
1631718000000|2021-09-15 15:00:00|967.5|965.3|970.81|968.61|972.22|970.02|964.46|962.26|0
1631721600000|2021-09-15 16:00:00|970.57|968.37|985.3|983.1|986.95|984.75|967.53|965.33|0
1631725200000|2021-09-15 17:00:00|985.54|983.34|989.4|987.2|994.68|992.48|985.3|983.1|0
1631728800000|2021-09-15 18:00:00|989.87|987.67|988.44|986.24|991.97|989.77|987.04|984.84|0
1631732400000|2021-09-15 19:00:00|988.21|986.01|993.59|991.39|998.77|996.57|987.5|985.3|0
1631736000000|2021-09-15 20:00:00|994.06|991.86|997.65|995.05|998.71|996.11|991.95|989.75|0
1631739600000|2021-09-15 21:00:00|997.68|995.08|997.07|994.47|997.88|995.28|996.37|993.77|0
1631743200000|2021-09-15 22:00:00|997.63|995.03|997.97|995.37|998.45|995.85|996.57|993.97|0
1631746800000|2021-09-15 23:00:00|997.96|995.36|996.77|994.17|997.96|995.36|995.37|992.77|0
1631750400000|2021-09-16 00:00:00|996.53|993.93|996.04|993.44|996.99|994.39|994.64|992.04|0
1631754000000|2021-09-16 01:00:00|995.81|993.21|992.26|989.66|999.1|996.5|992.03|989.43|0
1631757600000|2021-09-16 02:00:00|992.03|989.43|993.65|991.05|994.6|992|990.61|988.01|0
1631761200000|2021-09-16 03:00:00|993.89|991.29|989.4|986.8|994.83|992.23|989.4|986.8|0
1631764800000|2021-09-16 04:00:00|989.64|987.04|990.56|987.96|991.74|989.14|988.92|986.32|0
1631768400000|2021-09-16 05:00:00|990.79|988.19|990.54|987.94|992.43|989.83|987.72|985.12|0
1631772000000|2021-09-16 06:00:00|990.3|987.7|989.81|987.21|993.36|990.76|988.41|985.81|0
1631775600000|2021-09-16 07:00:00|989.58|986.98|993.59|991.39|995.48|993.28|989.34|986.74|0
1631779200000|2021-09-16 08:00:00|993.35|991.15|990.75|988.55|994.76|992.56|990.28|988.08|0
1631782800000|2021-09-16 09:00:00|990.51|988.31|986.97|984.77|991.45|989.25|985.33|983.13|0
1631786400000|2021-09-16 10:00:00|986.73|984.53|988.12|985.92|988.61|986.41|986.01|983.81|0
1631790000000|2021-09-16 11:00:00|987.89|985.69|984.96|982.76|990.24|988.04|984.26|982.06|0
1631793600000|2021-09-16 12:00:00|984.73|982.53|991.17|988.97|992.11|989.91|979.69|977.49|0
1631797200000|2021-09-16 13:00:00|991.28|989.08|977.51|975.31|997.04|994.84|974.47|972.27|0
1631800800000|2021-09-16 14:00:00|975.4|973.2|962.79|960.59|976.34|974.14|956.99|954.79|0
1631804400000|2021-09-16 15:00:00|962.56|960.36|968.85|966.65|969.09|966.89|960.68|958.48|0
1631808000000|2021-09-16 16:00:00|969.08|966.88|975.38|973.18|978.67|976.47|966.27|964.07|0
1631811600000|2021-09-16 17:00:00|975.15|972.95|982.39|980.19|982.63|980.43|970.21|968.01|0
1631815200000|2021-09-16 18:00:00|982.86|980.66|988.65|986.45|989.59|987.39|980.28|978.08|0
1631818800000|2021-09-16 19:00:00|988.89|986.69|984.74|982.54|997.32|995.12|984.51|982.31|0
1631822400000|2021-09-16 20:00:00|985.68|983.48|981.51|978.91|985.68|983.48|981.4|978.8|0
1631826000000|2021-09-16 21:00:00|982.2|979.6|981.57|978.97|982.34|979.74|980.87|978.27|0
1631829600000|2021-09-16 22:00:00|981.72|979.12|982.3|979.7|983.25|980.65|981.14|978.54|0
1631833200000|2021-09-16 23:00:00|982.53|979.93|979.22|976.62|982.77|980.17|977.35|974.75|0
1631836800000|2021-09-17 00:00:00|978.99|976.39|978.5|975.9|980.39|977.79|976.63|974.03|0
1631840400000|2021-09-17 01:00:00|978.73|976.13|981.06|978.46|982.47|979.87|974.73|972.13|0
1631844000000|2021-09-17 02:00:00|980.83|978.23|983.16|980.56|984.11|981.51|980.83|978.23|0
1631847600000|2021-09-17 03:00:00|983.39|980.79|985.52|982.92|987.38|984.78|982.69|980.09|0
1631851200000|2021-09-17 04:00:00|985.75|983.15|989.49|986.89|989.73|987.13|985.28|982.68|0
1631854800000|2021-09-17 05:00:00|989.26|986.66|990.89|988.29|991.12|988.52|988.07|985.47|0
1631858400000|2021-09-17 06:00:00|990.65|988.05|990.16|987.56|992.06|989.46|988.99|986.39|0
1631862000000|2021-09-17 07:00:00|989.92|987.32|987.59|985.39|993.45|990.85|983.83|981.63|0
1631865600000|2021-09-17 08:00:00|987.12|984.92|986.39|984.19|987.59|985.39|984.52|982.32|0
1631869200000|2021-09-17 09:00:00|986.16|983.96|976.74|974.54|986.39|984.19|974.4|972.2|0
1631872800000|2021-09-17 10:00:00|976.51|974.31|974.84|972.64|978.14|975.94|970.39|968.19|0
1631876400000|2021-09-17 11:00:00|975.08|972.88|975.56|973.36|977.21|975.01|972.52|970.32|0
1631880000000|2021-09-17 12:00:00|976.03|973.83|982.58|980.38|984.23|982.03|975.56|973.36|0
1631883600000|2021-09-17 13:00:00|982.34|980.14|963.57|961.37|985.15|982.95|960.29|958.09|0
1631887200000|2021-09-17 14:00:00|963.8|961.6|955.09|952.89|966.14|963.94|950.14|947.94|0
1631890800000|2021-09-17 15:00:00|953.92|951.72|953.19|950.99|960.97|958.77|947.33|945.13|0
1631894400000|2021-09-17 16:00:00|954.13|951.93|956.08|953.88|962.28|960.08|952.03|949.83|0
1631898000000|2021-09-17 17:00:00|956.54|954.34|946.49|944.49|957.01|954.81|941.61|939.61|0
1631901600000|2021-09-17 18:00:00|946.26|944.26|947.4|945.4|950.92|948.92|941.59|939.59|0
1631905200000|2021-09-17 19:00:00|947.17|945.17|946.92|944.92|952.52|950.52|942.49|940.49|0
1631908800000|2021-09-17 20:00:00|944.35|942.35|940.82|938.42|944.35|942.35|936.91|934.91|0
1632121200000|2021-09-20 07:00:00|906.1|904.1|903.17|901.17|910.48|908.48|901.33|899.33|0
1632124800000|2021-09-20 08:00:00|903.4|901.4|900.76|898.76|905.58|903.58|897.1|895.1|0
1632128400000|2021-09-20 09:00:00|900.53|898.53|891.46|889.46|900.98|898.98|888.49|886.49|0
1632132000000|2021-09-20 10:00:00|891.23|889.23|891.97|889.97|897.49|895.49|890.37|888.37|0
1632135600000|2021-09-20 11:00:00|892.77|890.77|883.56|881.56|895.4|893.4|883.11|881.11|0
1632139200000|2021-09-20 12:00:00|883.11|881.11|881.05|879.05|886.41|884.41|875.37|873.37|0
1632142800000|2021-09-20 13:00:00|882.19|880.19|892.91|890.91|902.87|900.87|877.87|875.87|0
1632146400000|2021-09-20 14:00:00|892.45|890.45|881.97|879.97|893.37|891.37|879.29|877.29|0
1632150000000|2021-09-20 15:00:00|881.52|879.52|869.53|867.53|890.52|888.52|869.53|867.53|0
1632153600000|2021-09-20 16:00:00|869.75|867.75|859.85|857.85|870.66|868.66|859.63|857.63|0
1632157200000|2021-09-20 17:00:00|859.63|857.63|863.7|861.7|867.36|865.36|853.02|851.02|0
1632160800000|2021-09-20 18:00:00|864.83|862.83|845.7|843.7|866.86|864.86|839.85|837.85|0
1632164400000|2021-09-20 19:00:00|845.36|843.36|883.99|881.99|885.81|883.81|836.3|834.3|0
1632168000000|2021-09-20 20:00:00|883.09|881.09|877.61|875.21|885.13|883.13|870.73|868.73|0
1632171600000|2021-09-20 21:00:00|878.11|875.71|878|875.6|880.01|877.61|877.69|875.29|0
1632175200000|2021-09-20 22:00:00|878.26|875.86|881.76|879.36|884.05|881.65|878.26|875.86|0
1632178800000|2021-09-20 23:00:00|881.53|879.13|889.71|887.31|890.16|887.76|876.51|874.11|0
1632121200000|2021-09-20 07:00:00|906.1|904.1|903.17|901.17|910.48|908.48|901.33|899.33|0
1632124800000|2021-09-20 08:00:00|903.4|901.4|900.76|898.76|905.58|903.58|897.1|895.1|0
1632128400000|2021-09-20 09:00:00|900.53|898.53|891.46|889.46|900.98|898.98|888.49|886.49|0
1632132000000|2021-09-20 10:00:00|891.23|889.23|891.97|889.97|897.49|895.49|890.37|888.37|0
1632135600000|2021-09-20 11:00:00|892.77|890.77|883.56|881.56|895.4|893.4|883.11|881.11|0
1632139200000|2021-09-20 12:00:00|883.11|881.11|881.05|879.05|886.41|884.41|875.37|873.37|0
1632142800000|2021-09-20 13:00:00|882.19|880.19|892.91|890.91|902.87|900.87|877.87|875.87|0
1632146400000|2021-09-20 14:00:00|892.45|890.45|881.97|879.97|893.37|891.37|879.29|877.29|0
1632150000000|2021-09-20 15:00:00|881.52|879.52|869.53|867.53|890.52|888.52|869.53|867.53|0
1632153600000|2021-09-20 16:00:00|869.75|867.75|859.85|857.85|870.66|868.66|859.63|857.63|0
1632157200000|2021-09-20 17:00:00|859.63|857.63|863.7|861.7|867.36|865.36|853.02|851.02|0
1632160800000|2021-09-20 18:00:00|864.83|862.83|845.7|843.7|866.86|864.86|839.85|837.85|0
1632164400000|2021-09-20 19:00:00|845.36|843.36|883.99|881.99|885.81|883.81|836.3|834.3|0
1632168000000|2021-09-20 20:00:00|883.09|881.09|877.61|875.21|885.13|883.13|870.73|868.73|0
1632171600000|2021-09-20 21:00:00|878.11|875.71|878|875.6|880.01|877.61|877.69|875.29|0
1632175200000|2021-09-20 22:00:00|878.26|875.86|881.76|879.36|884.05|881.65|878.26|875.86|0
1632178800000|2021-09-20 23:00:00|881.53|879.13|889.71|887.31|890.16|887.76|876.51|874.11|0
1632182400000|2021-09-21 00:00:00|889.94|887.54|891.28|888.88|898.82|896.42|886.51|884.11|0
1632186000000|2021-09-21 01:00:00|891.05|888.65|895.36|892.96|896.5|894.1|887.84|885.44|0
1632189600000|2021-09-21 02:00:00|895.81|893.41|900.59|898.19|900.93|898.53|893.28|890.88|0
1632193200000|2021-09-21 03:00:00|900.36|897.96|903.6|901.2|904.29|901.89|894.55|892.15|0
1632196800000|2021-09-21 04:00:00|903.37|900.97|903.57|901.17|904.73|902.33|901.53|899.13|0
1632200400000|2021-09-21 05:00:00|903.34|900.94|896.89|894.49|904.72|902.32|894.72|892.32|0
1632204000000|2021-09-21 06:00:00|897|894.6|902.14|899.74|906.75|904.35|894.71|892.31|0
1632207600000|2021-09-21 07:00:00|901.22|898.82|918.06|916.06|918.29|916.29|900.31|897.91|0
1632211200000|2021-09-21 08:00:00|917.83|915.83|915.31|913.31|923.4|921.4|915.08|913.08|0
1632214800000|2021-09-21 09:00:00|915.54|913.54|916.61|914.61|918.79|916.79|909.77|907.77|0
1632218400000|2021-09-21 10:00:00|916.37|914.37|913.72|911.72|918.22|916.22|911.42|909.42|0
1632222000000|2021-09-21 11:00:00|913.95|911.95|909.55|907.55|913.95|911.95|904.49|902.49|0
1632225600000|2021-09-21 12:00:00|909.32|907.32|900.45|898.45|910.93|908.93|899.76|897.76|0
1632229200000|2021-09-21 13:00:00|900.33|898.33|899.49|897.49|914.72|912.72|892.26|890.26|0
1632232800000|2021-09-21 14:00:00|901.56|899.56|876.27|874.27|901.56|899.56|871.38|869.38|0
1632236400000|2021-09-21 15:00:00|876.5|874.5|894.55|892.55|897.92|895.92|871.71|869.71|0
1632240000000|2021-09-21 16:00:00|895.01|893.01|889.17|887.17|903.92|901.92|885.38|883.38|0
1632243600000|2021-09-21 17:00:00|889.4|887.4|878.68|876.68|891.46|889.46|875.02|873.02|0
1632247200000|2021-09-21 18:00:00|878.22|876.22|885.6|883.6|892.82|890.82|873.11|871.11|0
1632250800000|2021-09-21 19:00:00|885.83|883.83|872.41|870.41|895.48|893.48|872.41|870.41|0
1632254400000|2021-09-21 20:00:00|872.18|870.18|868.33|865.93|874.7|872.7|861.84|859.44|0
1632258000000|2021-09-21 21:00:00|868.24|865.84|868.39|865.99|869.67|867.27|868.13|865.73|0
1632261600000|2021-09-21 22:00:00|868.26|865.86|866.34|863.94|870.93|868.53|865.67|863.27|0
1632265200000|2021-09-21 23:00:00|866.57|864.17|863.57|861.17|868.61|866.21|863.12|860.72|0
1632268800000|2021-09-22 00:00:00|863.12|860.72|859.61|857.21|863.27|860.87|854.45|852.05|0
1632272400000|2021-09-22 01:00:00|859.84|857.44|880.88|878.48|889.95|887.55|856.42|854.02|0
1632276000000|2021-09-22 02:00:00|881.34|878.94|879.94|877.54|882.26|879.86|869.65|867.25|0
1632279600000|2021-09-22 03:00:00|879.71|877.31|877.16|874.76|883.83|881.43|875.32|872.92|0
1632283200000|2021-09-22 04:00:00|877.39|874.99|881.49|879.09|882.52|880.12|876.93|874.53|0
1632286800000|2021-09-22 05:00:00|881.26|878.86|886.52|884.12|890.91|888.51|881.03|878.63|0
1632290400000|2021-09-22 06:00:00|886.75|884.35|895.81|893.41|897.55|895.15|885.83|883.43|0
1632294000000|2021-09-22 07:00:00|895.93|893.53|884.97|882.97|899.67|897.67|884.28|882.28|0
1632297600000|2021-09-22 08:00:00|885.08|883.08|893.91|891.91|895.06|893.06|884.28|882.28|0
1632301200000|2021-09-22 09:00:00|894.14|892.14|892.73|890.73|895.52|893.52|888.59|886.59|0
1632304800000|2021-09-22 10:00:00|892.96|890.96|893.29|891.29|898.11|896.11|892.96|890.96|0
1632308400000|2021-09-22 11:00:00|892.6|890.6|893.27|891.27|894.89|892.89|890.74|888.74|0
1632312000000|2021-09-22 12:00:00|893.5|891.5|896.01|894.01|897.64|895.64|892.8|890.8|0
1632315600000|2021-09-22 13:00:00|896.24|894.24|899.47|897.47|900.17|898.17|884.92|882.92|0
1632319200000|2021-09-22 14:00:00|900.86|898.86|910.64|908.64|911.57|909.57|898.77|896.77|0
1632322800000|2021-09-22 15:00:00|910.87|908.87|919.21|917.21|924.65|922.65|909.97|907.97|0
1632326400000|2021-09-22 16:00:00|919.91|917.91|914.76|912.76|919.91|917.91|913.14|911.14|0
1632330000000|2021-09-22 17:00:00|914.53|912.53|910.32|908.32|915|913|905.9|903.9|0
1632333600000|2021-09-22 18:00:00|902.06|900.06|906.85|904.85|928.71|926.71|897.32|895.32|0
1632337200000|2021-09-22 19:00:00|905.23|903.23|907.52|905.52|927.42|925.42|902.44|900.44|0
1632340800000|2021-09-22 20:00:00|906.35|904.35|909.91|907.51|912.18|910.18|905.65|903.65|0
1632344400000|2021-09-22 21:00:00|909.83|907.43|909.59|907.19|909.91|907.51|909.21|906.81|0
1632348000000|2021-09-22 22:00:00|909.42|907.02|912.55|910.15|913.02|910.62|909.42|907.02|0
1632351600000|2021-09-22 23:00:00|912.78|910.38|915.09|912.69|915.81|913.41|911.6|909.2|0
1632355200000|2021-09-23 00:00:00|915.33|912.93|917.87|915.47|919.06|916.66|913.79|911.39|0
1632358800000|2021-09-23 01:00:00|917.98|915.58|918.68|916.28|922.3|919.9|914.6|912.2|0
1632362400000|2021-09-23 02:00:00|918.91|916.51|916.9|914.5|919.85|917.45|914.22|911.82|0
1632366000000|2021-09-23 03:00:00|917.02|914.62|915.83|913.43|919.12|916.72|915.83|913.43|0
1632369600000|2021-09-23 04:00:00|915.59|913.19|917.45|915.05|918.15|915.75|915.12|912.72|0
1632373200000|2021-09-23 05:00:00|917.21|914.81|919.6|917.2|920.07|917.67|916.5|914.1|0
1632376800000|2021-09-23 06:00:00|919.36|916.96|926.59|924.19|927.77|925.37|917.02|914.62|0
1632380400000|2021-09-23 07:00:00|926.83|924.43|934.68|932.68|935.15|933.15|922.71|920.71|0
1632384000000|2021-09-23 08:00:00|934.44|932.44|935.78|933.78|936.26|934.26|932.14|930.14|0
1632387600000|2021-09-23 09:00:00|935.55|933.55|936|934|944.02|942.02|933.89|931.89|0
1632391200000|2021-09-23 10:00:00|935.88|933.88|928.62|926.62|938.35|936.35|922.96|920.96|0
1632394800000|2021-09-23 11:00:00|927.92|925.92|928.84|926.84|933.3|931.3|926.15|924.15|0
1632398400000|2021-09-23 12:00:00|929.3|927.3|926.96|924.96|933.3|931.3|924.85|922.85|0
1632402000000|2021-09-23 13:00:00|926.25|924.25|947.25|945.25|953.15|951.15|917.11|915.11|0
1632405600000|2021-09-23 14:00:00|948.43|946.43|962.22|960.22|963.87|961.87|947.72|945.72|0
1632409200000|2021-09-23 15:00:00|962.21|960.21|961.96|959.96|962.67|960.67|953.48|951.48|0
1632412800000|2021-09-23 16:00:00|962.2|960.2|962.08|960.08|965.25|963.25|958.18|956.18|0
1632416400000|2021-09-23 17:00:00|962.55|960.55|972.81|970.81|973.05|971.05|962.08|960.08|0
1632420000000|2021-09-23 18:00:00|973.04|971.04|965.84|963.84|973.04|971.04|963.48|961.48|0
1632423600000|2021-09-23 19:00:00|966.31|964.31|955.3|953.3|966.55|964.55|955.07|953.07|0
1632427200000|2021-09-23 20:00:00|954.36|952.36|957.25|954.85|960.23|957.83|953.65|951.65|0
1632430800000|2021-09-23 21:00:00|957.22|954.82|957.68|955.28|958.24|955.84|956.64|954.24|0
1632434400000|2021-09-23 22:00:00|957|954.6|959.94|957.54|960.66|958.26|957|954.6|0
1632438000000|2021-09-23 23:00:00|960.17|957.77|958.97|956.57|962.29|959.89|957.56|955.16|0
1632441600000|2021-09-24 00:00:00|959.21|956.81|963.21|960.81|968.91|966.51|958.74|956.34|0
1632445200000|2021-09-24 01:00:00|963.92|961.52|953.5|951.1|965.33|962.93|952.79|950.39|0
1632448800000|2021-09-24 02:00:00|953.74|951.34|958.79|956.39|959.63|957.23|953.5|951.1|0
1632452400000|2021-09-24 03:00:00|958.68|956.28|958.43|956.03|961.75|959.35|954.89|952.49|0
1632456000000|2021-09-24 04:00:00|958.07|955.67|957.22|954.82|958.66|956.26|956.63|954.23|0
1632459600000|2021-09-24 05:00:00|957.1|954.7|953.9|951.5|958.76|956.36|951.31|948.91|0
1632463200000|2021-09-24 06:00:00|953.66|951.26|949.04|946.64|956.02|953.62|947.74|945.34|0
1632466800000|2021-09-24 07:00:00|948.92|946.52|941.46|939.46|949.39|947.04|938.2|936.2|0
1632470400000|2021-09-24 08:00:00|943.11|941.11|946.85|944.85|947.56|945.56|936.54|934.54|0
1632474000000|2021-09-24 09:00:00|946.97|944.97|937.9|935.9|947.09|945.09|937.19|935.19|0
1632477600000|2021-09-24 10:00:00|937.66|935.66|940.46|938.46|947.06|945.06|937.19|935.19|0
1632481200000|2021-09-24 11:00:00|940.23|938.23|935.74|933.74|943.04|941.04|935.51|933.51|0
1632484800000|2021-09-24 12:00:00|935.86|933.86|934.33|932.33|937.85|935.85|931.76|929.76|0
1632488400000|2021-09-24 13:00:00|934.1|932.1|959.12|957.12|960.06|958.06|932.22|930.22|0
1632492000000|2021-09-24 14:00:00|959.82|957.82|950.83|948.83|962.43|960.43|946.82|944.82|0
1632495600000|2021-09-24 15:00:00|950.59|948.59|956|954|957.66|955.66|946.1|944.1|0
1632499200000|2021-09-24 16:00:00|956.24|954.24|957.74|955.74|960.11|958.11|953.64|951.64|0
1632502800000|2021-09-24 17:00:00|957.98|955.98|951.57|949.57|958.69|956.69|951.57|949.57|0
1632506400000|2021-09-24 18:00:00|952.28|950.28|962.22|960.22|962.45|960.45|951.57|949.57|0
1632510000000|2021-09-24 19:00:00|961.98|959.98|961.96|959.96|969.32|967.32|956.76|954.76|0
1632513600000|2021-09-24 20:00:00|962.44|960.44|962.69|960.29|964.34|962.34|962.02|960.02|0
1632726000000|2021-09-27 07:00:00|979.58|977.18|972.51|970.51|979.58|977.18|972.51|970.51|0
1632729600000|2021-09-27 08:00:00|972.27|970.27|973.21|971.21|973.94|971.94|971.08|969.08|0
1632733200000|2021-09-27 09:00:00|972.97|970.97|964.39|962.39|976.54|974.54|964.39|962.39|0
1632736800000|2021-09-27 10:00:00|963.44|961.44|957.87|955.87|966.67|964.67|957.4|955.4|0
1632740400000|2021-09-27 11:00:00|957.63|955.63|957.67|955.67|960.01|958.01|954.66|952.66|0
1632744000000|2021-09-27 12:00:00|956.72|954.72|952.44|950.44|956.72|954.72|945.58|943.58|0
1632747600000|2021-09-27 13:00:00|952.67|950.67|952.27|950.27|955.51|953.51|943.04|941.04|0
1632751200000|2021-09-27 14:00:00|951.32|949.32|954.34|952.34|962.48|960.48|948.01|946.01|0
1632754800000|2021-09-27 15:00:00|954.82|952.82|950.04|948.04|959.8|957.8|945.91|943.91|0
1632758400000|2021-09-27 16:00:00|949.22|947.22|945.88|943.88|955.38|953.38|943.75|941.75|0
1632762000000|2021-09-27 17:00:00|945.41|943.41|956.06|954.06|956.3|954.3|944.46|942.46|0
1632765600000|2021-09-27 18:00:00|956.3|954.3|954.38|952.38|959.14|957.14|953.91|951.91|0
1632769200000|2021-09-27 19:00:00|954.62|952.62|949.86|947.86|959|957|946.54|944.54|0
1632772800000|2021-09-27 20:00:00|949.62|947.62|946.53|944.13|949.79|947.79|945.35|943.35|0
1632776400000|2021-09-27 21:00:00|946.72|944.32|946.59|944.19|947.44|945.04|946|943.6|0
1632780000000|2021-09-27 22:00:00|947.46|945.06|943.07|940.67|949.47|947.07|943.07|940.67|0
1632783600000|2021-09-27 23:00:00|943.3|940.9|947.07|944.67|949.92|947.52|943.3|940.9|0
1632787200000|2021-09-28 00:00:00|947.31|944.91|942.08|939.68|948.73|946.33|939.01|936.61|0
1632790800000|2021-09-28 01:00:00|942.32|939.92|947.75|945.35|947.75|945.35|939|936.6|0
1632794400000|2021-09-28 02:00:00|947.98|945.58|951.87|949.47|952.94|950.54|947.74|945.34|0
1632798000000|2021-09-28 03:00:00|952.23|949.83|947.47|945.07|953.89|951.49|947.23|944.83|0
1632801600000|2021-09-28 04:00:00|947.71|945.31|951.48|949.08|951.72|949.32|946.28|943.88|0
1632805200000|2021-09-28 05:00:00|951.72|949.32|957.89|955.49|958.12|955.72|948.4|946|0
1632808800000|2021-09-28 06:00:00|957.65|955.25|935.36|932.96|957.65|955.25|934.65|932.25|0
1632812400000|2021-09-28 07:00:00|935.59|933.19|925.09|923.09|938.44|936.44|922.63|920.63|0
1632816000000|2021-09-28 08:00:00|924.98|922.98|924.89|922.89|926.51|924.51|916.28|914.28|0
1632819600000|2021-09-28 09:00:00|925.12|923.12|913.76|911.76|927.22|925.22|911.88|909.88|0
1632823200000|2021-09-28 10:00:00|913.53|911.53|913.81|911.81|918.98|916.98|908.83|906.83|0
1632826800000|2021-09-28 11:00:00|914.75|912.75|921.33|919.33|923.92|921.92|910.05|908.05|0
1632830400000|2021-09-28 12:00:00|921.57|919.57|915.24|913.24|921.57|919.57|911.49|909.49|0
1632834000000|2021-09-28 13:00:00|915.01|913.01|907.47|905.47|928.64|926.64|897.87|895.87|0
1632837600000|2021-09-28 14:00:00|905.24|903.24|886.67|884.67|905.24|903.24|879.25|877.25|0
1632841200000|2021-09-28 15:00:00|886.44|884.44|876.48|874.48|889.69|887.69|869.07|867.07|0
1632844800000|2021-09-28 16:00:00|876.01|874.01|864.59|862.59|880.28|878.28|862.28|860.28|0
1632848400000|2021-09-28 17:00:00|864.36|862.36|867.18|865.18|879.21|877.21|861.35|859.35|0
1632852000000|2021-09-28 18:00:00|867.41|865.41|886.65|884.65|889.75|887.75|861.21|859.21|0
1632855600000|2021-09-28 19:00:00|885.95|883.95|868.72|866.72|893.88|891.88|861.84|859.84|0
1632859200000|2021-09-28 20:00:00|868.95|866.95|871.55|869.15|875.15|872.75|867.98|865.58|0
1632862800000|2021-09-28 21:00:00|871.68|869.28|871.9|869.5|872.95|870.55|871.21|868.81|0
1632866400000|2021-09-28 22:00:00|873.84|871.44|876.02|873.62|877.42|875.02|871.86|869.46|0
1632870000000|2021-09-28 23:00:00|875.79|873.39|879.94|877.54|880.41|878.01|870.68|868.28|0
1632873600000|2021-09-29 00:00:00|879.48|877.08|886.19|883.79|889.92|887.52|879.48|877.08|0
1632877200000|2021-09-29 01:00:00|886.42|884.02|881.52|879.12|887.58|885.18|872.48|870.08|0
1632880800000|2021-09-29 02:00:00|881.75|879.35|886.76|884.36|889.41|887.01|880.12|877.72|0
1632884400000|2021-09-29 03:00:00|886.99|884.59|888.36|885.96|890.24|887.84|882.57|880.17|0
1632888000000|2021-09-29 04:00:00|888.01|885.61|892.94|890.54|894.17|891.77|885.8|883.4|0
1632891600000|2021-09-29 05:00:00|893.17|890.77|889.65|887.25|893.4|891|883.6|881.2|0
1632895200000|2021-09-29 06:00:00|890.35|887.95|888.92|886.52|894.31|891.91|884.4|882|0
1632898800000|2021-09-29 07:00:00|889.16|886.76|896.39|894.39|900.39|898.39|884.31|881.91|0
1632902400000|2021-09-29 08:00:00|896.63|894.63|896.06|894.06|897.79|895.79|889.3|887.3|0
1632906000000|2021-09-29 09:00:00|895.82|893.82|897.2|895.2|898.86|896.86|891.61|889.61|0
1632909600000|2021-09-29 10:00:00|897.67|895.67|892.51|890.51|899.3|897.3|892.51|890.51|0
1632913200000|2021-09-29 11:00:00|892.74|890.74|889.81|887.81|894.84|892.84|883.16|881.16|0
1632916800000|2021-09-29 12:00:00|889.11|887.11|883.76|881.76|892.15|890.15|878.85|876.85|0
1632920400000|2021-09-29 13:00:00|884|882|889.8|887.8|892.6|890.6|869.79|867.79|0
1632924000000|2021-09-29 14:00:00|891.43|889.43|895.69|893.69|898.26|896.26|883.86|881.86|0
1632927600000|2021-09-29 15:00:00|896.16|894.16|885.83|883.83|896.39|894.39|879.34|877.34|0
1632931200000|2021-09-29 16:00:00|886.07|884.07|880.09|878.09|888.16|886.16|872.82|870.82|0
1632934800000|2021-09-29 17:00:00|880.32|878.32|879.79|877.79|883.33|881.33|870.3|868.3|0
1632938400000|2021-09-29 18:00:00|879.32|877.32|894.8|892.8|897.84|895.84|879.09|877.09|0
1632942000000|2021-09-29 19:00:00|895.03|893.03|873.66|871.66|897.13|895.13|869.83|867.83|0
1632945600000|2021-09-29 20:00:00|874.12|872.12|880.45|878.05|881.98|879.79|874.12|872.12|0
1632949200000|2021-09-29 21:00:00|880.09|877.69|881.44|879.04|881.77|879.37|879.64|877.24|0
1632952800000|2021-09-29 22:00:00|882.52|880.12|881.69|879.29|884.04|881.64|878.91|876.51|0
1632956400000|2021-09-29 23:00:00|881.8|879.4|885.5|883.1|889.12|886.72|881.8|879.4|0
1632960000000|2021-09-30 00:00:00|885.15|882.75|888.85|886.45|890.72|888.32|884.22|881.82|0
1632963600000|2021-09-30 01:00:00|889.09|886.69|892.33|889.93|893.26|890.86|884.88|882.48|0
1632967200000|2021-09-30 02:00:00|892.56|890.16|892.13|889.73|894.89|892.49|891.55|889.15|0
1632970800000|2021-09-30 03:00:00|892.01|889.61|894.56|892.16|895.73|893.33|891.53|889.13|0
1632974400000|2021-09-30 04:00:00|894.33|891.93|896.41|894.01|896.88|894.48|893.62|891.22|0
1632978000000|2021-09-30 05:00:00|896.17|893.77|897.98|895.58|906.11|903.71|896.17|893.77|0
1632981600000|2021-09-30 06:00:00|898.45|896.05|904.51|902.11|908.27|905.87|898.21|895.81|0
1632985200000|2021-09-30 07:00:00|905.92|903.52|903.12|901.12|908.28|906.28|895.17|893.17|0
1632988800000|2021-09-30 08:00:00|902.88|900.88|901.22|899.22|906.4|904.4|897.48|895.48|0
1632992400000|2021-09-30 09:00:00|901.45|899.45|891.83|889.83|902.62|900.62|890.9|888.9|0
1632996000000|2021-09-30 10:00:00|891.6|889.6|888.53|886.53|894.87|892.87|885.28|883.28|0
1632999600000|2021-09-30 11:00:00|888.18|886.18|887|885|892.39|890.39|883.51|881.51|0
1633003200000|2021-09-30 12:00:00|887.24|885.24|885.74|883.74|889.95|887.95|884.35|882.35|0
1633006800000|2021-09-30 13:00:00|886.2|884.2|884.5|882.5|893.91|891.91|879.66|877.66|0
1633010400000|2021-09-30 14:00:00|884.03|882.03|865.91|863.91|887.07|885.07|862.15|860.15|0
1633014000000|2021-09-30 15:00:00|865.44|863.44|852.42|850.42|878.21|876.21|846.41|844.41|0
1633017600000|2021-09-30 16:00:00|851.96|849.96|840.35|838.35|854.27|852.27|832.32|830.32|0
1633021200000|2021-09-30 17:00:00|840.81|838.81|847.91|845.91|852.1|850.1|834.99|832.99|0
1633024800000|2021-09-30 18:00:00|848.37|846.37|852.89|850.89|865.9|863.9|847.68|845.68|0
1633028400000|2021-09-30 19:00:00|853.12|851.12|823.86|821.86|863.42|861.42|822.94|820.94|0
1633032000000|2021-09-30 20:00:00|821.79|819.79|823.94|821.54|830.84|828.84|821.22|818.82|0
1633035600000|2021-09-30 21:00:00|824|821.6|825.5|823.1|825.96|823.56|823.76|821.36|0
1633039200000|2021-09-30 22:00:00|826.38|823.98|828.32|825.92|830.19|827.79|823.49|821.09|0
1633042800000|2021-09-30 23:00:00|828.43|826.03|830.61|828.21|833.16|830.76|827.39|824.99|0
1633046400000|2021-10-01 00:00:00|830.14|827.74|823.65|821.25|835.23|832.83|823.65|821.25|0
1633050000000|2021-10-01 01:00:00|823.88|821.48|801.48|799.08|825.04|822.64|799.2|796.8|0
1633053600000|2021-10-01 02:00:00|801.83|799.43|801.12|798.72|805.01|802.61|798.83|796.43|0
1633057200000|2021-10-01 03:00:00|802.03|799.63|800.97|798.57|807.05|804.65|799.72|797.32|0
1633060800000|2021-10-01 04:00:00|801.2|798.8|803.12|800.72|803.81|801.41|798.78|796.38|0
1633064400000|2021-10-01 05:00:00|803.58|801.18|807.14|804.74|807.84|805.44|799.03|796.63|0
1633068000000|2021-10-01 06:00:00|807.6|805.2|796.2|793.8|811.73|809.33|789.81|787.41|0
1633071600000|2021-10-01 07:00:00|797.57|795.17|803.33|801.33|809.52|807.52|789.6|787.6|0
1633075200000|2021-10-01 08:00:00|803.79|801.79|801.09|799.09|806.54|804.54|794.39|792.39|0
1633078800000|2021-10-01 09:00:00|800.86|798.86|803.65|801.65|806.41|804.41|800.45|798.45|0
1633082400000|2021-10-01 10:00:00|803.42|801.42|810.5|808.5|810.96|808.96|802.51|800.51|0
1633086000000|2021-10-01 11:00:00|810.38|808.38|834.8|832.8|842.1|840.1|810.38|808.38|0
1633089600000|2021-10-01 12:00:00|835.03|833.03|833.62|831.62|843.82|841.82|829.69|827.69|0
1633093200000|2021-10-01 13:00:00|834.08|832.08|824.01|822.01|844.72|842.72|819.17|817.17|0
1633096800000|2021-10-01 14:00:00|824.24|822.24|822.1|820.1|832.32|830.32|804.77|802.77|0
1633100400000|2021-10-01 15:00:00|821.87|819.87|842.8|840.8|848.84|846.84|813.91|811.91|0
1633104000000|2021-10-01 16:00:00|843.73|841.73|842.8|840.8|847.22|845.22|836.56|834.56|0
1633107600000|2021-10-01 17:00:00|843.03|841.03|860.14|858.14|865.51|863.51|838.62|836.62|0
1633111200000|2021-10-01 18:00:00|861.31|859.31|873.65|871.65|875.52|873.52|860.37|858.37|0
1633114800000|2021-10-01 19:00:00|874.12|872.12|865.86|863.86|885.58|883.58|862.83|860.83|0
1633118400000|2021-10-01 20:00:00|867.72|865.72|871.19|868.79|873.56|871.56|867.72|865.72|0
1633330800000|2021-10-04 07:00:00|846.19|843.79|850.64|848.64|855.48|853.48|840.94|838.94|0
1633334400000|2021-10-04 08:00:00|850.87|848.87|855.24|853.24|858.28|856.28|844.61|842.61|0
1633338000000|2021-10-04 09:00:00|855.01|853.01|854.48|852.48|859.36|857.36|852.87|850.87|0
1633341600000|2021-10-04 10:00:00|854.71|852.71|855.43|853.43|858.47|856.47|848.47|846.47|0
1633345200000|2021-10-04 11:00:00|855.9|853.9|850.76|848.76|856.36|854.36|846.82|844.82|0
1633348800000|2021-10-04 12:00:00|850.99|848.99|860.96|858.96|863.76|861.76|850.29|848.29|0
1633352400000|2021-10-04 13:00:00|861.19|859.19|856.6|854.6|866.05|864.05|849.39|847.39|0
1633356000000|2021-10-04 14:00:00|853.92|851.92|812.19|810.19|858.46|856.46|803.71|801.71|0
1633359600000|2021-10-04 15:00:00|811.73|809.73|814.01|812.01|818.15|816.15|795.63|793.63|0
1633363200000|2021-10-04 16:00:00|813.55|811.55|803.75|801.75|815.16|813.16|797.66|795.66|0
1633366800000|2021-10-04 17:00:00|803.52|801.52|804.41|802.41|812.7|810.7|796.64|794.64|0
1633370400000|2021-10-04 18:00:00|803.95|801.95|812.88|810.88|815.65|813.65|803.25|801.25|0
1633374000000|2021-10-04 19:00:00|813.11|811.11|816.97|814.97|821.64|819.64|804.6|802.6|0
1633377600000|2021-10-04 20:00:00|817.43|815.43|818.93|816.53|820.72|818.72|815.14|812.74|0
1633381200000|2021-10-04 21:00:00|818.97|816.57|818.5|816.1|819.17|816.77|817.98|815.58|0
1633384800000|2021-10-04 22:00:00|818.57|816.17|823.39|820.99|824.32|821.92|818.56|816.16|0
1633388400000|2021-10-04 23:00:00|823.62|821.22|818.39|815.99|824.32|821.92|815.52|813.12|0
1633392000000|2021-10-05 00:00:00|818.51|816.11|803.28|800.88|820.36|817.96|801.9|799.5|0
1633395600000|2021-10-05 01:00:00|803.05|800.65|809.11|806.71|812.34|809.94|796.96|794.56|0
1633399200000|2021-10-05 02:00:00|809.34|806.94|819.22|816.82|820.84|818.44|806.81|804.41|0
1633402800000|2021-10-05 03:00:00|819.68|817.28|822.1|819.7|822.57|820.17|813.11|810.71|0
1633406400000|2021-10-05 04:00:00|821.98|819.58|819.77|817.37|822.1|819.7|815.96|813.56|0
1633410000000|2021-10-05 05:00:00|819.07|816.67|817.89|815.49|821.84|819.44|816.05|813.65|0
1633413600000|2021-10-05 06:00:00|817.66|815.26|817.87|815.47|819.51|817.11|809.12|806.72|0
1633417200000|2021-10-05 07:00:00|816.71|814.31|812.01|810.01|825.52|823.52|811.78|809.78|0
1633420800000|2021-10-05 08:00:00|812.24|810.24|827.02|825.02|827.03|825.03|811.78|809.78|0
1633424400000|2021-10-05 09:00:00|826.79|824.79|832.06|830.06|832.35|830.35|826.56|824.56|0
1633428000000|2021-10-05 10:00:00|832.05|830.05|828.78|826.78|832.29|830.29|825.77|823.77|0
1633431600000|2021-10-05 11:00:00|828.55|826.55|833.05|831.05|836.66|834.66|827.84|825.84|0
1633435200000|2021-10-05 12:00:00|832.47|830.47|834.07|832.07|834.32|832.32|830.6|828.6|0
1633438800000|2021-10-05 13:00:00|833.84|831.84|838.11|836.11|843.36|841.36|822.22|820.22|0
1633442400000|2021-10-05 14:00:00|838.47|836.47|869.36|867.36|869.36|867.36|838.47|836.47|0
1633446000000|2021-10-05 15:00:00|870.06|868.06|869.81|867.81|875.69|873.69|862.78|860.78|0
1633449600000|2021-10-05 16:00:00|870.04|868.04|869.55|867.55|875.67|873.67|863.7|861.7|0
1633453200000|2021-10-05 17:00:00|869.32|867.32|873.99|871.99|876.34|874.34|865.8|863.8|0
1633456800000|2021-10-05 18:00:00|873.75|871.75|873.33|871.33|878.43|876.43|870.69|868.69|0
1633460400000|2021-10-05 19:00:00|873.09|871.09|853.94|851.94|876.61|874.61|853.24|851.24|0
1633464000000|2021-10-05 20:00:00|854.41|852.41|856.34|853.94|857.68|855.68|852.02|849.62|0
1633467600000|2021-10-05 21:00:00|856.41|854.01|855.64|853.24|856.48|854.08|855.55|853.15|0
1633471200000|2021-10-05 22:00:00|855.14|852.74|858.28|855.88|859.47|857.07|854.91|852.51|0
1633474800000|2021-10-05 23:00:00|858.52|856.12|849.02|846.62|858.52|856.12|847.98|845.58|0
1633478400000|2021-10-06 00:00:00|848.91|846.51|854.96|852.56|858.02|855.62|847.97|845.57|0
1633482000000|2021-10-06 01:00:00|855.07|852.67|836.5|834.1|855.9|853.5|830.68|828.28|0
1633485600000|2021-10-06 02:00:00|836.27|833.87|833.96|831.56|839.16|836.76|829.5|827.1|0
1633489200000|2021-10-06 03:00:00|833.73|831.33|839.06|836.66|840.45|838.05|831.4|829|0
1633492800000|2021-10-06 04:00:00|839.29|836.89|836.5|834.1|840.22|837.82|829.97|827.57|0
1633496400000|2021-10-06 05:00:00|836.73|834.33|836.7|834.3|842.31|839.91|833.71|831.31|0
1633500000000|2021-10-06 06:00:00|836.94|834.54|838.65|836.25|840.87|838.47|830.66|828.26|0
1633503600000|2021-10-06 07:00:00|838.31|835.91|816.89|814.89|838.31|835.91|814.35|812.35|0
1633507200000|2021-10-06 08:00:00|816.66|814.66|811.23|809.23|820.8|818.8|810.08|808.08|0
1633510800000|2021-10-06 09:00:00|811|809|805.46|803.46|811.46|809.46|799.25|797.25|0
1633514400000|2021-10-06 10:00:00|805.69|803.69|806.59|804.59|809.6|807.6|802.23|800.23|0
1633518000000|2021-10-06 11:00:00|806.47|804.47|813.54|811.54|814.47|812.47|805.46|803.46|0
1633521600000|2021-10-06 12:00:00|813.08|811.08|816.17|814.17|823.71|821.71|810.76|808.76|0
1633525200000|2021-10-06 13:00:00|815.94|813.94|815.73|813.73|838|836|812.93|810.93|0
1633528800000|2021-10-06 14:00:00|815.96|813.96|834.49|832.49|840.1|838.1|804.26|802.26|0
1633532400000|2021-10-06 15:00:00|835.19|833.19|836.1|834.1|839.15|837.15|817.74|815.74|0
1633536000000|2021-10-06 16:00:00|835.98|833.98|825.83|823.83|837.03|835.03|818.18|816.18|0
1633539600000|2021-10-06 17:00:00|826.3|824.3|849.32|847.32|852.13|850.13|818.86|816.86|0
1633543200000|2021-10-06 18:00:00|850.02|848.02|856.57|854.57|868.08|866.08|845.03|843.03|0
1633546800000|2021-10-06 19:00:00|856.34|854.34|871.11|869.11|873.7|871.7|854.68|852.68|0
1633550400000|2021-10-06 20:00:00|871.34|869.34|873.42|871.02|875.43|873.03|868.52|866.52|0
1633554000000|2021-10-06 21:00:00|873.45|871.05|873.87|871.47|873.97|871.57|872.29|869.89|0
1633557600000|2021-10-06 22:00:00|873.42|871.02|883.15|880.75|883.39|880.99|873.42|871.02|0
1633561200000|2021-10-06 23:00:00|884.33|881.93|883.13|880.73|888.58|886.18|879.84|877.44|0
1633564800000|2021-10-07 00:00:00|882.9|880.5|885.94|883.54|889.97|887.57|880.53|878.13|0
1633568400000|2021-10-07 01:00:00|885.71|883.31|891.77|889.37|894.84|892.44|883.58|881.18|0
1633572000000|2021-10-07 02:00:00|892|889.6|895.69|893.29|898.63|896.23|869.41|867.01|0
1633575600000|2021-10-07 03:00:00|895.46|893.06|893.31|890.91|895.93|893.53|891.19|888.79|0
1633579200000|2021-10-07 04:00:00|893.07|890.67|889.98|887.58|894.48|892.08|888.33|885.93|0
1633582800000|2021-10-07 05:00:00|887.86|885.46|890.2|887.8|893.29|890.89|886.89|884.49|0
1633586400000|2021-10-07 06:00:00|889.96|887.56|896.32|893.92|901.3|898.9|889.72|887.32|0
1633590000000|2021-10-07 07:00:00|896.09|893.69|897.12|895.12|897.59|895.59|889.58|887.58|0
1633593600000|2021-10-07 08:00:00|896.18|894.18|897.1|895.1|900.41|898.41|890.61|888.61|0
1633597200000|2021-10-07 09:00:00|897.21|895.21|898.5|896.5|898.5|896.5|894.25|892.25|0
1633600800000|2021-10-07 10:00:00|898.73|896.73|906.05|904.05|906.29|904.29|897.54|895.54|0
1633604400000|2021-10-07 11:00:00|905.81|903.81|910.41|908.41|913.26|911.26|905.58|903.58|0
1633608000000|2021-10-07 12:00:00|910.65|908.65|909.98|907.98|914.02|912.02|907.38|905.38|0
1633611600000|2021-10-07 13:00:00|910.22|908.22|925.66|923.66|926.14|924.14|901.68|899.68|0
1633615200000|2021-10-07 14:00:00|926.61|924.61|932.88|930.88|935.75|933.75|925.19|923.19|0
1633618800000|2021-10-07 15:00:00|933.12|931.12|933.32|931.32|933.59|931.59|924.49|922.49|0
1633622400000|2021-10-07 16:00:00|933.08|931.08|931.16|929.16|934.74|932.74|926.88|924.88|0
1633626000000|2021-10-07 17:00:00|930.44|928.44|924.69|922.69|931.06|929.06|923.98|921.98|0
1633629600000|2021-10-07 18:00:00|924.46|922.46|911.18|909.18|925.17|923.17|909.99|907.99|0
1633633200000|2021-10-07 19:00:00|910.94|908.94|905.65|903.65|919.69|917.69|902.1|900.1|0
1633636800000|2021-10-07 20:00:00|905.89|903.89|905.79|903.39|910.11|907.71|904.41|902.01|0
1633640400000|2021-10-07 21:00:00|905.89|903.49|906.54|904.14|906.95|904.55|905.85|903.45|0
1633644000000|2021-10-07 22:00:00|906.44|904.04|911.02|908.62|911.26|908.86|905.58|903.18|0
1633647600000|2021-10-07 23:00:00|911.26|908.86|915.28|912.88|915.99|913.59|909.59|907.19|0
1633651200000|2021-10-08 00:00:00|915.04|912.64|913.36|910.96|915.04|912.64|902.92|900.52|0
1633654800000|2021-10-08 01:00:00|913.12|910.72|913.58|911.18|917.62|915.22|911.69|909.29|0
1633658400000|2021-10-08 02:00:00|913.81|911.41|914.03|911.63|915.71|913.31|911.9|909.5|0
1633662000000|2021-10-08 03:00:00|914.38|911.98|907.6|905.2|914.38|911.98|906.41|904.01|0
1633665600000|2021-10-08 04:00:00|907.84|905.44|906.39|903.99|909.49|907.09|905.92|903.52|0
1633669200000|2021-10-08 05:00:00|906.15|903.75|903.76|901.36|908.53|906.13|902.82|900.42|0
1633672800000|2021-10-08 06:00:00|904.24|901.84|908.25|905.85|909.21|906.81|902.81|900.41|0
1633676400000|2021-10-08 07:00:00|908.73|906.33|906.17|904.17|915.66|913.66|902.38|900.38|0
1633680000000|2021-10-08 08:00:00|906.41|904.41|898.79|896.79|907.95|905.95|897.61|895.61|0
1633683600000|2021-10-08 09:00:00|899.03|897.03|905.18|903.18|905.66|903.66|897.6|895.6|0
1633687200000|2021-10-08 10:00:00|905.06|903.06|905.21|903.21|909.49|907.49|904.03|902.03|0
1633690800000|2021-10-08 11:00:00|905.68|903.68|908.52|906.52|910.78|908.78|905.68|903.68|0
1633694400000|2021-10-08 12:00:00|908.39|906.39|913.78|911.78|920.94|918.94|897.85|895.85|0
1633698000000|2021-10-08 13:00:00|914.26|912.26|902.96|900.96|919.31|917.31|899.17|897.17|0
1633701600000|2021-10-08 14:00:00|902.25|900.25|905.82|903.82|914.44|912.44|899.4|897.4|0
1633705200000|2021-10-08 15:00:00|906.06|904.06|901.99|899.99|912.01|910.01|900.56|898.56|0
1633708800000|2021-10-08 16:00:00|901.75|899.75|900.74|898.74|905.28|903.28|896.94|894.94|0
1633712400000|2021-10-08 17:00:00|900.98|898.98|899.29|897.29|902.88|900.88|891.23|889.23|0
1633716000000|2021-10-08 18:00:00|899.06|897.06|905.94|903.94|911.18|909.18|898.58|896.58|0
1633719600000|2021-10-08 19:00:00|905.7|903.7|896.09|894.09|909.74|907.74|894.07|892.07|0
1633723200000|2021-10-08 20:00:00|897.04|895.04|893.2|890.8|897.04|895.04|891.57|889.57|0
1633935600000|2021-10-11 07:00:00|882.6|880.6|882.58|880.58|891.61|889.61|877.84|875.84|0
1633939200000|2021-10-11 08:00:00|882.69|880.69|884.79|882.79|887.18|885.18|877.93|875.93|0
1633942800000|2021-10-11 09:00:00|884.55|882.55|885.48|883.48|887.87|885.87|882.41|880.41|0
1633946400000|2021-10-11 10:00:00|885.72|883.72|876.09|874.09|886.67|884.67|873.37|871.37|0
1633950000000|2021-10-11 11:00:00|876.22|874.22|878.09|876.09|883.56|881.56|874.79|872.79|0
1633953600000|2021-10-11 12:00:00|877.97|875.97|887.32|885.32|889.47|887.47|875.72|873.72|0
1633957200000|2021-10-11 13:00:00|887.56|885.56|911.2|909.2|911.44|909.44|886.61|884.61|0
1633960800000|2021-10-11 14:00:00|912.4|910.4|913.36|911.36|919.39|917.39|911.26|909.26|0
1633964400000|2021-10-11 15:00:00|913.6|911.6|912.96|910.96|917.75|915.75|908.58|906.58|0
1633968000000|2021-10-11 16:00:00|912.72|910.72|897.78|895.78|913.68|911.68|894.64|892.64|0
1633971600000|2021-10-11 17:00:00|898.25|896.25|882.32|880.32|898.25|896.25|877.56|875.56|0
1633975200000|2021-10-11 18:00:00|882.56|880.56|885.64|883.64|890.18|888.18|879.93|877.93|0
1633978800000|2021-10-11 19:00:00|885.4|883.4|864.55|862.55|887.79|885.79|864.55|862.55|0
1633982400000|2021-10-11 20:00:00|865.02|863.02|861.99|859.59|865.02|863.02|859.04|856.64|0
1633986000000|2021-10-11 21:00:00|861.96|859.56|862.98|860.58|863.32|860.92|861.72|859.32|0
1633989600000|2021-10-11 22:00:00|863.16|860.76|857.92|855.52|864.23|861.83|856.86|854.46|0
1633993200000|2021-10-11 23:00:00|857.57|855.17|862.77|860.37|863.24|860.84|856.86|854.46|0
1633996800000|2021-10-12 00:00:00|862.53|860.13|847.35|844.95|863.72|861.32|844.04|841.64|0
1634000400000|2021-10-12 01:00:00|847.11|844.71|847.76|845.36|848.71|846.31|837.65|835.25|0
1634004000000|2021-10-12 02:00:00|848|845.6|849.99|847.59|852.24|849.84|846.34|843.94|0
1634007600000|2021-10-12 03:00:00|850.11|847.71|843.94|841.54|851.53|849.13|843.7|841.3|0
1634011200000|2021-10-12 04:00:00|843.7|841.3|848.41|846.01|849.6|847.2|843.7|841.3|0
1634014800000|2021-10-12 05:00:00|848.29|845.89|851.03|848.63|853.62|851.22|847.23|844.83|0
1634018400000|2021-10-12 06:00:00|850.32|847.92|837.29|834.89|850.32|847.92|833.51|831.11|0
1634022000000|2021-10-12 07:00:00|838.24|835.84|849.96|847.96|852.81|850.81|834.7|832.3|0
1634025600000|2021-10-12 08:00:00|850.2|848.2|861.07|859.07|862.62|860.62|846.41|844.41|0
1634029200000|2021-10-12 09:00:00|861.19|859.19|866.16|864.16|869.74|867.74|861.19|859.19|0
1634032800000|2021-10-12 10:00:00|865.93|863.93|870.06|868.06|870.9|868.9|860.69|858.69|0
1634036400000|2021-10-12 11:00:00|870.42|868.42|866.17|864.17|872.72|870.72|865.94|863.94|0
1634040000000|2021-10-12 12:00:00|865.94|863.94|870.44|868.44|878.07|876.07|865.7|863.7|0
1634043600000|2021-10-12 13:00:00|870.68|868.68|860.29|858.29|877.93|875.93|853.92|851.92|0
1634047200000|2021-10-12 14:00:00|859.34|857.34|857.94|855.94|869.85|867.85|854.16|852.16|0
1634050800000|2021-10-12 15:00:00|859.13|857.13|870.16|868.16|871.97|869.97|859.13|857.13|0
1634054400000|2021-10-12 16:00:00|870.64|868.64|859.19|857.19|877.31|875.31|857.53|855.53|0
1634058000000|2021-10-12 17:00:00|859.43|857.43|859.41|857.41|865.84|863.84|855.14|853.14|0
1634061600000|2021-10-12 18:00:00|858.7|856.7|860.03|858.03|872.33|870.33|858.22|856.22|0
1634065200000|2021-10-12 19:00:00|860.16|858.16|853.72|851.72|860.63|858.63|845.88|843.88|0
1634068800000|2021-10-12 20:00:00|851.58|849.58|843.08|840.68|851.58|849.58|840.84|838.44|0
1634072400000|2021-10-12 21:00:00|843.33|840.93|841.48|839.08|843.5|841.1|840.44|838.04|0
1634076000000|2021-10-12 22:00:00|842.11|839.71|844.35|841.95|845.55|843.15|841.75|839.35|0
1634079600000|2021-10-12 23:00:00|844.12|841.72|842.2|839.8|846.02|843.62|841.25|838.85|0
1634083200000|2021-10-13 00:00:00|842.67|840.27|851.21|848.81|852.4|850|841.96|839.56|0
1634086800000|2021-10-13 01:00:00|850.97|848.57|845.72|843.32|851.68|849.28|843.36|840.96|0
1634090400000|2021-10-13 02:00:00|845.96|843.56|845.23|842.83|847.15|844.75|843.33|840.93|0
1634094000000|2021-10-13 03:00:00|845.94|843.54|848.53|846.13|849.97|847.57|845.93|843.53|0
1634097600000|2021-10-13 04:00:00|848.77|846.37|852.32|849.92|852.32|849.92|848.53|846.13|0
1634101200000|2021-10-13 05:00:00|852.56|850.16|848.02|845.62|853.03|850.63|846.36|843.96|0
1634104800000|2021-10-13 06:00:00|847.55|845.15|848.95|846.55|851.35|848.95|844.69|842.29|0
1634108400000|2021-10-13 07:00:00|848.48|846.08|853.91|851.91|854.86|852.86|837.59|835.59|0
1634112000000|2021-10-13 08:00:00|854.14|852.14|862.7|860.7|866.28|864.28|851.05|849.05|0
1634115600000|2021-10-13 09:00:00|863.18|861.18|861.73|859.73|864.6|862.6|859.84|857.84|0
1634119200000|2021-10-13 10:00:00|861.97|859.97|859.33|857.33|866.25|864.25|858.14|856.14|0
1634122800000|2021-10-13 11:00:00|859.09|857.09|861.69|859.69|863.84|861.84|855.75|853.75|0
1634126400000|2021-10-13 12:00:00|861.93|859.93|851.96|849.96|866.45|864.45|847.39|845.39|0
1634130000000|2021-10-13 13:00:00|851.73|849.73|848.67|846.67|868.01|866.01|843.9|841.9|0
1634133600000|2021-10-13 14:00:00|847.95|845.95|844.7|842.7|850.88|848.88|832.72|830.72|0
1634137200000|2021-10-13 15:00:00|845.88|843.88|852.34|850.34|857.9|855.9|840.02|838.02|0
1634140800000|2021-10-13 16:00:00|853.06|851.06|853.33|851.33|857.1|855.1|849.88|847.88|0
1634144400000|2021-10-13 17:00:00|853.09|851.09|863.75|861.75|868.18|866.18|851.79|849.79|0
1634148000000|2021-10-13 18:00:00|863.64|861.64|861.23|859.23|875.35|873.35|855.99|853.99|0
1634151600000|2021-10-13 19:00:00|861.11|859.11|866.92|864.92|869.07|867.07|857.65|855.65|0
1634155200000|2021-10-13 20:00:00|867.63|865.63|867.21|864.81|868.83|866.83|864.96|862.56|0
1634158800000|2021-10-13 21:00:00|866.99|864.59|867.36|864.96|867.54|865.14|866.67|864.27|0
1634162400000|2021-10-13 22:00:00|866.96|864.56|872.56|870.16|874.73|872.33|866.96|864.56|0
1634166000000|2021-10-13 23:00:00|872.68|870.28|874.22|871.82|875.9|873.5|871.36|868.96|0
1634169600000|2021-10-14 00:00:00|873.74|871.34|880.43|878.03|882.83|880.43|873.74|871.34|0
1634173200000|2021-10-14 01:00:00|880.19|877.79|877.06|874.66|881.15|878.75|877.06|874.66|0
1634176800000|2021-10-14 02:00:00|876.82|874.42|879.6|877.2|880.25|877.85|876.81|874.41|0
1634180400000|2021-10-14 03:00:00|879.48|877.08|881.02|878.62|883.42|881.02|878.4|876|0
1634184000000|2021-10-14 04:00:00|880.9|878.5|881.01|878.61|881.74|879.34|879.81|877.41|0
1634187600000|2021-10-14 05:00:00|880.77|878.37|885.46|883.06|885.46|883.06|879.09|876.69|0
1634191200000|2021-10-14 06:00:00|884.98|882.58|891.93|889.53|892.89|890.49|881.38|878.98|0
1634194800000|2021-10-14 07:00:00|892.17|889.77|889.8|887.8|892.17|889.77|883.56|881.56|0
1634198400000|2021-10-14 08:00:00|890.04|888.04|893.67|891.67|895.57|893.57|890.04|888.04|0
1634202000000|2021-10-14 09:00:00|893.91|891.91|895.34|893.34|897.03|895.03|893.67|891.67|0
1634205600000|2021-10-14 10:00:00|895.1|893.1|893.88|891.88|895.82|893.82|891.72|889.72|0
1634209200000|2021-10-14 11:00:00|894.12|892.12|902.77|900.77|903.73|901.73|892.92|890.92|0
1634212800000|2021-10-14 12:00:00|903.25|901.25|904.29|902.29|908.16|906.16|902.61|900.61|0
1634216400000|2021-10-14 13:00:00|904.78|902.78|909.34|907.34|912|910|899.95|897.95|0
1634220000000|2021-10-14 14:00:00|909.82|907.82|925.19|923.19|925.44|923.44|909.82|907.82|0
1634223600000|2021-10-14 15:00:00|924.71|922.71|930.5|928.5|930.74|928.74|921.33|919.33|0
1634227200000|2021-10-14 16:00:00|930.26|928.26|933.15|931.15|934.13|932.13|930.02|928.02|0
1634230800000|2021-10-14 17:00:00|933.88|931.88|936.13|934.13|937.58|935.58|928.79|926.79|0
1634234400000|2021-10-14 18:00:00|935.89|933.89|938.05|936.05|939.02|937.02|933.71|931.71|0
1634238000000|2021-10-14 19:00:00|938.29|936.29|937.55|935.55|939.73|937.73|930.07|928.07|0
1634241600000|2021-10-14 20:00:00|937.31|935.31|944.13|941.73|945.96|943.56|936.83|934.83|0
1634245200000|2021-10-14 21:00:00|944.3|941.9|943.44|941.04|944.36|941.96|942.99|940.59|0
1634248800000|2021-10-14 22:00:00|942.66|940.26|944.95|942.55|945.92|943.52|941.33|938.93|0
1634252400000|2021-10-14 23:00:00|945.19|942.79|944.94|942.54|946.64|944.24|944.46|942.06|0
1634256000000|2021-10-15 00:00:00|944.7|942.3|941.53|939.13|944.94|942.54|937.18|934.78|0
1634259600000|2021-10-15 01:00:00|941.78|939.38|943.46|941.06|944.19|941.79|935.24|932.84|0
1634263200000|2021-10-15 02:00:00|943.82|941.42|951.93|949.53|953.63|951.23|943.22|940.82|0
1634266800000|2021-10-15 03:00:00|952.17|949.77|951.43|949.03|952.41|950.01|949.38|946.98|0
1634270400000|2021-10-15 04:00:00|953.13|950.73|954.33|951.93|955.79|953.39|950.22|947.82|0
1634274000000|2021-10-15 05:00:00|954.57|952.17|955.04|952.64|955.77|953.37|952.63|950.23|0
1634277600000|2021-10-15 06:00:00|955.29|952.89|952.85|950.45|956.74|954.34|949.09|946.69|0
1634281200000|2021-10-15 07:00:00|952.6|950.2|949.63|947.63|953.52|951.52|945.03|943.03|0
1634284800000|2021-10-15 08:00:00|949.38|947.38|950.1|948.1|953.99|951.99|948.9|946.9|0
1634288400000|2021-10-15 09:00:00|949.86|947.86|951.05|949.05|952.02|950.02|946.69|944.69|0
1634292000000|2021-10-15 10:00:00|951.3|949.3|950.56|948.56|954.93|952.93|950.31|948.31|0
1634295600000|2021-10-15 11:00:00|950.8|948.8|953.94|951.94|955.88|953.88|950.31|948.31|0
1634299200000|2021-10-15 12:00:00|953.7|951.7|957.08|955.08|961.45|959.45|950.05|948.05|0
1634302800000|2021-10-15 13:00:00|956.84|954.84|964.2|962.2|964.2|962.2|953.19|951.19|0
1634306400000|2021-10-15 14:00:00|964.31|962.31|965.96|963.96|968.57|966.57|955.26|953.26|0
1634310000000|2021-10-15 15:00:00|966.45|964.45|960.1|958.1|966.93|964.93|958.16|956.16|0
1634313600000|2021-10-15 16:00:00|959.86|957.86|964.95|962.95|965.92|963.92|959.85|957.85|0
1634317200000|2021-10-15 17:00:00|964.71|962.71|967.61|965.61|968.83|966.83|961.78|959.78|0
1634320800000|2021-10-15 18:00:00|967.86|965.86|972.54|970.54|974.73|972.73|967.86|965.86|0
1634324400000|2021-10-15 19:00:00|972.29|970.29|968.88|966.88|973.27|971.27|965.97|963.97|0
1634328000000|2021-10-15 20:00:00|970.09|968.09|971.3|968.9|972.28|970.28|969.85|967.85|0
1634540400000|2021-10-18 07:00:00|957.64|955.24|956.46|954.46|959.38|957.38|949.92|947.92|0
1634544000000|2021-10-18 08:00:00|956.22|954.22|956.45|954.45|962.77|960.77|955.73|953.73|0
1634547600000|2021-10-18 09:00:00|956.69|954.69|954.49|952.49|958.63|956.63|953.05|951.05|0
1634551200000|2021-10-18 10:00:00|954.37|952.37|953.63|951.63|957.15|955.15|949.39|947.39|0
1634554800000|2021-10-18 11:00:00|954.11|952.11|957.01|955.01|962.6|960.6|954.11|952.11|0
1634558400000|2021-10-18 12:00:00|956.77|954.77|948.14|946.14|956.77|954.77|944.63|942.63|0
1634562000000|2021-10-18 13:00:00|948.02|946.02|964.85|962.85|966.8|964.8|945.35|943.35|0
1634565600000|2021-10-18 14:00:00|965.58|963.58|969.96|967.96|972.13|970.13|963.15|961.15|0
1634569200000|2021-10-18 15:00:00|970.2|968.2|979.34|977.34|981.39|979.39|969.71|967.71|0
1634572800000|2021-10-18 16:00:00|979.59|977.59|977.38|975.38|981.53|979.53|975.92|973.92|0
1634576400000|2021-10-18 17:00:00|977.14|975.14|978.59|976.59|980.79|978.79|976.89|974.89|0
1634580000000|2021-10-18 18:00:00|978.34|976.34|980.77|978.77|981.99|979.99|976.15|974.15|0
1634583600000|2021-10-18 19:00:00|980.52|978.52|984.17|982.17|986.36|984.36|979.3|977.3|0
1634587200000|2021-10-18 20:00:00|983.68|981.68|982.28|979.88|983.92|981.92|981.97|979.76|0
1634590800000|2021-10-18 21:00:00|982.63|980.23|983.58|981.18|983.66|981.26|982.6|980.2|0
1634594400000|2021-10-18 22:00:00|983.24|980.84|979.46|977.06|983.61|981.21|979.21|976.81|0
1634598000000|2021-10-18 23:00:00|979.95|977.55|984.32|981.92|985.3|982.9|979.45|977.05|0
1634601600000|2021-10-19 00:00:00|984.56|982.16|984.06|981.66|990.66|988.26|981.39|978.99|0
1634605200000|2021-10-19 01:00:00|983.94|981.54|986.98|984.58|987.95|985.55|979.43|977.03|0
1634608800000|2021-10-19 02:00:00|987.22|984.82|983.8|981.4|987.47|985.07|982.09|979.69|0
1634612400000|2021-10-19 03:00:00|983.43|981.03|984.76|982.36|985.5|983.1|982.57|980.17|0
1634616000000|2021-10-19 04:00:00|985|982.6|984.5|982.1|985.24|982.84|983.04|980.64|0
1634619600000|2021-10-19 05:00:00|984.38|981.98|989.13|986.73|989.13|986.73|983.52|981.12|0
1634623200000|2021-10-19 06:00:00|988.88|986.48|995.7|993.3|995.82|993.42|987.66|985.26|0
1634626800000|2021-10-19 07:00:00|995.46|993.06|992.16|990.16|995.46|993.06|988.51|986.51|0
1634630400000|2021-10-19 08:00:00|991.92|989.92|996.78|994.78|998.5|996.5|990.94|988.94|0
1634634000000|2021-10-19 09:00:00|996.05|994.05|998.97|996.97|1000.68|998.68|994.59|992.59|0
1634637600000|2021-10-19 10:00:00|999.21|997.21|1006.78|1004.78|1007.26|1005.26|998.48|996.48|0
1634641200000|2021-10-19 11:00:00|1006.54|1004.54|1006.43|1004.43|1010.63|1008.63|1004.53|1002.53|0
1634644800000|2021-10-19 12:00:00|1006.19|1004.19|999.83|997.83|1006.68|1004.68|999.83|997.83|0
1634648400000|2021-10-19 13:00:00|999.58|997.58|997.38|995.38|1003.48|1001.48|993.96|991.96|0
1634652000000|2021-10-19 14:00:00|997.62|995.62|1009.33|1007.33|1010.06|1008.06|996.89|994.89|0
1634655600000|2021-10-19 15:00:00|1009.82|1007.82|1012.88|1010.88|1013.86|1011.86|1009.08|1007.08|0
1634659200000|2021-10-19 16:00:00|1012.64|1010.64|1016.05|1014.05|1016.29|1014.29|1010.93|1008.93|0
1634662800000|2021-10-19 17:00:00|1015.81|1013.81|1014.82|1012.82|1016.29|1014.29|1012.63|1010.63|0
1634666400000|2021-10-19 18:00:00|1015.06|1013.06|1010.59|1008.59|1015.31|1013.31|1006.93|1004.93|0
1634670000000|2021-10-19 19:00:00|1010.1|1008.1|1017.42|1015.42|1017.42|1015.42|1009.86|1007.86|0
1634673600000|2021-10-19 20:00:00|1017.67|1015.67|1021.03|1018.63|1023.49|1021.09|1017.18|1015.18|0
1634677200000|2021-10-19 21:00:00|1020.88|1018.48|1020.59|1018.19|1020.88|1018.48|1019.96|1017.56|0
1634680800000|2021-10-19 22:00:00|1021.26|1018.86|1018.2|1015.8|1021.26|1018.86|1016.98|1014.58|0
1634684400000|2021-10-19 23:00:00|1018.32|1015.92|1021.37|1018.97|1022.6|1020.2|1017.46|1015.06|0
1634688000000|2021-10-20 00:00:00|1021.86|1019.46|1017.69|1015.29|1022.35|1019.95|1015.98|1013.58|0
1634691600000|2021-10-20 01:00:00|1017.44|1015.04|1016.45|1014.05|1018.42|1016.02|1014.26|1011.86|0
1634695200000|2021-10-20 02:00:00|1016.21|1013.81|1014.48|1012.08|1016.7|1014.3|1013.02|1010.62|0
1634698800000|2021-10-20 03:00:00|1014.73|1012.33|1017.17|1014.77|1017.66|1015.26|1013.75|1011.35|0
1634702400000|2021-10-20 04:00:00|1017.41|1015.01|1014.95|1012.55|1017.41|1015.01|1014.71|1012.31|0
1634706000000|2021-10-20 05:00:00|1015.2|1012.8|1014.09|1011.69|1015.93|1013.53|1011.77|1009.37|0
1634709600000|2021-10-20 06:00:00|1014.33|1011.93|1011.63|1009.23|1014.33|1011.93|1010.54|1008.14|0
1634713200000|2021-10-20 07:00:00|1011.88|1009.48|1014.32|1012.32|1021.66|1019.66|1010.8|1008.4|0
1634716800000|2021-10-20 08:00:00|1014.19|1012.19|1017.24|1015.24|1017.98|1015.98|1013.83|1011.83|0
1634720400000|2021-10-20 09:00:00|1017|1015|1017.38|1015.38|1019.34|1017.34|1014.94|1012.94|0
1634724000000|2021-10-20 10:00:00|1017.63|1015.63|1017.13|1015.13|1018.85|1016.85|1015.66|1013.66|0
1634727600000|2021-10-20 11:00:00|1017.37|1015.37|1013.45|1011.45|1018.84|1016.84|1012.96|1010.96|0
1634731200000|2021-10-20 12:00:00|1013.69|1011.69|1017.1|1015.1|1018.33|1016.33|1013.45|1011.45|0
1634734800000|2021-10-20 13:00:00|1017.84|1015.84|1026.45|1024.45|1030.37|1028.37|1015.39|1013.39|0
1634738400000|2021-10-20 14:00:00|1026.57|1024.57|1031.28|1029.28|1037.75|1035.75|1024.05|1022.05|0
1634742000000|2021-10-20 15:00:00|1031.53|1029.53|1036.06|1034.06|1036.3|1034.3|1028.83|1026.83|0
1634745600000|2021-10-20 16:00:00|1036.3|1034.3|1035.8|1033.8|1036.54|1034.54|1033.12|1031.12|0
1634749200000|2021-10-20 17:00:00|1035.92|1033.92|1029.63|1027.63|1036.29|1034.29|1021.53|1019.53|0
1634752800000|2021-10-20 18:00:00|1028.66|1026.66|1033.62|1031.62|1035.09|1033.09|1028.66|1026.66|0
1634756400000|2021-10-20 19:00:00|1033.87|1031.87|1034.59|1032.59|1036.31|1034.31|1028.25|1026.25|0
1634760000000|2021-10-20 20:00:00|1035.56|1033.56|1031.72|1029.32|1037.03|1035.03|1030.29|1027.89|0
1634763600000|2021-10-20 21:00:00|1031.76|1029.36|1031.5|1029.1|1032.04|1029.64|1031.39|1028.99|0
1634767200000|2021-10-20 22:00:00|1032.58|1030.18|1030.99|1028.59|1033.44|1031.04|1029.78|1027.38|0
1634770800000|2021-10-20 23:00:00|1031.23|1028.83|1027.56|1025.16|1032.45|1030.05|1027.56|1025.16|0
1634774400000|2021-10-21 00:00:00|1027.81|1025.41|1028.04|1025.64|1029.51|1027.11|1026.09|1023.69|0
1634778000000|2021-10-21 01:00:00|1027.79|1025.39|1032.66|1030.26|1033.64|1031.24|1026.08|1023.68|0
1634781600000|2021-10-21 02:00:00|1032.91|1030.51|1032.89|1030.49|1034.36|1031.96|1032.16|1029.76|0
1634785200000|2021-10-21 03:00:00|1032.65|1030.25|1028.24|1025.84|1033.14|1030.74|1028.24|1025.84|0
1634788800000|2021-10-21 04:00:00|1028.49|1026.09|1025.52|1023.12|1029.22|1026.82|1023.11|1020.71|0
1634792400000|2021-10-21 05:00:00|1025.16|1022.76|1022.71|1020.31|1025.41|1023.01|1020.03|1017.63|0
1634796000000|2021-10-21 06:00:00|1022.47|1020.07|1019.91|1017.51|1025.64|1023.24|1018.45|1016.05|0
1634799600000|2021-10-21 07:00:00|1019.67|1017.27|1025.07|1023.07|1026.78|1024.78|1017.47|1015.07|0
1634803200000|2021-10-21 08:00:00|1025.31|1023.31|1022.38|1020.38|1025.56|1023.56|1020.92|1018.92|0
1634806800000|2021-10-21 09:00:00|1022.62|1020.62|1025.78|1023.78|1025.78|1023.78|1022.13|1020.13|0
1634810400000|2021-10-21 10:00:00|1025.53|1023.53|1022.16|1020.16|1026.51|1024.51|1021.43|1019.43|0
1634814000000|2021-10-21 11:00:00|1022.4|1020.4|1021.03|1019.03|1025.08|1023.08|1020.29|1018.29|0
1634817600000|2021-10-21 12:00:00|1021.27|1019.27|1024.91|1022.91|1028.82|1026.82|1020.78|1018.78|0
1634821200000|2021-10-21 13:00:00|1025.16|1023.16|1031.22|1029.22|1033.18|1031.18|1023.45|1021.45|0
1634824800000|2021-10-21 14:00:00|1030.98|1028.98|1034.63|1032.63|1039.76|1037.76|1029.51|1027.51|0
1634828400000|2021-10-21 15:00:00|1034.87|1032.87|1030.71|1028.71|1036.83|1034.83|1025.1|1023.1|0
1634832000000|2021-10-21 16:00:00|1030.95|1028.95|1032.35|1030.35|1033.57|1031.57|1028.8|1026.8|0
1634835600000|2021-10-21 17:00:00|1032.1|1030.1|1030.38|1028.38|1035.03|1033.03|1028.92|1026.92|0
1634839200000|2021-10-21 18:00:00|1030.63|1028.63|1035.74|1033.74|1035.74|1033.74|1030.25|1028.25|0
1634842800000|2021-10-21 19:00:00|1036.23|1034.23|1048.3|1046.3|1048.79|1046.79|1035.99|1033.99|0
1634846400000|2021-10-21 20:00:00|1047.08|1045.08|1038.09|1035.69|1048.3|1046.3|1035.53|1033.13|0
1634850000000|2021-10-21 21:00:00|1038.25|1035.85|1037.77|1035.37|1039.96|1037.56|1037.63|1035.23|0
1634853600000|2021-10-21 22:00:00|1038.32|1035.92|1036.6|1034.2|1038.32|1035.92|1033.8|1031.4|0
1634857200000|2021-10-21 23:00:00|1036.73|1034.33|1036.23|1033.83|1038.55|1036.15|1034.76|1032.36|0
1634860800000|2021-10-22 00:00:00|1036.47|1034.07|1042.82|1040.42|1044.53|1042.13|1035.98|1033.58|0
1634864400000|2021-10-22 01:00:00|1043.06|1040.66|1043.54|1041.14|1045.75|1043.35|1041.84|1039.44|0
1634868000000|2021-10-22 02:00:00|1043.29|1040.89|1042.3|1039.9|1043.78|1041.38|1040.84|1038.44|0
1634871600000|2021-10-22 03:00:00|1042.55|1040.15|1044.99|1042.59|1045.72|1043.32|1041.81|1039.41|0
1634875200000|2021-10-22 04:00:00|1044.74|1042.34|1042.89|1040.49|1045.47|1043.07|1040.33|1037.93|0
1634878800000|2021-10-22 05:00:00|1043.02|1040.62|1041.14|1038.74|1043.99|1041.59|1039.67|1037.27|0
1634882400000|2021-10-22 06:00:00|1040.89|1038.49|1042.84|1040.44|1044.07|1041.67|1039.67|1037.27|0
1634886000000|2021-10-22 07:00:00|1042.35|1039.95|1042.87|1040.87|1048.02|1046.02|1038.24|1036.24|0
1634889600000|2021-10-22 08:00:00|1042.63|1040.63|1045.31|1043.31|1046.78|1044.78|1039.94|1037.94|0
1634893200000|2021-10-22 09:00:00|1045.55|1043.55|1045.05|1043.05|1046.04|1044.04|1043.35|1041.35|0
1634896800000|2021-10-22 10:00:00|1045.17|1043.17|1050.91|1048.91|1051.89|1049.89|1044.07|1042.07|0
1634900400000|2021-10-22 11:00:00|1050.66|1048.66|1052.61|1050.61|1053.59|1051.59|1050.17|1048.17|0
1634904000000|2021-10-22 12:00:00|1052.36|1050.36|1045.74|1043.74|1052.85|1050.85|1044.52|1042.52|0
1634907600000|2021-10-22 13:00:00|1045.25|1043.25|1049.25|1047.25|1052.68|1050.68|1039.94|1037.94|0
1634911200000|2021-10-22 14:00:00|1049.49|1047.49|1045.81|1043.81|1057.08|1055.08|1044.34|1042.34|0
1634914800000|2021-10-22 15:00:00|1045.57|1043.57|1029.73|1027.73|1049.97|1047.97|1022.52|1020.52|0
1634918400000|2021-10-22 16:00:00|1028.76|1026.76|1037.95|1035.95|1044.56|1042.56|1025.34|1023.34|0
1634922000000|2021-10-22 17:00:00|1038.19|1036.19|1036.47|1034.47|1043.56|1041.56|1036.47|1034.47|0
1634925600000|2021-10-22 18:00:00|1036.96|1034.96|1042.57|1040.57|1051.62|1049.62|1036.71|1034.71|0
1634929200000|2021-10-22 19:00:00|1042.32|1040.32|1042.22|1040.22|1047.61|1045.61|1038.56|1036.56|0
1634932800000|2021-10-22 20:00:00|1042.71|1040.71|1040.5|1038.5|1042.71|1040.71|1038.55|1036.55|0
1635145200000|2021-10-25 07:00:00|1047.12|1044.72|1046.42|1044.42|1047.61|1045.4|1043.98|1041.98|0
1635148800000|2021-10-25 08:00:00|1046.17|1044.17|1047.06|1045.06|1051.8|1049.8|1045.93|1043.93|0
1635152400000|2021-10-25 09:00:00|1046.81|1044.81|1045.58|1043.58|1048.28|1046.28|1044.85|1042.85|0
1635156000000|2021-10-25 10:00:00|1045.82|1043.82|1047.77|1045.77|1048.75|1046.75|1045.33|1043.33|0
1635159600000|2021-10-25 11:00:00|1047.52|1045.52|1049.23|1047.23|1049.23|1047.23|1044.45|1042.45|0
1635163200000|2021-10-25 12:00:00|1049.47|1047.47|1048.48|1046.48|1050.45|1048.45|1047.51|1045.51|0
1635166800000|2021-10-25 13:00:00|1048.24|1046.24|1047.03|1045.03|1053.54|1051.54|1034.67|1032.67|0
1635170400000|2021-10-25 14:00:00|1047.9|1045.9|1052.05|1050.05|1053.03|1051.03|1043.48|1041.48|0
1635174000000|2021-10-25 15:00:00|1052.3|1050.3|1059.06|1057.06|1059.31|1057.31|1050.58|1048.58|0
1635177600000|2021-10-25 16:00:00|1059.31|1057.31|1063.96|1061.96|1065.68|1063.68|1057.84|1055.84|0
1635181200000|2021-10-25 17:00:00|1064.21|1062.21|1064.27|1062.27|1069.11|1067.11|1062.8|1060.8|0
1635184800000|2021-10-25 18:00:00|1064.03|1062.03|1064.96|1062.96|1068.65|1066.65|1062.31|1060.31|0
1635188400000|2021-10-25 19:00:00|1064.71|1062.71|1064.95|1062.95|1065.7|1063.7|1059.31|1057.31|0
1635192000000|2021-10-25 20:00:00|1064.7|1062.7|1070.41|1068.01|1071.28|1068.88|1057.83|1055.83|0
1635195600000|2021-10-25 21:00:00|1070.45|1068.05|1070.16|1067.76|1070.67|1068.27|1069.56|1067.16|0
1635199200000|2021-10-25 22:00:00|1070.4|1068|1067.33|1064.93|1070.89|1068.49|1066.84|1064.44|0
1635202800000|2021-10-25 23:00:00|1067.57|1065.17|1071.74|1069.34|1072.23|1069.83|1066.95|1064.55|0
1635206400000|2021-10-26 00:00:00|1073.21|1070.81|1075.66|1073.26|1076.4|1074|1070.51|1068.11|0
1635210000000|2021-10-26 01:00:00|1075.91|1073.51|1074.91|1072.51|1079.83|1077.43|1074.67|1072.27|0
1635213600000|2021-10-26 02:00:00|1074.18|1071.78|1076.87|1074.47|1077.11|1074.71|1073.68|1071.28|0
1635217200000|2021-10-26 03:00:00|1077.11|1074.71|1074.16|1071.76|1077.11|1074.71|1072.93|1070.53|0
1635220800000|2021-10-26 04:00:00|1073.91|1071.51|1074.88|1072.48|1076.11|1073.71|1073.91|1071.51|0
1635224400000|2021-10-26 05:00:00|1075.13|1072.73|1071.43|1069.03|1075.37|1072.97|1070.94|1068.54|0
1635228000000|2021-10-26 06:00:00|1071.68|1069.28|1075.85|1073.45|1078.06|1075.66|1071.06|1068.66|0
1635231600000|2021-10-26 07:00:00|1076.34|1073.94|1080.55|1078.55|1080.8|1078.8|1073.19|1071.19|0
1635235200000|2021-10-26 08:00:00|1080.31|1078.31|1081.38|1079.38|1085.32|1083.32|1078.68|1076.68|0
1635238800000|2021-10-26 09:00:00|1081.62|1079.62|1081.56|1079.56|1081.82|1079.82|1079.02|1077.02|0
1635242400000|2021-10-26 10:00:00|1081.32|1079.32|1081.55|1079.55|1082.06|1080.06|1079.1|1077.1|0
1635246000000|2021-10-26 11:00:00|1081.31|1079.31|1080.32|1078.32|1083.03|1081.03|1079.7|1077.7|0
1635249600000|2021-10-26 12:00:00|1080.56|1078.56|1081.04|1079.04|1082.28|1080.28|1078.84|1076.84|0
1635253200000|2021-10-26 13:00:00|1081.29|1079.29|1083.58|1081.58|1087.4|1085.4|1077.6|1075.6|0
1635256800000|2021-10-26 14:00:00|1084.08|1082.08|1091.01|1089.01|1094.6|1092.6|1081.74|1079.74|0
1635260400000|2021-10-26 15:00:00|1091.5|1089.5|1081.16|1079.16|1093.22|1091.22|1081.16|1079.16|0
1635264000000|2021-10-26 16:00:00|1081.41|1079.41|1072.37|1070.37|1082.39|1080.39|1066.49|1064.49|0
1635267600000|2021-10-26 17:00:00|1072.13|1070.13|1076.29|1074.29|1079.73|1077.73|1068.69|1066.69|0
1635271200000|2021-10-26 18:00:00|1076.53|1074.53|1080.7|1078.7|1081.44|1079.44|1075.54|1073.54|0
1635274800000|2021-10-26 19:00:00|1080.94|1078.94|1069.89|1067.89|1084.13|1082.13|1069.89|1067.89|0
1635278400000|2021-10-26 20:00:00|1070.62|1068.62|1068.97|1066.57|1073.08|1071.08|1068.6|1066.2|0
1635282000000|2021-10-26 21:00:00|1069.07|1066.67|1069.42|1067.02|1070.17|1067.77|1068.56|1066.16|0
1635285600000|2021-10-26 22:00:00|1069.45|1067.05|1075.45|1073.05|1076.93|1074.53|1069.45|1067.05|0
1635289200000|2021-10-26 23:00:00|1075.21|1072.81|1074.82|1072.42|1078.15|1075.75|1072.01|1069.61|0
1635292800000|2021-10-27 00:00:00|1074.95|1072.55|1070.03|1067.63|1076.91|1074.51|1069.54|1067.14|0
1635296400000|2021-10-27 01:00:00|1070.28|1067.88|1067.57|1065.17|1072.24|1069.84|1067.08|1064.68|0
1635300000000|2021-10-27 02:00:00|1067.81|1065.41|1070.26|1067.86|1071.25|1068.85|1067.81|1065.41|0
1635303600000|2021-10-27 03:00:00|1070.75|1068.35|1070.74|1068.34|1072.22|1069.82|1069.76|1067.36|0
1635307200000|2021-10-27 04:00:00|1070.85|1068.45|1073.18|1070.78|1073.18|1070.78|1070.73|1068.33|0
1635310800000|2021-10-27 05:00:00|1072.93|1070.53|1077.46|1075.06|1077.59|1075.19|1072.44|1070.04|0
1635314400000|2021-10-27 06:00:00|1077.83|1075.43|1075.37|1072.97|1077.83|1075.43|1073.9|1071.5|0
1635318000000|2021-10-27 07:00:00|1075.86|1073.46|1077.22|1075.22|1080.91|1078.91|1075.37|1072.97|0
1635321600000|2021-10-27 08:00:00|1077.47|1075.47|1070.09|1068.09|1079.43|1077.43|1070.09|1068.09|0
1635325200000|2021-10-27 09:00:00|1070.33|1068.33|1064.92|1062.92|1070.33|1068.33|1063.45|1061.45|0
1635328800000|2021-10-27 10:00:00|1065.16|1063.16|1064.91|1062.91|1069.82|1067.82|1062.21|1060.21|0
1635332400000|2021-10-27 11:00:00|1065.15|1063.15|1065.39|1063.39|1071.04|1069.04|1065.14|1063.14|0
1635336000000|2021-10-27 12:00:00|1065.63|1063.63|1073.73|1071.73|1075.7|1073.7|1064.9|1062.9|0
1635339600000|2021-10-27 13:00:00|1073.97|1071.97|1079.92|1077.92|1080.16|1078.16|1063.48|1061.48|0
1635343200000|2021-10-27 14:00:00|1080.41|1078.41|1067.3|1065.3|1080.65|1078.65|1065.58|1063.58|0
1635346800000|2021-10-27 15:00:00|1066.81|1064.81|1068.93|1066.93|1074.41|1072.41|1066.56|1064.56|0
1635350400000|2021-10-27 16:00:00|1069.67|1067.67|1071.79|1069.79|1074.82|1072.82|1067.95|1065.95|0
1635354000000|2021-10-27 17:00:00|1072.04|1070.04|1079.44|1077.44|1079.44|1077.44|1071.05|1069.05|0
1635357600000|2021-10-27 18:00:00|1079.19|1077.19|1071.96|1069.96|1080.91|1078.91|1071.96|1069.96|0
1635361200000|2021-10-27 19:00:00|1071.71|1069.71|1050.24|1048.24|1072.45|1070.45|1050|1048|0
1635364800000|2021-10-27 20:00:00|1050.49|1048.49|1053.4|1051|1054.5|1052.1|1050.24|1048.24|0
1635368400000|2021-10-27 21:00:00|1054.05|1051.65|1054.32|1051.92|1054.62|1052.22|1053.73|1051.33|0
1635372000000|2021-10-27 22:00:00|1054.61|1052.21|1057.9|1055.5|1058.39|1055.99|1054.61|1052.21|0
1635375600000|2021-10-27 23:00:00|1057.78|1055.38|1059.61|1057.21|1060.34|1057.94|1056.92|1054.52|0
1635379200000|2021-10-28 00:00:00|1059.36|1056.96|1058.37|1055.97|1060.34|1057.94|1055.19|1052.79|0
1635382800000|2021-10-28 01:00:00|1058.86|1056.46|1058.36|1055.96|1059.58|1057.18|1055.92|1053.52|0
1635386400000|2021-10-28 02:00:00|1058.11|1055.71|1057.12|1054.72|1059.33|1056.93|1053.45|1051.05|0
1635390000000|2021-10-28 03:00:00|1057.36|1054.96|1057.84|1055.44|1058.34|1055.94|1056.14|1053.74|0
1635393600000|2021-10-28 04:00:00|1058.09|1055.69|1058.07|1055.67|1059.06|1056.66|1057.1|1054.7|0
1635397200000|2021-10-28 05:00:00|1057.95|1055.55|1057|1054.6|1059.41|1057.01|1056.76|1054.36|0
1635400800000|2021-10-28 06:00:00|1057.24|1054.84|1051.84|1049.44|1058.22|1055.82|1051.36|1048.96|0
1635404400000|2021-10-28 07:00:00|1051.35|1048.95|1058.47|1056.47|1060.87|1058.87|1051.35|1048.95|0
1635408000000|2021-10-28 08:00:00|1058.72|1056.72|1060.01|1058.01|1061.24|1059.24|1053.32|1051.32|0
1635411600000|2021-10-28 09:00:00|1059.77|1057.77|1058.04|1056.04|1060.26|1058.26|1055.1|1053.1|0
1635415200000|2021-10-28 10:00:00|1057.79|1055.79|1063.83|1061.83|1064.32|1062.32|1056.24|1054.24|0
1635418800000|2021-10-28 11:00:00|1064.07|1062.07|1061.85|1059.85|1066.28|1064.28|1061.24|1059.24|0
1635422400000|2021-10-28 12:00:00|1062.1|1060.1|1064.05|1062.05|1067.74|1065.74|1060.37|1058.37|0
1635426000000|2021-10-28 13:00:00|1064.29|1062.29|1077.68|1075.68|1079.65|1077.65|1061.6|1059.6|0
1635429600000|2021-10-28 14:00:00|1078.42|1076.42|1085.07|1083.07|1089.58|1087.58|1071.06|1069.06|0
1635433200000|2021-10-28 15:00:00|1085.32|1083.32|1080.97|1078.97|1089.56|1087.56|1079.26|1077.26|0
1635436800000|2021-10-28 16:00:00|1081.46|1079.46|1076.96|1074.96|1087.1|1085.1|1075.49|1073.49|0
1635440400000|2021-10-28 17:00:00|1077.2|1075.2|1083.18|1081.18|1084.65|1082.65|1077.2|1075.2|0
1635444000000|2021-10-28 18:00:00|1083.42|1081.42|1084.96|1082.96|1088.89|1086.89|1083.18|1081.18|0
1635447600000|2021-10-28 19:00:00|1084.71|1082.71|1091.33|1089.33|1093.3|1091.3|1081.02|1079.02|0
1635451200000|2021-10-28 20:00:00|1092.56|1090.56|1082.82|1080.42|1094.53|1092.53|1077.32|1074.92|0
1635454800000|2021-10-28 21:00:00|1083.48|1081.08|1084.12|1081.72|1085.78|1083.38|1082.74|1080.34|0
1635458400000|2021-10-28 22:00:00|1082.58|1080.18|1080.73|1078.33|1084.66|1082.26|1079.75|1077.35|0
1635462000000|2021-10-28 23:00:00|1080.49|1078.09|1079.98|1077.58|1081.71|1079.31|1078.02|1075.62|0
1635465600000|2021-10-29 00:00:00|1080.23|1077.83|1076.78|1074.38|1082.19|1079.79|1076.05|1073.65|0
1635469200000|2021-10-29 01:00:00|1076.9|1074.5|1075.91|1073.51|1078|1075.6|1073.71|1071.31|0
1635472800000|2021-10-29 02:00:00|1075.79|1073.39|1077.25|1074.85|1078.11|1075.71|1075.54|1073.14|0
1635476400000|2021-10-29 03:00:00|1077.49|1075.09|1079.2|1076.8|1081.42|1079.02|1076.51|1074.11|0
1635480000000|2021-10-29 04:00:00|1079.45|1077.05|1075.21|1072.81|1080.37|1077.97|1075.21|1072.81|0
1635483600000|2021-10-29 05:00:00|1074.96|1072.56|1072.99|1070.59|1075.45|1073.05|1072.02|1069.62|0
1635487200000|2021-10-29 06:00:00|1073.73|1071.33|1072.24|1069.84|1073.96|1071.56|1068.08|1065.68|0
1635490800000|2021-10-29 07:00:00|1071.51|1069.11|1073.5|1071.5|1077.72|1075.72|1065.72|1063.72|0
1635494400000|2021-10-29 08:00:00|1073.38|1071.38|1072.39|1070.39|1075.59|1073.59|1068.34|1066.34|0
1635498000000|2021-10-29 09:00:00|1071.66|1069.66|1071.32|1069.32|1074.11|1072.11|1068.22|1066.22|0
1635501600000|2021-10-29 10:00:00|1071.2|1069.2|1070.37|1068.37|1073.52|1071.52|1065.07|1063.07|0
1635505200000|2021-10-29 11:00:00|1070.13|1068.13|1071.53|1069.53|1075.01|1073.01|1069.75|1067.75|0
1635508800000|2021-10-29 12:00:00|1071.29|1069.29|1068.14|1066.14|1076.72|1074.72|1065.69|1063.69|0
1635512400000|2021-10-29 13:00:00|1068.01|1066.01|1081.28|1079.28|1086.35|1084.35|1065.19|1063.19|0
1635516000000|2021-10-29 14:00:00|1081.53|1079.53|1083.24|1081.24|1085.95|1083.95|1075.14|1073.14|0
1635519600000|2021-10-29 15:00:00|1083.73|1081.73|1090.52|1088.52|1094.7|1092.7|1083.24|1081.24|0
1635523200000|2021-10-29 16:00:00|1091.01|1089.01|1097.39|1095.39|1101.33|1099.33|1089.54|1087.54|0
1635526800000|2021-10-29 17:00:00|1097.64|1095.64|1097.13|1095.13|1101.08|1099.08|1094.43|1092.43|0
1635530400000|2021-10-29 18:00:00|1096.89|1094.89|1092.21|1090.21|1097.62|1095.62|1087.54|1085.54|0
1635534000000|2021-10-29 19:00:00|1092.45|1090.45|1101.05|1099.05|1105.23|1103.23|1086.31|1084.31|0
1635537600000|2021-10-29 20:00:00|1101.54|1099.54|1104.55|1102.55|1105.53|1103.53|1101.05|1099.05|0
1635753600000|2021-11-01 08:00:00|1111.21|1109.21|1118.9|1116.9|1118.9|1116.9|1109.36|1107.36|0
1635757200000|2021-11-01 09:00:00|1119.15|1117.15|1119.66|1117.66|1122.35|1120.35|1118.16|1116.16|0
1635760800000|2021-11-01 10:00:00|1119.9|1117.9|1122.36|1120.36|1122.36|1120.36|1119.41|1117.41|0
1635764400000|2021-11-01 11:00:00|1122.23|1120.23|1119.88|1117.88|1123.35|1121.35|1119.15|1117.15|0
1635768000000|2021-11-01 12:00:00|1119.76|1117.76|1113.22|1111.22|1119.88|1117.88|1112.97|1110.97|0
1635771600000|2021-11-01 13:00:00|1112.97|1110.97|1102.09|1100.09|1115.93|1113.93|1100.62|1098.62|0
1635775200000|2021-11-01 14:00:00|1101.85|1099.85|1095.25|1093.25|1102.83|1100.83|1091.26|1089.26|0
1635778800000|2021-11-01 15:00:00|1094.76|1092.76|1103.83|1101.83|1104.33|1102.33|1094.76|1092.76|0
1635782400000|2021-11-01 16:00:00|1104.07|1102.07|1108.63|1106.63|1108.88|1106.88|1102.84|1100.84|0
1635786000000|2021-11-01 17:00:00|1108.88|1106.88|1097.28|1095.28|1109.12|1107.12|1095.81|1093.81|0
1635789600000|2021-11-01 18:00:00|1097.04|1095.04|1100.97|1098.97|1101.96|1099.96|1091.12|1089.12|0
1635793200000|2021-11-01 19:00:00|1100.72|1098.72|1108.85|1106.85|1110.82|1108.82|1098.75|1096.75|0
1635796800000|2021-11-01 20:00:00|1109.83|1107.83|1109.9|1107.5|1109.9|1107.83|1106.87|1104.87|0
1635800400000|2021-11-01 21:00:00|1109.68|1107.28|1109.28|1106.88|1109.71|1107.31|1108.88|1106.48|0
1635804000000|2021-11-01 22:00:00|1110.13|1107.73|1111.6|1109.2|1112.23|1109.83|1107.05|1104.65|0
1635807600000|2021-11-01 23:00:00|1111.49|1109.09|1107.65|1105.25|1111.49|1109.09|1107.53|1105.13|0
1635811200000|2021-11-02 00:00:00|1107.28|1104.88|1107.39|1104.99|1108.52|1106.12|1106.04|1103.64|0
1635814800000|2021-11-02 01:00:00|1107.52|1105.12|1102.83|1100.43|1109.49|1107.09|1102.34|1099.94|0
1635818400000|2021-11-02 02:00:00|1103.07|1100.67|1099.73|1097.33|1104.06|1101.66|1099.37|1096.97|0
1635822000000|2021-11-02 03:00:00|1099.61|1097.21|1100.59|1098.19|1101.09|1098.69|1097.64|1095.24|0
1635825600000|2021-11-02 04:00:00|1100.34|1097.94|1100.33|1097.93|1101.82|1099.42|1100.09|1097.69|0
1635829200000|2021-11-02 05:00:00|1100.09|1097.69|1104.82|1102.42|1106.79|1104.39|1099.1|1096.7|0
1635832800000|2021-11-02 06:00:00|1104.57|1102.17|1107.03|1104.63|1107.77|1105.37|1102.35|1099.95|0
1635836400000|2021-11-02 07:00:00|1106.78|1104.38|1108.27|1106.27|1110|1108|1105.32|1103.15|0
1635840000000|2021-11-02 08:00:00|1108.52|1106.52|1104.56|1102.56|1109.99|1107.99|1104.32|1102.32|0
1635843600000|2021-11-02 09:00:00|1104.68|1102.68|1107.27|1105.27|1108.51|1106.51|1102.59|1100.59|0
1635847200000|2021-11-02 10:00:00|1107.51|1105.51|1109.48|1107.48|1109.48|1107.48|1104.18|1102.18|0
1635850800000|2021-11-02 11:00:00|1109.23|1107.23|1110.21|1108.21|1112.19|1110.19|1107.5|1105.5|0
1635854400000|2021-11-02 12:00:00|1110.46|1108.46|1111.93|1109.93|1113.41|1111.41|1110.45|1108.45|0
1635858000000|2021-11-02 13:00:00|1112.17|1110.17|1119.47|1117.47|1120.95|1118.95|1109.45|1107.45|0
1635861600000|2021-11-02 14:00:00|1119.82|1117.82|1123.93|1121.93|1125.41|1123.41|1115.78|1113.78|0
1635865200000|2021-11-02 15:00:00|1124.17|1122.17|1122.24|1120.24|1130.34|1128.34|1120.96|1118.96|0
1635868800000|2021-11-02 16:00:00|1122.49|1120.49|1127.56|1125.56|1129.04|1127.04|1118.92|1116.92|0
1635872400000|2021-11-02 17:00:00|1127.81|1125.81|1124.59|1122.59|1128.79|1126.79|1121.38|1119.38|0
1635876000000|2021-11-02 18:00:00|1124.83|1122.83|1127.3|1125.3|1127.54|1125.54|1120.39|1118.39|0
1635879600000|2021-11-02 19:00:00|1127.54|1125.54|1126.79|1124.79|1128.77|1126.77|1122.35|1120.35|0
1635883200000|2021-11-02 20:00:00|1126.55|1124.55|1125.38|1122.98|1127.04|1125.04|1123.58|1121.58|0
1635886800000|2021-11-02 21:00:00|1125.53|1123.13|1125.09|1122.69|1125.92|1123.52|1124.94|1122.54|0
1635890400000|2021-11-02 22:00:00|1125.37|1122.97|1123.02|1120.62|1125.37|1122.97|1123.02|1120.62|0
1635894000000|2021-11-02 23:00:00|1123.26|1120.86|1123.01|1120.61|1124.25|1121.85|1122.51|1120.11|0
1635897600000|2021-11-03 00:00:00|1122.76|1120.36|1124.24|1121.84|1124.48|1122.08|1121.52|1119.12|0
1635901200000|2021-11-03 01:00:00|1123.86|1121.46|1125.22|1122.82|1128.43|1126.03|1123.74|1121.34|0
1635904800000|2021-11-03 02:00:00|1124.97|1122.57|1123.23|1120.83|1125.33|1122.93|1122.98|1120.58|0
1635908400000|2021-11-03 03:00:00|1122.98|1120.58|1121.99|1119.59|1123.97|1121.57|1121.74|1119.34|0
1635912000000|2021-11-03 04:00:00|1122.11|1119.71|1122.47|1120.07|1122.73|1120.33|1121.74|1119.34|0
1635915600000|2021-11-03 05:00:00|1122.72|1120.32|1121.23|1118.83|1122.97|1120.57|1120.73|1118.33|0
1635919200000|2021-11-03 06:00:00|1121.48|1119.08|1122.01|1119.61|1123.94|1121.54|1120.49|1118.09|0
1635922800000|2021-11-03 07:00:00|1121.88|1119.48|1122.79|1120.79|1123.53|1121.53|1121.07|1119.07|0
1635926400000|2021-11-03 08:00:00|1122.54|1120.54|1125.21|1123.21|1126.45|1124.45|1122.05|1120.05|0
1635930000000|2021-11-03 09:00:00|1124.96|1122.96|1125.45|1123.45|1127.43|1125.43|1124.21|1122.21|0
1635933600000|2021-11-03 10:00:00|1125.2|1123.2|1123.71|1121.71|1126.19|1124.19|1121.73|1119.73|0
1635937200000|2021-11-03 11:00:00|1123.46|1121.46|1123.95|1121.95|1124.94|1122.94|1121.97|1119.97|0
1635940800000|2021-11-03 12:00:00|1123.7|1121.7|1120.48|1118.48|1124.19|1122.19|1119.99|1117.99|0
1635944400000|2021-11-03 13:00:00|1120.23|1118.23|1122.05|1120.05|1123.69|1121.69|1116.52|1114.52|0
1635948000000|2021-11-03 14:00:00|1123.28|1121.28|1122.78|1120.78|1123.77|1121.77|1116.61|1114.61|0
1635951600000|2021-11-03 15:00:00|1122.53|1120.53|1122.53|1120.53|1123.28|1121.28|1118.82|1116.82|0
1635955200000|2021-11-03 16:00:00|1122.28|1120.28|1121.28|1119.28|1123.51|1121.51|1120.29|1118.29|0
1635958800000|2021-11-03 17:00:00|1121.03|1119.03|1119.22|1117.22|1122.19|1120.19|1117.74|1115.74|0
1635962400000|2021-11-03 18:00:00|1119.59|1117.59|1147.16|1145.16|1150.13|1148.13|1118.11|1116.11|0
1635966000000|2021-11-03 19:00:00|1147.4|1145.4|1155.07|1153.07|1158.54|1156.54|1145.42|1143.42|0
1635969600000|2021-11-03 20:00:00|1153.83|1151.83|1154.89|1152.49|1155.13|1153.07|1152.35|1150.35|0
1635973200000|2021-11-03 21:00:00|1155.11|1152.71|1155.57|1153.17|1156.14|1153.74|1155.08|1152.68|0
1635976800000|2021-11-03 22:00:00|1155.13|1152.73|1158.72|1156.32|1159.21|1156.81|1154.88|1152.48|0
1635980400000|2021-11-03 23:00:00|1158.96|1156.56|1162.43|1160.03|1163.42|1161.02|1158.72|1156.32|0
1635984000000|2021-11-04 00:00:00|1162.18|1159.78|1157.71|1155.31|1162.18|1159.78|1156.72|1154.32|0
1635987600000|2021-11-04 01:00:00|1156.72|1154.32|1154.73|1152.33|1157.46|1155.06|1153.99|1151.59|0
1635991200000|2021-11-04 02:00:00|1154.49|1152.09|1157.2|1154.8|1157.45|1155.05|1154.49|1152.09|0
1635994800000|2021-11-04 03:00:00|1156.96|1154.56|1154.97|1152.57|1157.45|1155.05|1154.72|1152.32|0
1635998400000|2021-11-04 04:00:00|1155.21|1152.81|1156.2|1153.8|1157.44|1155.04|1155.21|1152.81|0
1636002000000|2021-11-04 05:00:00|1155.95|1153.55|1154.71|1152.31|1156.94|1154.54|1154.46|1152.06|0
1636005600000|2021-11-04 06:00:00|1154.95|1152.55|1157.18|1154.78|1158.17|1155.77|1153.96|1151.56|0
1636009200000|2021-11-04 07:00:00|1156.93|1154.53|1158.15|1156.15|1159.39|1157.39|1156.68|1154.28|0
1636012800000|2021-11-04 08:00:00|1157.9|1155.9|1158.88|1156.88|1165.08|1163.08|1157.9|1155.9|0
1636016400000|2021-11-04 09:00:00|1159|1157|1159.24|1157.24|1160.86|1158.86|1157.89|1155.89|0
1636020000000|2021-11-04 10:00:00|1158.38|1156.38|1161.84|1159.84|1162.59|1160.59|1157.88|1155.88|0
1636023600000|2021-11-04 11:00:00|1162.09|1160.09|1160.1|1158.1|1162.83|1160.83|1159.61|1157.61|0
1636027200000|2021-11-04 12:00:00|1160.35|1158.35|1161.09|1159.09|1164.81|1162.81|1158.86|1156.86|0
1636030800000|2021-11-04 13:00:00|1161.33|1159.33|1170.84|1168.84|1172.49|1170.49|1157.61|1155.61|0
1636034400000|2021-11-04 14:00:00|1171.58|1169.58|1172.32|1170.32|1177.28|1175.28|1169.6|1167.6|0
1636038000000|2021-11-04 15:00:00|1172.07|1170.07|1169.59|1167.59|1172.07|1170.07|1159.43|1157.43|0
1636041600000|2021-11-04 16:00:00|1169.84|1167.84|1166.48|1164.48|1172.31|1170.31|1164.47|1162.47|0
1636045200000|2021-11-04 17:00:00|1166.98|1164.98|1170.48|1168.48|1171.47|1169.47|1162.81|1160.81|0
1636048800000|2021-11-04 18:00:00|1170.73|1168.73|1165.23|1163.23|1170.98|1168.98|1163.54|1161.54|0
1636052400000|2021-11-04 19:00:00|1165.48|1163.48|1176.09|1174.09|1176.34|1174.34|1163.25|1161.25|0
1636056000000|2021-11-04 20:00:00|1176.83|1174.83|1175.66|1173.26|1179.26|1176.86|1173.61|1171.61|0
1636059600000|2021-11-04 21:00:00|1175.71|1173.31|1175.3|1172.9|1176.32|1173.92|1175.12|1172.72|0
1636063200000|2021-11-04 22:00:00|1173.67|1171.27|1177.75|1175.35|1178.75|1176.35|1173.67|1171.27|0
1636066800000|2021-11-04 23:00:00|1178|1175.6|1179.73|1177.33|1180.23|1177.83|1176.02|1173.62|0
1636070400000|2021-11-05 00:00:00|1179.48|1177.08|1175.51|1173.11|1179.73|1177.33|1173.78|1171.38|0
1636074000000|2021-11-05 01:00:00|1175.76|1173.36|1172.78|1170.38|1176.75|1174.35|1172.04|1169.64|0
1636077600000|2021-11-05 02:00:00|1172.53|1170.13|1175.25|1172.85|1176.49|1174.09|1172.28|1169.88|0
1636081200000|2021-11-05 03:00:00|1175.99|1173.59|1175.74|1173.34|1176.49|1174.09|1173.76|1171.36|0
1636084800000|2021-11-05 04:00:00|1175.49|1173.09|1176.97|1174.57|1177.47|1175.07|1175.49|1173.09|0
1636088400000|2021-11-05 05:00:00|1176.72|1174.32|1176.26|1173.86|1177.22|1174.82|1175.98|1173.58|0
1636092000000|2021-11-05 06:00:00|1176.01|1173.61|1175.51|1173.11|1176.75|1174.35|1174.27|1171.87|0
1636095600000|2021-11-05 07:00:00|1175.26|1172.86|1173.07|1171.07|1175.26|1172.86|1170.35|1168.35|0
1636099200000|2021-11-05 08:00:00|1173.81|1171.81|1177.03|1175.03|1179.27|1177.27|1173.32|1171.32|0
1636102800000|2021-11-05 09:00:00|1177.28|1175.28|1185.46|1183.46|1185.95|1183.95|1177.28|1175.28|0
1636106400000|2021-11-05 10:00:00|1185.21|1183.21|1187.69|1185.69|1187.93|1185.93|1184.71|1182.71|0
1636110000000|2021-11-05 11:00:00|1187.93|1185.93|1186.69|1184.69|1189.92|1187.92|1183.09|1181.09|0
1636113600000|2021-11-05 12:00:00|1186.94|1184.94|1196.15|1194.15|1198.84|1196.84|1185.69|1183.69|0
1636117200000|2021-11-05 13:00:00|1196.39|1194.39|1210.12|1208.12|1211.36|1209.36|1194.66|1192.66|0
1636120800000|2021-11-05 14:00:00|1209.87|1207.87|1208.58|1206.58|1214.09|1212.09|1205.85|1203.85|0
1636124400000|2021-11-05 15:00:00|1208.83|1206.83|1200.88|1198.88|1210.81|1208.81|1200.88|1198.88|0
1636128000000|2021-11-05 16:00:00|1200.39|1198.39|1197.1|1195.1|1204.54|1202.54|1195.61|1193.61|0
1636131600000|2021-11-05 17:00:00|1197.34|1195.34|1190.62|1188.62|1198.83|1196.83|1178.02|1176.02|0
1636135200000|2021-11-05 18:00:00|1190.13|1188.13|1195.24|1193.24|1196.24|1194.24|1188.4|1186.4|0
1636138800000|2021-11-05 19:00:00|1196.23|1194.23|1193.26|1191.26|1199.94|1197.94|1188.32|1186.32|0
1636142400000|2021-11-05 20:00:00|1193.75|1191.75|1187.77|1185.77|1193.75|1191.75|1187.77|1185.77|0
1636358400000|2021-11-08 08:00:00|1190.13|1187.73|1193.14|1191.14|1194|1192|1187.21|1185.21|0
1636362000000|2021-11-08 09:00:00|1193.38|1191.38|1194.82|1192.82|1197.21|1195.21|1192.64|1190.64|0
1636365600000|2021-11-08 10:00:00|1194.57|1192.57|1196.05|1194.05|1197.78|1195.78|1193.33|1191.33|0
1636369200000|2021-11-08 11:00:00|1196.29|1194.29|1197.23|1195.23|1197.73|1195.73|1195.3|1193.3|0
1636372800000|2021-11-08 12:00:00|1196.99|1194.99|1195.25|1193.25|1197.48|1195.48|1194.5|1192.5|0
1636376400000|2021-11-08 13:00:00|1195.36|1193.36|1202.91|1200.91|1202.91|1200.91|1195.24|1193.24|0
1636380000000|2021-11-08 14:00:00|1202.66|1200.66|1202.17|1200.17|1209.6|1207.6|1197.95|1195.95|0
1636383600000|2021-11-08 15:00:00|1202.41|1200.41|1198.18|1196.18|1205.37|1203.37|1194.22|1192.22|0
1636387200000|2021-11-08 16:00:00|1198.43|1196.43|1194.24|1192.24|1201.2|1199.2|1193|1191|0
1636390800000|2021-11-08 17:00:00|1193.75|1191.75|1193.87|1191.87|1195.6|1193.6|1190.03|1188.03|0
1636394400000|2021-11-08 18:00:00|1194.11|1192.11|1198.07|1196.07|1198.81|1196.81|1192.38|1190.38|0
1636398000000|2021-11-08 19:00:00|1197.82|1195.82|1202.27|1200.27|1202.27|1200.27|1196.83|1194.83|0
1636401600000|2021-11-08 20:00:00|1202.02|1200.02|1196.91|1194.91|1202.27|1200.27|1192.95|1190.95|0
1636405200000|2021-11-08 21:00:00|1196.17|1194.17|1194.75|1192.35|1197.41|1195.41|1191.96|1189.96|0
1636408800000|2021-11-08 22:00:00|1194.62|1192.22|1193.67|1191.27|1194.88|1192.48|1193.42|1191.02|0
1636412400000|2021-11-08 23:00:00|1194|1191.6|1191.51|1189.11|1194.87|1192.47|1190.65|1188.25|0
1636416000000|2021-11-09 00:00:00|1191.64|1189.24|1185.44|1183.04|1192.88|1190.48|1184.69|1182.29|0
1636419600000|2021-11-09 01:00:00|1185.69|1183.29|1184.93|1182.53|1186.67|1184.27|1183.45|1181.05|0
1636423200000|2021-11-09 02:00:00|1185.18|1182.78|1187.65|1185.25|1188.4|1186|1184.69|1182.29|0
1636426800000|2021-11-09 03:00:00|1187.77|1185.37|1184.5|1182.1|1188.15|1185.75|1183.26|1180.86|0
1636430400000|2021-11-09 04:00:00|1184.62|1182.22|1184.99|1182.59|1185.98|1183.58|1183.75|1181.35|0
1636434000000|2021-11-09 05:00:00|1185.23|1182.83|1190.43|1188.03|1190.92|1188.52|1185.23|1182.83|0
1636437600000|2021-11-09 06:00:00|1190.92|1188.52|1190.67|1188.27|1191.91|1189.51|1189.68|1187.28|0
1636441200000|2021-11-09 07:00:00|1190.92|1188.52|1189.42|1187.02|1192.4|1190|1188.68|1186.28|0
1636444800000|2021-11-09 08:00:00|1189.17|1186.77|1197.47|1195.47|1198.71|1196.71|1188.03|1185.83|0
1636448400000|2021-11-09 09:00:00|1197.23|1195.23|1197.71|1195.71|1198.46|1196.46|1194.25|1192.25|0
1636452000000|2021-11-09 10:00:00|1197.96|1195.96|1198.19|1196.19|1200.19|1198.19|1197.71|1195.71|0
1636455600000|2021-11-09 11:00:00|1197.95|1195.95|1198.19|1196.19|1199.93|1197.93|1196.95|1194.95|0
1636459200000|2021-11-09 12:00:00|1198.06|1196.06|1191.74|1189.74|1198.93|1196.93|1190|1188|0
1636462800000|2021-11-09 13:00:00|1191.61|1189.61|1197.92|1195.92|1199.66|1197.66|1190.74|1188.74|0
1636466400000|2021-11-09 14:00:00|1198.17|1196.17|1176.79|1174.79|1202.88|1200.88|1173.18|1171.18|0
1636470000000|2021-11-09 15:00:00|1176.54|1174.54|1181.11|1179.11|1187.57|1185.57|1169.86|1167.86|0
1636473600000|2021-11-09 16:00:00|1181.23|1179.23|1174.23|1172.23|1184.56|1182.56|1171.97|1169.97|0
1636477200000|2021-11-09 17:00:00|1173.98|1171.98|1174.94|1172.94|1180.12|1178.12|1167.81|1165.81|0
1636480800000|2021-11-09 18:00:00|1175.43|1173.43|1170.86|1168.86|1179.38|1177.38|1168.29|1166.29|0
1636484400000|2021-11-09 19:00:00|1170.62|1168.62|1179.65|1177.65|1179.65|1177.65|1169.13|1167.13|0
1636488000000|2021-11-09 20:00:00|1179.41|1177.41|1182.61|1180.61|1183.35|1181.35|1173.96|1171.96|0
1636491600000|2021-11-09 21:00:00|1182.11|1180.11|1178.71|1176.31|1182.11|1180.11|1178.11|1175.71|0
1636495200000|2021-11-09 22:00:00|1179.04|1176.64|1179.16|1176.76|1179.35|1176.95|1178.28|1175.88|0
1636498800000|2021-11-09 23:00:00|1178.46|1176.06|1175.61|1173.21|1178.7|1176.3|1175.12|1172.72|0
1636502400000|2021-11-10 00:00:00|1175.86|1173.46|1172.88|1170.48|1178.58|1176.18|1172.64|1170.24|0
1636506000000|2021-11-10 01:00:00|1173.13|1170.73|1173.12|1170.72|1175.11|1172.71|1169.91|1167.51|0
1636509600000|2021-11-10 02:00:00|1173.37|1170.97|1165.2|1162.8|1173.61|1171.21|1164.46|1162.06|0
1636513200000|2021-11-10 03:00:00|1165.32|1162.92|1164.7|1162.3|1166.43|1164.03|1162.72|1160.32|0
1636516800000|2021-11-10 04:00:00|1164.95|1162.55|1165.52|1163.12|1165.77|1163.37|1163.21|1160.81|0
1636520400000|2021-11-10 05:00:00|1165.77|1163.37|1167.49|1165.09|1168.72|1166.32|1164.78|1162.38|0
1636524000000|2021-11-10 06:00:00|1167.73|1165.33|1175.58|1173.18|1176.37|1173.97|1167.11|1164.71|0
1636527600000|2021-11-10 07:00:00|1175.83|1173.43|1180.52|1178.12|1182.5|1180.1|1174.84|1172.44|0
1636531200000|2021-11-10 08:00:00|1181.01|1178.61|1175.51|1173.51|1182.95|1180.95|1175.51|1173.51|0
1636534800000|2021-11-10 09:00:00|1175.76|1173.76|1176.25|1174.25|1178.23|1176.23|1170.06|1168.06|0
1636538400000|2021-11-10 10:00:00|1176.36|1174.36|1169.8|1167.8|1176.99|1174.99|1166.58|1164.58|0
1636542000000|2021-11-10 11:00:00|1170.04|1168.04|1165.41|1163.41|1171.53|1169.53|1164.17|1162.17|0
1636545600000|2021-11-10 12:00:00|1165.9|1163.9|1170.88|1168.88|1172.08|1170.08|1165.41|1163.41|0
1636549200000|2021-11-10 13:00:00|1170.64|1168.64|1165.68|1163.68|1174.1|1172.1|1160.49|1158.49|0
1636552800000|2021-11-10 14:00:00|1165.93|1163.93|1178.53|1176.53|1179.77|1177.77|1161.47|1159.47|0
1636556400000|2021-11-10 15:00:00|1178.78|1176.78|1175.69|1173.69|1181.64|1179.64|1174.45|1172.45|0
1636560000000|2021-11-10 16:00:00|1175.19|1173.19|1175.85|1173.85|1180.64|1178.64|1170.16|1168.16|0
1636563600000|2021-11-10 17:00:00|1175.97|1173.97|1168.12|1166.12|1177.09|1175.09|1163.17|1161.17|0
1636567200000|2021-11-10 18:00:00|1167.87|1165.87|1150.45|1148.45|1168.62|1166.62|1147.48|1145.48|0
1636570800000|2021-11-10 19:00:00|1149.95|1147.95|1135.87|1133.87|1150.69|1148.69|1129.25|1127.25|0
1636574400000|2021-11-10 20:00:00|1136.11|1134.11|1144.8|1142.8|1151.07|1149.07|1132.9|1130.9|0
1636578000000|2021-11-10 21:00:00|1145.05|1143.05|1148.11|1145.71|1148.98|1146.58|1143.57|1141.57|0
1636581600000|2021-11-10 22:00:00|1148.01|1145.61|1147.96|1145.56|1148.58|1146.18|1147.71|1145.31|0
1636585200000|2021-11-10 23:00:00|1148.59|1146.19|1145.25|1142.85|1149.21|1146.81|1142.04|1139.64|0
1636588800000|2021-11-11 00:00:00|1145.5|1143.1|1150.93|1148.53|1153.16|1150.76|1145.5|1143.1|0
1636592400000|2021-11-11 01:00:00|1150.68|1148.28|1156.36|1153.96|1156.36|1153.96|1146.47|1144.07|0
1636596000000|2021-11-11 02:00:00|1156.11|1153.71|1152.88|1150.48|1157.34|1154.94|1152.39|1149.99|0
1636599600000|2021-11-11 03:00:00|1153.13|1150.73|1150.15|1147.75|1154.37|1151.97|1149.41|1147.01|0
1636603200000|2021-11-11 04:00:00|1150.03|1147.63|1146.68|1144.28|1150.4|1148|1144.46|1142.06|0
1636606800000|2021-11-11 05:00:00|1146.44|1144.04|1150.14|1147.74|1152.12|1149.72|1145.94|1143.54|0
1636610400000|2021-11-11 06:00:00|1150.38|1147.98|1152.1|1149.7|1153.34|1150.94|1149.39|1146.99|0
1636614000000|2021-11-11 07:00:00|1152.35|1149.95|1152.09|1149.69|1155.81|1153.41|1150.86|1148.46|0
1636617600000|2021-11-11 08:00:00|1152.34|1149.94|1153.46|1151.46|1155.28|1153.28|1147.77|1145.77|0
1636621200000|2021-11-11 09:00:00|1153.71|1151.71|1161.62|1159.62|1162.37|1160.37|1153.71|1151.71|0
1636624800000|2021-11-11 10:00:00|1161.87|1159.87|1159.63|1157.63|1164.1|1162.1|1158.15|1156.15|0
1636628400000|2021-11-11 11:00:00|1159.39|1157.39|1163.09|1161.09|1163.09|1161.09|1159.14|1157.14|0
1636632000000|2021-11-11 12:00:00|1162.84|1160.84|1161.84|1159.84|1164.33|1162.33|1159.87|1157.87|0
1636635600000|2021-11-11 13:00:00|1161.35|1159.35|1162.08|1160.08|1162.58|1160.58|1160.11|1158.11|0
1636639200000|2021-11-11 14:00:00|1161.83|1159.83|1157.49|1155.49|1162.33|1160.33|1150.14|1148.14|0
1636642800000|2021-11-11 15:00:00|1156.99|1154.99|1153.02|1151.02|1157.74|1155.74|1146.83|1144.83|0
1636646400000|2021-11-11 16:00:00|1152.77|1150.77|1154.08|1152.28|1158.12|1156.32|1149.95|1148.15|0
1636650000000|2021-11-11 17:00:00|1154.33|1152.53|1151.59|1149.79|1155.32|1153.52|1145.9|1144.1|0
1636653600000|2021-11-11 18:00:00|1151.35|1149.55|1151.16|1149.36|1152.15|1150.35|1146.39|1144.59|0
1636657200000|2021-11-11 19:00:00|1150.91|1149.11|1149.91|1148.11|1155.61|1153.81|1149.17|1147.37|0
1636660800000|2021-11-11 20:00:00|1150.16|1148.36|1145.94|1144.14|1151.64|1149.84|1144.95|1143.15|0
1636664400000|2021-11-11 21:00:00|1145.69|1143.89|1149.47|1147.27|1149.85|1147.65|1145.69|1143.89|0
1636668000000|2021-11-11 22:00:00|1149.29|1147.09|1149.28|1147.08|1149.4|1147.2|1148.79|1146.59|0
1636671600000|2021-11-11 23:00:00|1150.45|1148.25|1154.04|1151.84|1154.04|1151.84|1149.34|1147.14|0
1636675200000|2021-11-12 00:00:00|1153.54|1151.34|1157.5|1155.3|1160.97|1158.77|1153.54|1151.34|0
1636678800000|2021-11-12 01:00:00|1157.25|1155.05|1157.99|1155.79|1158.98|1156.78|1155.77|1153.57|0
1636682400000|2021-11-12 02:00:00|1158.24|1156.04|1152.78|1150.58|1158.48|1156.28|1152.28|1150.08|0
1636686000000|2021-11-12 03:00:00|1152.53|1150.33|1151.78|1149.58|1153.51|1151.31|1150.3|1148.1|0
1636689600000|2021-11-12 04:00:00|1151.53|1149.33|1151.77|1149.57|1153.75|1151.55|1150.78|1148.58|0
1636693200000|2021-11-12 05:00:00|1152.02|1149.82|1153.5|1151.3|1153.74|1151.54|1150.03|1147.83|0
1636696800000|2021-11-12 06:00:00|1153.74|1151.54|1149.03|1146.83|1154.73|1152.53|1148.04|1145.84|0
1636700400000|2021-11-12 07:00:00|1148.78|1146.58|1149.51|1147.31|1152.25|1150.05|1147.53|1145.33|0
1636704000000|2021-11-12 08:00:00|1149.27|1147.07|1152.2|1150.4|1153.94|1152.14|1147.25|1145.45|0
1636707600000|2021-11-12 09:00:00|1152.45|1150.65|1149.75|1147.95|1153.19|1151.39|1146.53|1144.73|0
1636711200000|2021-11-12 10:00:00|1149.5|1147.7|1152.46|1150.66|1154.45|1152.65|1149|1147.2|0
1636714800000|2021-11-12 11:00:00|1152.71|1150.91|1156.67|1154.87|1157.17|1155.37|1150.98|1149.18|0
1636718400000|2021-11-12 12:00:00|1156.92|1155.12|1153.16|1151.36|1157.04|1155.24|1152.91|1151.11|0
1636722000000|2021-11-12 13:00:00|1153.03|1151.23|1157.29|1155.49|1158.32|1156.52|1152.91|1151.11|0
1636725600000|2021-11-12 14:00:00|1157.04|1155.24|1151.05|1149.25|1161.26|1159.46|1148.32|1146.52|0
1636729200000|2021-11-12 15:00:00|1149.93|1148.13|1160.16|1158.36|1160.41|1158.61|1148.5|1146.7|0
1636732800000|2021-11-12 16:00:00|1160.91|1159.11|1178.4|1176.6|1179.77|1177.97|1160.41|1158.61|0
1636736400000|2021-11-12 17:00:00|1178.28|1176.48|1175.05|1173.25|1180.52|1178.72|1173.81|1172.01|0
1636740000000|2021-11-12 18:00:00|1175.3|1173.5|1176.53|1174.73|1177.03|1175.23|1170.83|1169.03|0
1636743600000|2021-11-12 19:00:00|1176.78|1174.98|1173.55|1171.75|1176.78|1174.98|1169.58|1167.78|0
1636747200000|2021-11-12 20:00:00|1173.79|1171.99|1180.3|1178.5|1185.46|1183.66|1173.05|1171.25|0
1636750800000|2021-11-12 21:00:00|1179.31|1177.51|1184.97|1182.77|1184.97|1182.97|1179.31|1177.51|0
1636963200000|2021-11-15 08:00:00|1180.25|1178.05|1187.41|1185.61|1187.41|1185.61|1180|1177.8|0
1636966800000|2021-11-15 09:00:00|1187.17|1185.37|1187.91|1186.11|1189.9|1188.1|1185.67|1183.87|0
1636970400000|2021-11-15 10:00:00|1188.16|1186.36|1191.14|1189.34|1191.88|1190.08|1187.91|1186.11|0
1636974000000|2021-11-15 11:00:00|1191.39|1189.59|1191.38|1189.58|1192.63|1190.83|1189.64|1187.84|0
1636977600000|2021-11-15 12:00:00|1191.13|1189.33|1191.38|1189.58|1191.38|1189.58|1188.89|1187.09|0
1636981200000|2021-11-15 13:00:00|1191.13|1189.33|1195.35|1193.55|1199.09|1197.29|1191.13|1189.33|0
1636984800000|2021-11-15 14:00:00|1195.6|1193.8|1192.11|1190.31|1196.84|1195.04|1182.91|1181.11|0
1636988400000|2021-11-15 15:00:00|1191.61|1189.81|1184.15|1182.35|1192.11|1190.31|1181.41|1179.61|0
1636992000000|2021-11-15 16:00:00|1183.65|1181.85|1175.43|1173.63|1186.88|1185.08|1169.47|1167.67|0
1636995600000|2021-11-15 17:00:00|1174.69|1172.89|1178.41|1176.61|1178.91|1177.11|1168.97|1167.17|0
1636999200000|2021-11-15 18:00:00|1178.17|1176.37|1177.17|1175.37|1181.65|1179.85|1175.92|1174.12|0
1637002800000|2021-11-15 19:00:00|1177.41|1175.61|1179.15|1177.35|1180.89|1179.09|1172.19|1170.39|0
1637006400000|2021-11-15 20:00:00|1178.4|1176.6|1181.38|1179.58|1181.38|1179.58|1172.43|1170.63|0
1637010000000|2021-11-15 21:00:00|1180.64|1178.84|1183.19|1180.99|1183.62|1181.82|1179.89|1178.09|0
1637013600000|2021-11-15 22:00:00|1183.05|1180.85|1181.96|1179.76|1183.27|1181.07|1181.81|1179.61|0
1637017200000|2021-11-15 23:00:00|1182.69|1180.49|1181.57|1179.37|1183.07|1180.87|1180.58|1178.38|0
1637020800000|2021-11-16 00:00:00|1181.82|1179.62|1182.56|1180.36|1184.06|1181.86|1178.58|1176.38|0
1637024400000|2021-11-16 01:00:00|1183.06|1180.86|1188.28|1186.08|1188.78|1186.58|1182.31|1180.11|0
1637028000000|2021-11-16 02:00:00|1188.4|1186.2|1185.54|1183.34|1188.4|1186.2|1185.04|1182.84|0
1637031600000|2021-11-16 03:00:00|1185.78|1183.58|1185.53|1183.33|1186.78|1184.58|1185.03|1182.83|0
1637035200000|2021-11-16 04:00:00|1185.28|1183.08|1180.55|1178.35|1185.53|1183.33|1179.8|1177.6|0
1637038800000|2021-11-16 05:00:00|1180.67|1178.47|1178.8|1176.6|1182.04|1179.84|1177.06|1174.86|0
1637042400000|2021-11-16 06:00:00|1178.55|1176.35|1179.3|1177.1|1180.05|1177.85|1177.06|1174.86|0
1637046000000|2021-11-16 07:00:00|1179.05|1176.85|1180.29|1178.09|1181.53|1179.33|1178.55|1176.35|0
1637049600000|2021-11-16 08:00:00|1180.04|1177.84|1174.73|1172.93|1182.77|1180.57|1173.12|1171.32|0
1637053200000|2021-11-16 09:00:00|1174.61|1172.81|1178.09|1176.29|1178.83|1177.03|1174.61|1172.81|0
1637056800000|2021-11-16 10:00:00|1178.21|1176.41|1175.59|1173.79|1178.58|1176.78|1172.61|1170.81|0
1637060400000|2021-11-16 11:00:00|1175.34|1173.54|1184.3|1182.5|1185.04|1183.24|1175.09|1173.29|0
1637064000000|2021-11-16 12:00:00|1184.55|1182.75|1181.31|1179.51|1185.04|1183.24|1179.81|1178.01|0
1637067600000|2021-11-16 13:00:00|1181.06|1179.26|1180.56|1178.76|1187.03|1185.23|1178.32|1176.52|0
1637071200000|2021-11-16 14:00:00|1180.06|1178.26|1191.25|1189.45|1196.23|1194.43|1175.58|1173.78|0
1637074800000|2021-11-16 15:00:00|1191.5|1189.7|1190.25|1188.45|1196.48|1194.68|1187.02|1185.22|0
1637078400000|2021-11-16 16:00:00|1190.5|1188.7|1203.3|1201.5|1205.92|1204.12|1190.5|1188.7|0
1637082000000|2021-11-16 17:00:00|1203.8|1202|1206.28|1204.48|1208.27|1206.47|1201.81|1200.01|0
1637085600000|2021-11-16 18:00:00|1205.54|1203.74|1210.26|1208.46|1210.51|1208.71|1205.54|1203.74|0
1637089200000|2021-11-16 19:00:00|1210.01|1208.21|1205.53|1203.73|1211.26|1209.46|1204.78|1202.98|0
1637092800000|2021-11-16 20:00:00|1205.28|1203.48|1198.02|1196.22|1206.49|1204.69|1196.53|1194.73|0
1637096400000|2021-11-16 21:00:00|1198.52|1196.72|1198.33|1196.13|1201.45|1199.25|1197.02|1195.22|0
1637100000000|2021-11-16 22:00:00|1198.22|1196.02|1198.58|1196.38|1198.84|1196.64|1198.14|1195.94|0
1637103600000|2021-11-16 23:00:00|1198.83|1196.63|1200.96|1198.76|1201.96|1199.76|1196.71|1194.51|0
1637107200000|2021-11-17 00:00:00|1200.71|1198.51|1200.21|1198.01|1201.71|1199.51|1198.97|1196.77|0
1637110800000|2021-11-17 01:00:00|1199.96|1197.76|1199.21|1197.01|1200.71|1198.51|1198.21|1196.01|0
1637114400000|2021-11-17 02:00:00|1199.46|1197.26|1197.46|1195.26|1199.95|1197.75|1197.08|1194.88|0
1637118000000|2021-11-17 03:00:00|1197.33|1195.13|1193.72|1191.52|1198.46|1196.26|1192.48|1190.28|0
1637121600000|2021-11-17 04:00:00|1193.97|1191.77|1196.21|1194.01|1196.71|1194.51|1193.97|1191.77|0
1637125200000|2021-11-17 05:00:00|1196.46|1194.26|1195.46|1193.26|1198.2|1196|1195.21|1193.01|0
1637128800000|2021-11-17 06:00:00|1195.21|1193.01|1196.95|1194.75|1198.19|1195.99|1194.71|1192.51|0
1637132400000|2021-11-17 07:00:00|1197.19|1194.99|1199.05|1196.85|1199.68|1197.48|1194.95|1192.75|0
1637136000000|2021-11-17 08:00:00|1199.43|1197.23|1201.35|1199.55|1202.48|1200.68|1197.95|1195.75|0
1637139600000|2021-11-17 09:00:00|1201.48|1199.68|1196.5|1194.7|1201.48|1199.68|1196|1194.2|0
1637143200000|2021-11-17 10:00:00|1196.62|1194.82|1195.75|1193.95|1197.49|1195.69|1195.37|1193.57|0
1637146800000|2021-11-17 11:00:00|1196|1194.2|1196.74|1194.94|1197.49|1195.69|1194.5|1192.7|0
1637150400000|2021-11-17 12:00:00|1196.99|1195.19|1195.99|1194.19|1198.98|1197.18|1195.99|1194.19|0
1637154000000|2021-11-17 13:00:00|1196.11|1194.31|1193.74|1191.94|1196.11|1194.31|1190.51|1188.71|0
1637157600000|2021-11-17 14:00:00|1193.99|1192.19|1183.31|1181.51|1196.73|1194.93|1181.32|1179.52|0
1637161200000|2021-11-17 15:00:00|1182.06|1180.26|1191.5|1189.7|1194.51|1192.71|1181.57|1179.77|0
1637164800000|2021-11-17 16:00:00|1191.26|1189.46|1197.24|1195.44|1197.99|1196.19|1188.02|1186.22|0
1637168400000|2021-11-17 17:00:00|1197.49|1195.69|1187.28|1185.48|1198.24|1196.44|1183.3|1181.5|0
1637172000000|2021-11-17 18:00:00|1187.53|1185.73|1193.5|1191.7|1194|1192.2|1185.79|1183.99|0
1637175600000|2021-11-17 19:00:00|1193.62|1191.82|1191.26|1189.46|1193.75|1191.95|1186.28|1184.48|0
1637179200000|2021-11-17 20:00:00|1191.5|1189.7|1188.26|1186.46|1194.23|1192.43|1186.55|1184.75|0
1637182800000|2021-11-17 21:00:00|1188.51|1186.71|1187.52|1185.32|1188.51|1186.71|1184.28|1182.48|0
1637186400000|2021-11-17 22:00:00|1187.44|1185.24|1186.9|1184.7|1187.69|1185.49|1186.9|1184.7|0
1637190000000|2021-11-17 23:00:00|1187.57|1185.37|1190.68|1188.48|1190.68|1188.48|1186.71|1184.51|0
1637193600000|2021-11-18 00:00:00|1190.43|1188.23|1191.17|1188.97|1192.91|1190.71|1189.68|1187.48|0
1637197200000|2021-11-18 01:00:00|1191.67|1189.47|1190.42|1188.22|1191.92|1189.72|1189.67|1187.47|0
1637200800000|2021-11-18 02:00:00|1190.17|1187.97|1190.91|1188.71|1192.65|1190.45|1188.18|1185.98|0
1637204400000|2021-11-18 03:00:00|1190.66|1188.46|1191.15|1188.95|1192.15|1189.95|1189.67|1187.47|0
1637208000000|2021-11-18 04:00:00|1191.27|1189.07|1193.14|1190.94|1193.39|1191.19|1191.15|1188.95|0
1637211600000|2021-11-18 05:00:00|1193.39|1191.19|1193.63|1191.43|1195.63|1193.43|1193.38|1191.18|0
1637215200000|2021-11-18 06:00:00|1193.5|1191.3|1195.12|1192.92|1195.37|1193.17|1193.38|1191.18|0
1637218800000|2021-11-18 07:00:00|1194.87|1192.67|1197.1|1194.9|1197.6|1195.4|1194.37|1192.17|0
1637222400000|2021-11-18 08:00:00|1196.97|1194.77|1200.88|1199.08|1200.88|1199.08|1196.11|1193.91|0
1637226000000|2021-11-18 09:00:00|1200.63|1198.83|1200.66|1198.86|1205.6|1203.8|1200.38|1198.58|0
1637229600000|2021-11-18 10:00:00|1200.16|1198.36|1202.64|1200.84|1202.64|1200.84|1198.66|1196.86|0
1637233200000|2021-11-18 11:00:00|1202.39|1200.59|1202.63|1200.83|1204.63|1202.83|1200.52|1198.72|0
1637236800000|2021-11-18 12:00:00|1202.88|1201.08|1198.9|1197.1|1203.13|1201.33|1198.4|1196.6|0
1637240400000|2021-11-18 13:00:00|1199.15|1197.35|1198.64|1196.84|1201.38|1199.58|1197.9|1196.1|0
1637244000000|2021-11-18 14:00:00|1198.89|1197.09|1191.67|1189.87|1201.63|1199.83|1189.43|1187.63|0
1637247600000|2021-11-18 15:00:00|1191.17|1189.37|1181.56|1179.76|1193.41|1191.61|1170.16|1168.36|0
1637251200000|2021-11-18 16:00:00|1181.81|1180.01|1196.45|1194.65|1198.92|1197.12|1177.82|1176.02|0
1637254800000|2021-11-18 17:00:00|1196.95|1195.15|1196.7|1194.9|1206.15|1204.35|1194.21|1192.41|0
1637258400000|2021-11-18 18:00:00|1196.45|1194.65|1200.13|1198.33|1201.92|1200.12|1195.45|1193.65|0
1637262000000|2021-11-18 19:00:00|1199.88|1198.08|1201.37|1199.57|1201.87|1200.07|1193.41|1191.61|0
1637265600000|2021-11-18 20:00:00|1201.62|1199.82|1203.4|1201.6|1206.39|1204.59|1200.12|1198.32|0
1637269200000|2021-11-18 21:00:00|1203.65|1201.85|1206.97|1204.77|1208.34|1206.14|1200.43|1198.63|0
1637272800000|2021-11-18 22:00:00|1207.03|1204.83|1207.02|1204.82|1207.32|1205.12|1206.73|1204.53|0
1637276400000|2021-11-18 23:00:00|1207.71|1205.51|1206.84|1204.64|1209.08|1206.88|1204.85|1202.65|0
1637280000000|2021-11-19 00:00:00|1206.59|1204.39|1208.08|1205.88|1209.32|1207.12|1205.84|1203.64|0
1637283600000|2021-11-19 01:00:00|1207.83|1205.63|1213.42|1211.22|1216.03|1213.83|1205.84|1203.64|0
1637287200000|2021-11-19 02:00:00|1213.79|1211.59|1220.76|1218.56|1220.76|1218.56|1212.8|1210.6|0
1637290800000|2021-11-19 03:00:00|1221.01|1218.81|1221.75|1219.55|1223.74|1221.54|1219.51|1217.31|0
1637294400000|2021-11-19 04:00:00|1221.5|1219.3|1221.49|1219.29|1223.49|1221.29|1221.12|1218.92|0
1637298000000|2021-11-19 05:00:00|1221|1218.8|1219.75|1217.55|1222.49|1220.29|1219.5|1217.3|0
1637301600000|2021-11-19 06:00:00|1220|1217.8|1221.73|1219.53|1223.23|1221.03|1219.75|1217.55|0
1637305200000|2021-11-19 07:00:00|1221.48|1219.28|1221.23|1219.03|1225.21|1223.01|1220.98|1218.78|0
1637308800000|2021-11-19 08:00:00|1220.98|1218.78|1218.56|1216.76|1221.48|1219.28|1218.07|1216.27|0
1637312400000|2021-11-19 09:00:00|1218.32|1216.52|1203.72|1201.92|1219.81|1218.01|1203.22|1201.42|0
1637316000000|2021-11-19 10:00:00|1203.22|1201.42|1201.3|1199.5|1203.97|1202.17|1186.31|1184.51|0
1637319600000|2021-11-19 11:00:00|1201.43|1199.63|1191.1|1189.3|1202.67|1200.87|1188.57|1186.77|0
1637323200000|2021-11-19 12:00:00|1191.35|1189.55|1189.77|1187.97|1196.32|1194.52|1187.12|1185.32|0
1637326800000|2021-11-19 13:00:00|1190.15|1188.35|1195.83|1194.03|1198.07|1196.27|1188.13|1186.33|0
1637330400000|2021-11-19 14:00:00|1195.34|1193.54|1207.88|1206.08|1208.38|1206.58|1191.61|1189.81|0
1637334000000|2021-11-19 15:00:00|1208.38|1206.58|1200.31|1198.51|1208.38|1206.58|1194.53|1192.73|0
1637337600000|2021-11-19 16:00:00|1200.06|1198.26|1206.16|1204.36|1208.43|1206.63|1199.81|1198.01|0
1637341200000|2021-11-19 17:00:00|1206.28|1204.48|1209.64|1207.84|1215.87|1214.07|1206.16|1204.36|0
1637344800000|2021-11-19 18:00:00|1209.89|1208.09|1201.93|1200.13|1210.89|1209.09|1191.98|1190.18|0
1637348400000|2021-11-19 19:00:00|1202.05|1200.25|1200.35|1198.55|1204.91|1203.11|1197.51|1195.71|0
1637352000000|2021-11-19 20:00:00|1200.11|1198.31|1196.37|1194.57|1201.85|1200.05|1193.13|1191.33|0
1637355600000|2021-11-19 21:00:00|1196.12|1194.32|1196.86|1195.06|1197.61|1195.81|1194.63|1192.83|0
1637568000000|2021-11-22 08:00:00|1209.75|1207.55|1210.54|1208.74|1212.79|1210.99|1208.8|1207|0
1637571600000|2021-11-22 09:00:00|1210.29|1208.49|1211.26|1209.46|1213.51|1211.71|1209.3|1207.5|0
1637575200000|2021-11-22 10:00:00|1211.51|1209.71|1211.76|1209.96|1214.25|1212.45|1210.51|1208.71|0
1637578800000|2021-11-22 11:00:00|1211.51|1209.71|1209.78|1207.98|1217.49|1215.69|1209.01|1207.21|0
1637582400000|2021-11-22 12:00:00|1209.53|1207.73|1208.78|1206.98|1212.53|1210.73|1207.03|1205.23|0
1637586000000|2021-11-22 13:00:00|1208.28|1206.48|1211.26|1209.46|1212.51|1210.71|1203.79|1201.99|0
1637589600000|2021-11-22 14:00:00|1211.76|1209.96|1233.18|1231.38|1234.13|1232.33|1211.01|1209.21|0
1637593200000|2021-11-22 15:00:00|1234.18|1232.38|1234.44|1232.64|1241.44|1239.64|1232.95|1231.15|0
1637596800000|2021-11-22 16:00:00|1234.69|1232.89|1207.95|1206.15|1235.19|1233.39|1199.42|1197.62|0
1637600400000|2021-11-22 17:00:00|1207.2|1205.4|1213.65|1211.85|1218.19|1216.39|1203.49|1201.69|0
1637604000000|2021-11-22 18:00:00|1213.4|1211.6|1213.64|1211.84|1218.37|1216.57|1210.17|1208.37|0
1637607600000|2021-11-22 19:00:00|1214.14|1212.34|1224.03|1222.23|1225.28|1223.48|1212.65|1210.85|0
1637611200000|2021-11-22 20:00:00|1224.28|1222.48|1181.12|1179.32|1230.51|1228.71|1180.62|1178.82|0
1637614800000|2021-11-22 21:00:00|1182.11|1180.31|1186.11|1183.91|1186.24|1184.04|1176.42|1174.62|0
1637618400000|2021-11-22 22:00:00|1186.07|1183.87|1185.77|1183.57|1186.53|1184.33|1185.32|1183.12|0
1637622000000|2021-11-22 23:00:00|1187.09|1184.89|1187.22|1185.02|1189.71|1187.51|1185.97|1183.77|0
1637625600000|2021-11-23 00:00:00|1187.46|1185.26|1188.2|1186|1190.94|1188.74|1184.48|1182.28|0
1637629200000|2021-11-23 01:00:00|1188.45|1186.25|1183.72|1181.52|1189.45|1187.25|1182.23|1180.03|0
1637632800000|2021-11-23 02:00:00|1183.97|1181.77|1180.48|1178.28|1184.22|1182.02|1173.77|1171.57|0
1637636400000|2021-11-23 03:00:00|1180.98|1178.78|1180.47|1178.27|1183.21|1181.01|1178.98|1176.78|0
1637640000000|2021-11-23 04:00:00|1180.97|1178.77|1183.45|1181.25|1184.2|1182|1180.47|1178.27|0
1637643600000|2021-11-23 05:00:00|1183.57|1181.37|1174.99|1172.79|1184.44|1182.24|1172.01|1169.81|0
1637647200000|2021-11-23 06:00:00|1174.74|1172.54|1175.98|1173.78|1177.97|1175.77|1170.88|1168.68|0
1637650800000|2021-11-23 07:00:00|1175.73|1173.53|1172.05|1169.85|1176.72|1174.52|1161.55|1159.35|0
1637654400000|2021-11-23 08:00:00|1171.67|1169.47|1168.11|1166.31|1174.53|1172.33|1156.91|1155.11|0
1637658000000|2021-11-23 09:00:00|1167.99|1166.19|1177.11|1175.31|1178.91|1177.11|1163.52|1161.72|0
1637661600000|2021-11-23 10:00:00|1177.61|1175.81|1176.86|1175.06|1181.83|1180.03|1176.86|1175.06|0
1637665200000|2021-11-23 11:00:00|1177.6|1175.8|1179.29|1177.49|1182.27|1180.47|1169.65|1167.85|0
1637668800000|2021-11-23 12:00:00|1179.66|1177.86|1178.04|1176.24|1183.76|1181.96|1175.31|1173.51|0
1637672400000|2021-11-23 13:00:00|1177.79|1175.99|1180.64|1178.84|1183.25|1181.45|1177.04|1175.24|0
1637676000000|2021-11-23 14:00:00|1180.76|1178.96|1192.65|1190.85|1197.13|1195.33|1169.32|1167.52|0
1637679600000|2021-11-23 15:00:00|1191.9|1190.1|1157.62|1155.82|1193.4|1191.6|1157.12|1155.32|0
1637683200000|2021-11-23 16:00:00|1157.37|1155.57|1168.82|1167.02|1176.77|1174.97|1151.28|1149.48|0
1637686800000|2021-11-23 17:00:00|1168.32|1166.52|1161.89|1160.09|1173.57|1171.77|1158.67|1156.87|0
1637690400000|2021-11-23 18:00:00|1161.64|1159.84|1169.1|1167.3|1175.56|1173.76|1156.18|1154.38|0
1637694000000|2021-11-23 19:00:00|1169.35|1167.55|1181.98|1180.18|1184.72|1182.92|1162.14|1160.34|0
1637697600000|2021-11-23 20:00:00|1182.23|1180.43|1189.6|1187.8|1192.92|1191.12|1176.26|1174.46|0
1637701200000|2021-11-23 21:00:00|1189.1|1187.3|1186.68|1184.48|1189.1|1187.3|1181.14|1179.34|0
1637704800000|2021-11-23 22:00:00|1186.87|1184.67|1186.47|1184.27|1187.04|1184.84|1185.95|1183.75|0
1637708400000|2021-11-23 23:00:00|1187.92|1185.72|1184.31|1182.11|1189.04|1186.84|1183.31|1181.11|0
1637712000000|2021-11-24 00:00:00|1184.56|1182.36|1187.04|1184.84|1189.53|1187.33|1184.56|1182.36|0
1637715600000|2021-11-24 01:00:00|1187.29|1185.09|1189.27|1187.07|1190.52|1188.32|1187.04|1184.84|0
1637719200000|2021-11-24 02:00:00|1189.02|1186.82|1185.04|1182.84|1189.02|1186.82|1184.04|1181.84|0
1637722800000|2021-11-24 03:00:00|1185.16|1182.96|1182.79|1180.59|1185.53|1183.33|1180.06|1177.86|0
1637726400000|2021-11-24 04:00:00|1182.54|1180.34|1179.8|1177.6|1182.79|1180.59|1177.56|1175.36|0
1637730000000|2021-11-24 05:00:00|1179.55|1177.35|1189.75|1187.55|1189.75|1187.55|1179.55|1177.35|0
1637733600000|2021-11-24 06:00:00|1189.5|1187.3|1191.73|1189.53|1193.72|1191.52|1189|1186.8|0
1637737200000|2021-11-24 07:00:00|1192.48|1190.28|1186.5|1184.3|1193.72|1191.52|1185.26|1183.06|0
1637740800000|2021-11-24 08:00:00|1186.75|1184.55|1186.07|1184.27|1188.56|1186.76|1183.33|1181.53|0
1637744400000|2021-11-24 09:00:00|1185.82|1184.02|1174.36|1172.56|1188.55|1186.75|1171.88|1170.08|0
1637748000000|2021-11-24 10:00:00|1174.12|1172.32|1170.38|1168.58|1181.08|1179.28|1170.25|1168.45|0
1637751600000|2021-11-24 11:00:00|1170.63|1168.83|1177.46|1175.66|1183.43|1181.63|1169.38|1167.58|0
1637755200000|2021-11-24 12:00:00|1178.46|1176.66|1173.72|1171.92|1180.94|1179.14|1171.49|1169.69|0
1637758800000|2021-11-24 13:00:00|1173.97|1172.17|1166.26|1164.46|1180.43|1178.63|1163.52|1161.72|0
1637762400000|2021-11-24 14:00:00|1166.01|1164.21|1168.97|1167.17|1173.26|1171.46|1158.84|1157.04|0
1637766000000|2021-11-24 15:00:00|1168.85|1167.05|1180.62|1178.82|1182.64|1180.84|1163.14|1161.34|0
1637769600000|2021-11-24 16:00:00|1180.37|1178.57|1186.84|1185.04|1193.28|1191.48|1175.89|1174.09|0
1637773200000|2021-11-24 17:00:00|1186.46|1184.66|1192.75|1190.95|1193|1191.2|1183.6|1181.8|0
1637776800000|2021-11-24 18:00:00|1193|1191.2|1191|1189.2|1196.24|1194.44|1190.76|1188.96|0
1637780400000|2021-11-24 19:00:00|1190.87|1189.07|1192.59|1190.79|1196.73|1194.93|1179.52|1177.72|0
1637784000000|2021-11-24 20:00:00|1192.34|1190.54|1201.07|1199.27|1201.82|1200.02|1190.35|1188.55|0
1637787600000|2021-11-24 21:00:00|1200.08|1198.28|1202.38|1200.18|1204|1201.8|1198.83|1197.03|0
1637791200000|2021-11-24 22:00:00|1202.31|1200.11|1202.31|1200.11|1202.31|1200.11|1201.98|1199.78|0
1637913600000|2021-11-26 08:00:00|1123.14|1120.28|1128.19|1125.85|1131.27|1128.93|1101.47|1099.13|0
1637917200000|2021-11-26 09:00:00|1128.44|1126.1|1114.13|1111.79|1129.43|1127.09|1106.25|1103.91|0
1637920800000|2021-11-26 10:00:00|1113.89|1111.55|1117.53|1115.19|1125.94|1123.6|1109.38|1107.04|0
1637924400000|2021-11-26 11:00:00|1117.28|1114.94|1118.49|1116.15|1127.91|1125.57|1114.8|1112.46|0
1637928000000|2021-11-26 12:00:00|1119.6|1117.26|1123.87|1121.53|1131.09|1128.75|1118.49|1116.15|0
1637931600000|2021-11-26 13:00:00|1124.36|1122.02|1123.85|1121.51|1129.06|1126.72|1118.67|1116.33|0
1637935200000|2021-11-26 14:00:00|1123.36|1121.02|1123.84|1121.5|1145.99|1143.65|1113.67|1111.33|0
1637938800000|2021-11-26 15:00:00|1122.36|1120.02|1110.24|1107|1122.36|1120.02|1098.12|1095.78|0
1637942400000|2021-11-26 16:00:00|1109.25|1106.01|1097.46|1094.22|1109.25|1106.01|1089.86|1086.62|0
1637946000000|2021-11-26 17:00:00|1097.95|1094.71|1097.44|1094.2|1122.16|1118.92|1086.33|1083.09|0
1637949600000|2021-11-26 18:00:00|1099.17|1095.93|1084.65|1081.41|1101.76|1098.52|1082.66|1079.42|0
1638172800000|2021-11-29 08:00:00|1139.71|1137.51|1128.35|1126.55|1140.51|1138.71|1123.63|1121.83|0
1638176400000|2021-11-29 09:00:00|1128.6|1126.8|1122.38|1120.58|1136.8|1135|1122.13|1120.33|0
1638180000000|2021-11-29 10:00:00|1122.88|1121.08|1136.03|1134.23|1138.24|1136.44|1122.38|1120.58|0
1638183600000|2021-11-29 11:00:00|1136.16|1134.36|1133.02|1131.22|1140.36|1138.56|1133.02|1131.22|0
1638187200000|2021-11-29 12:00:00|1132.77|1130.97|1134.8|1133|1135.8|1134|1126.85|1125.05|0
1638190800000|2021-11-29 13:00:00|1135.3|1133.5|1145.98|1144.18|1147.97|1146.17|1129.7|1127.9|0
1638194400000|2021-11-29 14:00:00|1146.23|1144.43|1139.91|1138.31|1151.34|1149.74|1131.55|1129.95|0
1638198000000|2021-11-29 15:00:00|1139.41|1137.81|1132.62|1131.02|1143.88|1142.28|1124.71|1123.11|0
1638201600000|2021-11-29 16:00:00|1132.87|1131.27|1151.44|1149.84|1151.44|1149.84|1129.65|1128.05|0
1638205200000|2021-11-29 17:00:00|1151.68|1150.08|1167.28|1165.68|1169.02|1167.42|1151.19|1149.59|0
1638208800000|2021-11-29 18:00:00|1167.53|1165.93|1168.26|1166.66|1171.5|1169.9|1162.3|1160.7|0
1638212400000|2021-11-29 19:00:00|1168.51|1166.91|1163.28|1161.68|1168.76|1167.16|1160.55|1158.95|0
1638216000000|2021-11-29 20:00:00|1163.03|1161.43|1150.13|1148.53|1169.49|1167.89|1150.13|1148.53|0
1638219600000|2021-11-29 21:00:00|1151.37|1149.77|1157.64|1155.64|1159.51|1157.51|1151.37|1149.77|0
1638223200000|2021-11-29 22:00:00|1157.48|1155.48|1159.25|1157.25|1159.39|1157.39|1156.55|1154.55|0
1638226800000|2021-11-29 23:00:00|1158.63|1156.63|1164.96|1162.96|1166.95|1164.95|1158.63|1156.63|0
1638230400000|2021-11-30 00:00:00|1165.2|1163.2|1167.68|1165.68|1168.67|1166.67|1162.72|1160.72|0
1638234000000|2021-11-30 01:00:00|1167.93|1165.93|1166.92|1164.92|1169.42|1167.42|1165.69|1163.69|0
1638237600000|2021-11-30 02:00:00|1166.67|1164.67|1162.93|1160.93|1167.67|1165.67|1158.96|1156.96|0
1638241200000|2021-11-30 03:00:00|1163.18|1161.18|1159.44|1157.44|1163.43|1161.43|1155.72|1153.72|0
1638244800000|2021-11-30 04:00:00|1160.06|1158.06|1158.69|1156.69|1162.05|1160.05|1155.46|1153.46|0
1638248400000|2021-11-30 05:00:00|1158.44|1156.44|1112.26|1110.26|1158.94|1156.94|1109.65|1107.65|0
1638252000000|2021-11-30 06:00:00|1112.38|1110.38|1115.01|1113.01|1119.25|1117.25|1086.57|1084.57|0
1638255600000|2021-11-30 07:00:00|1114.88|1112.88|1114.71|1112.71|1122.68|1120.68|1106.35|1104.35|0
1638259200000|2021-11-30 08:00:00|1114.96|1112.96|1106.81|1105.21|1115.07|1113.47|1098.91|1097.31|0
1638262800000|2021-11-30 09:00:00|1107.06|1105.46|1107.41|1105.81|1107.66|1106.06|1093.35|1091.75|0
1638266400000|2021-11-30 10:00:00|1106.92|1105.32|1108.62|1107.02|1110.35|1108.75|1098.63|1097.03|0
1638270000000|2021-11-30 11:00:00|1108.87|1107.27|1107.19|1105.59|1112.63|1111.03|1100.96|1099.36|0
1638273600000|2021-11-30 12:00:00|1107.68|1106.08|1113.79|1112.19|1121.64|1120.04|1107.36|1105.76|0
1638277200000|2021-11-30 13:00:00|1114.28|1112.68|1127.63|1126.03|1128.62|1127.02|1107.1|1105.5|0
1638280800000|2021-11-30 14:00:00|1127.88|1126.28|1130.87|1129.27|1136.37|1134.77|1117.74|1116.14|0
1638284400000|2021-11-30 15:00:00|1130.63|1129.03|1088.66|1087.06|1146.58|1144.98|1088.66|1087.06|0
1638288000000|2021-11-30 16:00:00|1088.17|1086.57|1081.47|1079.87|1106.04|1104.44|1071.28|1069.68|0
1638291600000|2021-11-30 17:00:00|1081.22|1079.62|1079.28|1077.68|1088.1|1086.5|1067.43|1065.83|0
1638295200000|2021-11-30 18:00:00|1080.02|1078.42|1096.51|1094.91|1096.75|1095.15|1072.63|1071.03|0
1638298800000|2021-11-30 19:00:00|1096.01|1094.41|1081.36|1079.76|1100.26|1098.66|1077.67|1076.07|0
1638302400000|2021-11-30 20:00:00|1080.87|1079.27|1071.73|1070.13|1084.31|1082.71|1061.26|1059.66|0
1638306000000|2021-11-30 21:00:00|1066.07|1064.47|1089.26|1087.26|1089.5|1087.5|1066.07|1064.47|0
1638309600000|2021-11-30 22:00:00|1089.15|1087.15|1089.5|1087.5|1089.68|1087.68|1088.21|1086.21|0
1638313200000|2021-11-30 23:00:00|1091.7|1089.7|1087.86|1085.86|1098.49|1096.49|1083.91|1081.91|0
1638316800000|2021-12-01 00:00:00|1088.35|1086.35|1081.67|1079.67|1095.01|1093.01|1075.51|1073.51|0
1638320400000|2021-12-01 01:00:00|1081.17|1079.17|1095.21|1093.21|1097.44|1095.44|1077.23|1075.23|0
1638324000000|2021-12-01 02:00:00|1095.46|1093.46|1103.34|1101.34|1103.35|1101.35|1094.84|1092.84|0
1638327600000|2021-12-01 03:00:00|1103.09|1101.09|1099.86|1097.86|1103.34|1101.34|1095.17|1093.17|0
1638331200000|2021-12-01 04:00:00|1100.35|1098.35|1109.97|1107.97|1110.83|1108.83|1100.35|1098.35|0
1638334800000|2021-12-01 05:00:00|1110.21|1108.21|1107.03|1105.03|1110.75|1108.75|1106.04|1104.04|0
1638338400000|2021-12-01 06:00:00|1106.78|1104.78|1111.03|1109.03|1116.92|1114.92|1104.31|1102.31|0
1638342000000|2021-12-01 07:00:00|1110.78|1108.78|1110.77|1108.77|1114.74|1112.74|1107.55|1105.55|0
1638345600000|2021-12-01 08:00:00|1109.04|1107.04|1110.8|1109.2|1113.41|1111.81|1098.92|1097.32|0
1638349200000|2021-12-01 09:00:00|1110.55|1108.95|1124.4|1122.8|1127.88|1126.28|1109.81|1108.21|0
1638352800000|2021-12-01 10:00:00|1124.16|1122.56|1123.4|1121.8|1125.63|1124.03|1119.2|1117.6|0
1638356400000|2021-12-01 11:00:00|1123.64|1122.04|1126.35|1124.75|1126.85|1125.25|1117.45|1115.85|0
1638360000000|2021-12-01 12:00:00|1126.11|1124.51|1127.01|1125.41|1131.06|1129.46|1123.13|1121.53|0
1638363600000|2021-12-01 13:00:00|1127.25|1125.65|1124.26|1122.66|1129.23|1127.63|1120.3|1118.7|0
1638367200000|2021-12-01 14:00:00|1124.01|1122.41|1120.9|1119.3|1127.24|1125.64|1108.94|1107.34|0
1638370800000|2021-12-01 15:00:00|1120.54|1118.94|1139.89|1138.29|1141.38|1139.78|1118.79|1117.19|0
1638374400000|2021-12-01 16:00:00|1141.13|1139.53|1133.29|1131.69|1152.42|1150.82|1128.56|1126.96|0
1638378000000|2021-12-01 17:00:00|1132.55|1130.95|1110.97|1109.37|1143.71|1142.11|1108.99|1107.39|0
1638381600000|2021-12-01 18:00:00|1109.98|1108.38|1097.71|1096.11|1117.67|1116.07|1080.85|1079.25|0
1638385200000|2021-12-01 19:00:00|1096.22|1094.62|1081.47|1079.87|1099.92|1098.32|1075.66|1074.06|0
1638388800000|2021-12-01 20:00:00|1081.59|1079.99|1012.91|1011.31|1084.19|1082.59|1012.67|1011.07|0
1638392400000|2021-12-01 21:00:00|1013.65|1012.05|1013.58|1011.58|1022.03|1020.43|1003.86|1002.26|0
1638396000000|2021-12-01 22:00:00|1013.52|1011.52|1017.04|1015.04|1017.29|1015.29|1013.04|1011.04|0
1638399600000|2021-12-01 23:00:00|1020.32|1018.32|1031.94|1029.94|1033.16|1031.16|1013.57|1011.57|0
1638403200000|2021-12-02 00:00:00|1032.05|1030.05|1028.22|1026.22|1037.32|1035.32|1023.07|1021.07|0
1638406800000|2021-12-02 01:00:00|1029.2|1027.2|1039.03|1037.03|1040.02|1038.02|1023.8|1021.8|0
1638410400000|2021-12-02 02:00:00|1038.79|1036.79|1046.15|1044.15|1046.76|1044.76|1031.76|1029.76|0
1638414000000|2021-12-02 03:00:00|1046.26|1044.26|1040.21|1038.21|1046.39|1044.39|1035.65|1033.65|0
1638417600000|2021-12-02 04:00:00|1041.19|1039.19|1038.45|1036.45|1045.38|1043.38|1036.98|1034.98|0
1638421200000|2021-12-02 05:00:00|1038.21|1036.21|1041.43|1039.43|1042.8|1040.8|1035.5|1033.5|0
1638424800000|2021-12-02 06:00:00|1041.56|1039.56|1052|1050|1052.74|1050.74|1037.11|1035.11|0
1638428400000|2021-12-02 07:00:00|1052.38|1050.38|1039.7|1037.7|1055.58|1053.58|1035.85|1033.85|0
1638432000000|2021-12-02 08:00:00|1040.43|1038.43|1039.78|1038.18|1044.62|1042.62|1028.9|1027.3|0
1638435600000|2021-12-02 09:00:00|1039.53|1037.93|1046.02|1044.42|1052.36|1050.76|1037.31|1035.71|0
1638439200000|2021-12-02 10:00:00|1046.51|1044.91|1043.96|1042.36|1047.61|1046.01|1030.1|1028.5|0
1638442800000|2021-12-02 11:00:00|1043.71|1042.11|1040.23|1038.63|1044.45|1042.85|1036.04|1034.44|0
1638446400000|2021-12-02 12:00:00|1039.99|1038.39|1027.66|1026.06|1043.31|1041.71|1013.63|1012.03|0
1638450000000|2021-12-02 13:00:00|1027.41|1025.81|1020.9|1019.3|1036.77|1035.17|1016.71|1015.11|0
1638453600000|2021-12-02 14:00:00|1020.4|1018.8|1063.92|1062.32|1064.66|1063.06|1009.31|1007.71|0
1638457200000|2021-12-02 15:00:00|1064.66|1063.06|1056.05|1054.45|1068.87|1067.27|1026.88|1025.28|0
1638460800000|2021-12-02 16:00:00|1055.67|1054.07|1073.23|1071.63|1076.19|1074.59|1049.39|1047.79|0
1638464400000|2021-12-02 17:00:00|1073.72|1072.12|1082.11|1080.51|1089.06|1087.46|1069.52|1067.92|0
1638468000000|2021-12-02 18:00:00|1083.1|1081.5|1088.72|1087.12|1089.46|1087.86|1068.18|1066.58|0
1638471600000|2021-12-02 19:00:00|1088.47|1086.87|1083.2|1081.6|1092.92|1091.32|1078.25|1076.65|0
1638475200000|2021-12-02 20:00:00|1084.19|1082.59|1077.85|1076.25|1095.82|1094.22|1068.68|1067.08|0
1638478800000|2021-12-02 21:00:00|1080.33|1078.73|1087.78|1085.78|1088.52|1086.52|1075.08|1073.48|0
1638482400000|2021-12-02 22:00:00|1087.87|1085.87|1088.14|1086.14|1089.52|1087.52|1087.04|1085.04|0
1638486000000|2021-12-02 23:00:00|1088.26|1086.26|1064.58|1062.58|1091.11|1089.11|1063.46|1061.46|0
1638489600000|2021-12-03 00:00:00|1064.33|1062.33|1068.03|1066.03|1072.99|1070.99|1059.62|1057.62|0
1638493200000|2021-12-03 01:00:00|1067.9|1065.9|1057.11|1055.11|1074.47|1072.47|1047.7|1045.7|0
1638496800000|2021-12-03 02:00:00|1056.86|1054.86|1059.81|1057.81|1060.57|1058.57|1053.5|1051.5|0
1638500400000|2021-12-03 03:00:00|1059.57|1057.57|1070.32|1068.32|1072.43|1070.43|1058.94|1056.94|0
1638504000000|2021-12-03 04:00:00|1070.45|1068.45|1076.88|1074.88|1080.1|1078.1|1070.45|1068.45|0
1638507600000|2021-12-03 05:00:00|1077.12|1075.12|1080.35|1078.35|1082.82|1080.82|1074.15|1072.15|0
1638511200000|2021-12-03 06:00:00|1080.73|1078.73|1080.47|1078.47|1085.19|1083.19|1077.98|1075.98|0
1638514800000|2021-12-03 07:00:00|1080.96|1078.96|1084.38|1082.38|1085.13|1083.13|1072.85|1070.85|0
1638518400000|2021-12-03 08:00:00|1084.75|1082.75|1075.04|1073.44|1085.87|1083.87|1070.53|1068.93|0
1638522000000|2021-12-03 09:00:00|1075.29|1073.69|1073.78|1072.18|1081.24|1079.64|1071.57|1069.97|0
1638525600000|2021-12-03 10:00:00|1073.53|1071.93|1064.29|1062.69|1076.04|1074.44|1060.05|1058.45|0
1638529200000|2021-12-03 11:00:00|1063.3|1061.7|1076.19|1074.59|1076.68|1075.08|1062.8|1061.2|0
1638532800000|2021-12-03 12:00:00|1076.43|1074.83|1081.87|1080.27|1084.11|1082.51|1073.95|1072.35|0
1638536400000|2021-12-03 13:00:00|1082.12|1080.52|1094.34|1092.74|1102.12|1100.52|1081.13|1079.53|0
1638540000000|2021-12-03 14:00:00|1094.84|1093.24|1060.95|1059.35|1107.76|1106.16|1057.46|1055.86|0
1638543600000|2021-12-03 15:00:00|1060.7|1059.1|1028.44|1026.84|1066.53|1064.93|1023.51|1021.91|0
1638547200000|2021-12-03 16:00:00|1027.58|1025.98|1011.92|1010.32|1042.99|1041.39|1011.92|1010.32|0
1638550800000|2021-12-03 17:00:00|1012.66|1011.06|1025.36|1023.76|1038.92|1037.32|1009.22|1007.62|0
1638554400000|2021-12-03 18:00:00|1024.87|1023.27|1013.29|1011.69|1037.68|1036.08|1010.65|1009.05|0
1638558000000|2021-12-03 19:00:00|1013.04|1011.44|1006|1004.4|1023.22|1021.62|1003.16|1001.56|0
1638561600000|2021-12-03 20:00:00|1005.26|1003.66|1041.09|1039.49|1043.06|1041.46|998.67|997.07|0
1638565200000|2021-12-03 21:00:00|1040.6|1039|1033.39|1031.39|1046.51|1044.91|1031.97|1030.37|0
1638777600000|2021-12-06 08:00:00|1062.8|1060.8|1061.55|1059.95|1065.58|1063.98|1054.46|1052.86|0
1638781200000|2021-12-06 09:00:00|1061.43|1059.83|1049.87|1048.27|1073.84|1072.24|1047.89|1046.29|0
1638784800000|2021-12-06 10:00:00|1050.12|1048.52|1036|1034.4|1053.41|1051.81|1034.27|1032.67|0
1638788400000|2021-12-06 11:00:00|1035.63|1034.03|1058.4|1056.8|1058.74|1057.14|1035.13|1033.53|0
1638792000000|2021-12-06 12:00:00|1058.52|1056.92|1051.55|1049.95|1060.38|1058.78|1049.21|1047.61|0
1638795600000|2021-12-06 13:00:00|1052.67|1051.07|1060.55|1058.95|1060.55|1058.95|1050.69|1049.09|0
1638799200000|2021-12-06 14:00:00|1061.3|1059.7|1068.87|1067.27|1071.95|1070.35|1042.28|1040.68|0
1638802800000|2021-12-06 15:00:00|1069.12|1067.52|1089.15|1087.55|1089.89|1088.29|1054.36|1052.76|0
1638806400000|2021-12-06 16:00:00|1089.64|1088.04|1079.05|1077.45|1090.63|1089.03|1071.81|1070.21|0
1638810000000|2021-12-06 17:00:00|1079.79|1078.19|1102.25|1100.65|1102.25|1100.65|1079.04|1077.44|0
1638813600000|2021-12-06 18:00:00|1103.99|1102.39|1109.1|1107.5|1111.84|1110.24|1099.03|1097.43|0
1638817200000|2021-12-06 19:00:00|1109.22|1107.62|1094.68|1093.08|1113.32|1111.72|1093.44|1091.84|0
1638820800000|2021-12-06 20:00:00|1094.18|1092.58|1091.77|1090.17|1101.62|1100.02|1088.95|1087.35|0
1638824400000|2021-12-06 21:00:00|1092.77|1091.17|1097.28|1095.28|1097.53|1095.53|1090.28|1088.68|0
1638828000000|2021-12-06 22:00:00|1097.32|1095.32|1096.98|1094.98|1097.32|1095.32|1096.33|1094.33|0
1638831600000|2021-12-06 23:00:00|1096.77|1094.77|1095.63|1093.63|1099.38|1097.38|1092.42|1090.42|0
1638835200000|2021-12-07 00:00:00|1096.38|1094.38|1095.37|1093.37|1096.63|1094.63|1089.79|1087.79|0
1638838800000|2021-12-07 01:00:00|1095.61|1093.61|1102.8|1100.8|1106.15|1104.15|1094.87|1092.87|0
1638842400000|2021-12-07 02:00:00|1102.42|1100.42|1097.06|1095.06|1103.04|1101.04|1096.07|1094.07|0
1638846000000|2021-12-07 03:00:00|1096.69|1094.69|1103.5|1101.5|1103.75|1101.75|1095.57|1093.57|0
1638849600000|2021-12-07 04:00:00|1103.62|1101.62|1108.7|1106.7|1110.2|1108.2|1103.01|1101.01|0
1638853200000|2021-12-07 05:00:00|1108.95|1106.95|1120.86|1118.86|1120.86|1118.86|1107.46|1105.46|0
1638856800000|2021-12-07 06:00:00|1120.61|1118.61|1120.84|1118.84|1122.34|1120.34|1116.63|1114.63|0
1638860400000|2021-12-07 07:00:00|1121.09|1119.09|1128.99|1126.99|1130.28|1128.28|1120.1|1118.1|0
1638864000000|2021-12-07 08:00:00|1129.11|1127.11|1142.37|1140.77|1143.61|1142.01|1126.03|1124.25|0
1638867600000|2021-12-07 09:00:00|1142.62|1141.02|1143.83|1142.23|1148.32|1146.72|1140.1|1138.5|0
1638871200000|2021-12-07 10:00:00|1144.08|1142.48|1154.01|1152.41|1157.76|1156.16|1143.58|1141.98|0
1638874800000|2021-12-07 11:00:00|1153.77|1152.17|1153.01|1151.41|1155.5|1153.9|1149.53|1147.93|0
1638878400000|2021-12-07 12:00:00|1152.26|1150.66|1151.5|1149.9|1153.5|1151.9|1147.77|1146.17|0
1638882000000|2021-12-07 13:00:00|1151.75|1150.15|1148.5|1146.9|1155.23|1153.63|1148.25|1146.65|0
1638885600000|2021-12-07 14:00:00|1148.25|1146.65|1176.75|1175.15|1176.75|1175.15|1143.86|1142.26|0
1638889200000|2021-12-07 15:00:00|1177.75|1176.15|1189.55|1187.95|1191.93|1190.33|1174.5|1172.9|0
1638892800000|2021-12-07 16:00:00|1189.68|1188.08|1185.94|1184.34|1193.43|1191.83|1185.19|1183.59|0
1638896400000|2021-12-07 17:00:00|1186.19|1184.59|1190.93|1189.33|1191.43|1189.83|1184.44|1182.84|0
1638900000000|2021-12-07 18:00:00|1190.68|1189.08|1189.69|1188.09|1192.43|1190.83|1182.94|1181.34|0
1638903600000|2021-12-07 19:00:00|1189.44|1187.84|1186.44|1184.84|1189.93|1188.33|1182.94|1181.34|0
1638907200000|2021-12-07 20:00:00|1185.94|1184.34|1184.93|1183.33|1189.93|1188.33|1167.48|1165.88|0
1638910800000|2021-12-07 21:00:00|1186.18|1184.58|1196.22|1194.22|1198.34|1196.34|1186.18|1184.58|0
1638914400000|2021-12-07 22:00:00|1196.47|1194.47|1197.32|1195.32|1197.9|1195.9|1196.45|1194.45|0
1638918000000|2021-12-07 23:00:00|1196.96|1194.96|1190.84|1188.84|1197.96|1195.96|1188.85|1186.85|0
1638921600000|2021-12-08 00:00:00|1190.59|1188.59|1201.07|1199.07|1201.07|1199.07|1184.6|1182.6|0
1638925200000|2021-12-08 01:00:00|1201.82|1199.82|1196.08|1194.08|1201.82|1199.82|1192.08|1190.08|0
1638928800000|2021-12-08 02:00:00|1196.33|1194.33|1202.67|1200.67|1205.81|1203.81|1195.83|1193.83|0
1638932400000|2021-12-08 03:00:00|1202.8|1200.8|1204.04|1202.04|1206.66|1204.66|1200.8|1198.8|0
1638936000000|2021-12-08 04:00:00|1204.29|1202.29|1203.29|1201.29|1206.04|1204.04|1201.29|1199.29|0
1638939600000|2021-12-08 05:00:00|1203.41|1201.41|1204.54|1202.54|1204.78|1202.78|1198.79|1196.79|0
1638943200000|2021-12-08 06:00:00|1204.29|1202.29|1200.29|1198.29|1205.03|1203.03|1199.29|1197.29|0
1638946800000|2021-12-08 07:00:00|1199.91|1197.91|1197.8|1195.8|1201.9|1199.9|1192.06|1190.06|0
1638950400000|2021-12-08 08:00:00|1197.67|1195.67|1202.34|1200.74|1202.46|1200.86|1193.1|1191.5|0
1638954000000|2021-12-08 09:00:00|1202.09|1200.49|1196.09|1194.49|1202.09|1200.49|1193.59|1191.99|0
1638957600000|2021-12-08 10:00:00|1196.59|1194.99|1186.1|1184.5|1196.84|1195.24|1186.1|1184.5|0
1638961200000|2021-12-08 11:00:00|1185.6|1184|1203.84|1202.24|1212.45|1210.85|1182.37|1180.77|0
1638964800000|2021-12-08 12:00:00|1205.58|1203.98|1196.46|1194.86|1210.7|1209.1|1192.09|1190.49|0
1638968400000|2021-12-08 13:00:00|1196.83|1195.23|1193.33|1191.73|1197.58|1195.98|1191.59|1189.99|0
1638972000000|2021-12-08 14:00:00|1193.08|1191.48|1186.34|1184.74|1197.07|1195.47|1179.85|1178.25|0
1638975600000|2021-12-08 15:00:00|1185.21|1183.61|1174.46|1172.86|1192.08|1190.48|1174.46|1172.86|0
1638979200000|2021-12-08 16:00:00|1175.09|1173.49|1185.55|1183.95|1187.3|1185.7|1172.84|1171.24|0
1638982800000|2021-12-08 17:00:00|1185.3|1183.7|1186.78|1185.18|1189.3|1187.7|1179.56|1177.96|0
1638986400000|2021-12-08 18:00:00|1186.9|1185.3|1190.77|1189.17|1194.27|1192.67|1185.78|1184.18|0
1638990000000|2021-12-08 19:00:00|1190.52|1188.92|1195.26|1193.66|1195.76|1194.16|1186.52|1184.92|0
1638993600000|2021-12-08 20:00:00|1195.01|1193.41|1198.49|1196.89|1203.98|1202.38|1193.52|1191.92|0
1638997200000|2021-12-08 21:00:00|1198.99|1197.39|1198.57|1196.57|1200.93|1199.14|1197.69|1195.69|0
1639000800000|2021-12-08 22:00:00|1198.31|1196.31|1198.66|1196.66|1199.06|1197.06|1198.09|1196.09|0
1639004400000|2021-12-08 23:00:00|1198.55|1196.55|1197.68|1195.68|1200.68|1198.68|1196.18|1194.18|0
1639008000000|2021-12-09 00:00:00|1197.43|1195.43|1196.43|1194.43|1198.68|1196.68|1194.93|1192.93|0
1639011600000|2021-12-09 01:00:00|1196.18|1194.18|1199.43|1197.43|1199.93|1197.93|1195.68|1193.68|0
1639015200000|2021-12-09 02:00:00|1199.68|1197.68|1204.17|1202.17|1204.67|1202.67|1198.43|1196.43|0
1639018800000|2021-12-09 03:00:00|1204.42|1202.42|1193.18|1191.18|1207.17|1205.17|1191.68|1189.68|0
1639022400000|2021-12-09 04:00:00|1192.68|1190.68|1192.18|1190.18|1196.3|1194.3|1189.18|1187.18|0
1639026000000|2021-12-09 05:00:00|1191.68|1189.68|1191.93|1189.93|1195.42|1193.42|1191.68|1189.68|0
1639029600000|2021-12-09 06:00:00|1191.68|1189.68|1196.04|1194.04|1196.92|1194.92|1191.68|1189.68|0
1639033200000|2021-12-09 07:00:00|1196.17|1194.17|1198.04|1196.04|1200.92|1198.92|1194.92|1192.92|0
1639036800000|2021-12-09 08:00:00|1198.29|1196.29|1190.48|1188.88|1198.67|1196.67|1187.73|1186.13|0
1639040400000|2021-12-09 09:00:00|1190.73|1189.13|1190.22|1188.62|1192.47|1190.87|1186.73|1185.13|0
1639044000000|2021-12-09 10:00:00|1190.34|1188.74|1185.1|1183.5|1190.47|1188.87|1180.35|1178.75|0
1639047600000|2021-12-09 11:00:00|1184.98|1183.38|1183.98|1182.38|1187.48|1185.88|1178.48|1176.88|0
1639051200000|2021-12-09 12:00:00|1183.6|1182|1186.48|1184.88|1189.23|1187.63|1183.23|1181.63|0
1639054800000|2021-12-09 13:00:00|1186.23|1184.63|1183.48|1181.88|1186.73|1185.13|1178.48|1176.88|0
1639058400000|2021-12-09 14:00:00|1183.73|1182.13|1187.22|1185.62|1194.72|1193.12|1182.47|1180.87|0
1639062000000|2021-12-09 15:00:00|1186.97|1185.37|1186.22|1184.62|1192.22|1190.62|1174.98|1173.38|0
1639065600000|2021-12-09 16:00:00|1186.72|1185.12|1183.72|1182.12|1192.47|1190.87|1180.22|1178.62|0
1639069200000|2021-12-09 17:00:00|1183.47|1181.87|1193.71|1192.11|1194.21|1192.61|1180.97|1179.37|0
1639072800000|2021-12-09 18:00:00|1193.46|1191.86|1188.73|1187.13|1194.98|1193.38|1183.49|1181.89|0
1639076400000|2021-12-09 19:00:00|1188.98|1187.38|1179|1177.4|1191.48|1189.88|1176.25|1174.65|0
1639080000000|2021-12-09 20:00:00|1178.75|1177.15|1167.76|1166.16|1184.25|1182.65|1166.26|1164.66|0
1639083600000|2021-12-09 21:00:00|1167.51|1165.91|1169.58|1167.58|1170.21|1168.41|1163.27|1161.67|0
1639087200000|2021-12-09 22:00:00|1169.81|1167.81|1170.9|1168.9|1171.77|1169.77|1169.56|1167.56|0
1639090800000|2021-12-09 23:00:00|1170.58|1168.58|1173.72|1171.72|1176.58|1174.58|1170.08|1168.08|0
1639094400000|2021-12-10 00:00:00|1174.09|1172.09|1169.97|1167.97|1175.96|1173.96|1168.97|1166.97|0
1639098000000|2021-12-10 01:00:00|1170.47|1168.47|1173.71|1171.71|1174.96|1172.96|1165.72|1163.72|0
1639101600000|2021-12-10 02:00:00|1173.46|1171.46|1174.71|1172.71|1175.21|1173.21|1172.71|1170.71|0
1639105200000|2021-12-10 03:00:00|1174.83|1172.83|1173.46|1171.46|1176.46|1174.46|1172.96|1170.96|0
1639108800000|2021-12-10 04:00:00|1173.7|1171.7|1170.45|1168.45|1174.7|1172.7|1170.45|1168.45|0
1639112400000|2021-12-10 05:00:00|1170.7|1168.7|1167.45|1165.45|1171.7|1169.7|1166.2|1164.2|0
1639116000000|2021-12-10 06:00:00|1167.2|1165.2|1171.95|1169.95|1171.95|1169.95|1166.95|1164.95|0
1639119600000|2021-12-10 07:00:00|1171.82|1169.82|1172.95|1170.95|1173.69|1171.69|1169.7|1167.7|0
1639123200000|2021-12-10 08:00:00|1173.44|1171.44|1180.74|1179.14|1180.99|1179.39|1172.2|1170.2|0
1639126800000|2021-12-10 09:00:00|1180.99|1179.39|1180.98|1179.38|1180.99|1179.39|1176.74|1175.14|0
1639130400000|2021-12-10 10:00:00|1181.23|1179.63|1181.22|1179.62|1181.73|1180.13|1178.73|1177.13|0
1639134000000|2021-12-10 11:00:00|1180.97|1179.37|1187.47|1185.87|1189.47|1187.87|1180.97|1179.37|0
1639137600000|2021-12-10 12:00:00|1187.22|1185.62|1182.47|1180.87|1187.97|1186.37|1181.34|1179.74|0
1639141200000|2021-12-10 13:00:00|1182.34|1180.74|1201.96|1200.36|1206.7|1205.1|1180.72|1179.12|0
1639144800000|2021-12-10 14:00:00|1202.46|1200.86|1188.46|1186.86|1205.2|1203.6|1186.46|1184.86|0
1639148400000|2021-12-10 15:00:00|1188.08|1186.48|1184.71|1183.11|1199.95|1198.35|1178.46|1176.86|0
1639152000000|2021-12-10 16:00:00|1184.96|1183.36|1191.7|1190.1|1193.95|1192.35|1169.96|1168.36|0
1639155600000|2021-12-10 17:00:00|1192.45|1190.85|1193.45|1191.85|1194.7|1193.1|1184.2|1182.6|0
1639159200000|2021-12-10 18:00:00|1193.2|1191.6|1197.45|1195.85|1198.7|1197.1|1191.45|1189.85|0
1639162800000|2021-12-10 19:00:00|1197.7|1196.1|1191.2|1189.6|1200.45|1198.85|1190.2|1188.6|0
1639166400000|2021-12-10 20:00:00|1190.82|1189.22|1210.94|1209.34|1213.19|1211.59|1188.95|1187.35|0
1639170000000|2021-12-10 21:00:00|1211.94|1210.34|1211.94|1210.34|1212.56|1210.96|1209.19|1207.59|0
1639382400000|2021-12-13 08:00:00|1222.75|1220.75|1222.93|1221.33|1226.43|1224.83|1217.43|1215.83|0
1639386000000|2021-12-13 09:00:00|1222.55|1220.95|1227.3|1225.7|1230.05|1228.45|1221.93|1220.33|0
1639389600000|2021-12-13 10:00:00|1227.43|1225.83|1225.93|1224.33|1228.68|1227.08|1222.3|1220.7|0
1639393200000|2021-12-13 11:00:00|1226.18|1224.58|1224.93|1223.33|1230.43|1228.83|1222.43|1220.83|0
1639396800000|2021-12-13 12:00:00|1223.43|1221.83|1219.93|1218.33|1223.93|1222.33|1219.18|1217.58|0
1639400400000|2021-12-13 13:00:00|1220.18|1218.58|1218.18|1216.58|1222.68|1221.08|1218.18|1216.58|0
1639404000000|2021-12-13 14:00:00|1218.3|1216.7|1191.43|1189.83|1218.43|1216.83|1188.18|1186.58|0
1639407600000|2021-12-13 15:00:00|1190.8|1189.2|1181.18|1179.58|1197.18|1195.58|1176.43|1174.83|0
1639411200000|2021-12-13 16:00:00|1180.43|1178.83|1176.68|1175.08|1182.93|1181.33|1170.93|1169.33|0
1639414800000|2021-12-13 17:00:00|1175.68|1174.08|1178.18|1176.58|1184.18|1182.58|1170.93|1169.33|0
1639418400000|2021-12-13 18:00:00|1178.68|1177.08|1180.68|1179.08|1181.93|1180.33|1173.43|1171.83|0
1639422000000|2021-12-13 19:00:00|1180.18|1178.58|1184.93|1183.33|1185.68|1184.08|1177.18|1175.58|0
1639425600000|2021-12-13 20:00:00|1184.68|1183.08|1169.43|1167.83|1189.68|1188.08|1167.68|1166.08|0
1639429200000|2021-12-13 21:00:00|1171.68|1170.08|1173.75|1171.75|1175.63|1173.63|1165.68|1164.08|0
1639432800000|2021-12-13 22:00:00|1173.79|1171.79|1172.77|1170.77|1173.83|1171.83|1172.26|1170.26|0
1639436400000|2021-12-13 23:00:00|1172.73|1170.73|1175.13|1173.13|1176.63|1174.63|1171.63|1169.63|0
1639440000000|2021-12-14 00:00:00|1174.88|1172.88|1179.63|1177.63|1179.88|1177.88|1174.88|1172.88|0
1639443600000|2021-12-14 01:00:00|1179.88|1177.88|1177.13|1175.13|1180.13|1178.13|1175.25|1173.25|0
1639447200000|2021-12-14 02:00:00|1176.88|1174.88|1175.38|1173.38|1178.13|1176.13|1174.88|1172.88|0
1639450800000|2021-12-14 03:00:00|1175.5|1173.5|1177.25|1175.25|1177.88|1175.88|1170.38|1168.38|0
1639454400000|2021-12-14 04:00:00|1177.38|1175.38|1176.38|1174.38|1178.13|1176.13|1175.13|1173.13|0
1639458000000|2021-12-14 05:00:00|1176.13|1174.13|1175.63|1173.63|1177.88|1175.88|1174.63|1172.63|0
1639461600000|2021-12-14 06:00:00|1175.88|1173.88|1178.13|1176.13|1179.88|1177.88|1173.38|1171.38|0
1639465200000|2021-12-14 07:00:00|1178.63|1176.63|1180.88|1178.88|1183.13|1181.13|1176.5|1174.5|0
1639468800000|2021-12-14 08:00:00|1181.38|1179.38|1180.43|1178.83|1186.68|1185.08|1180.43|1178.83|0
1639472400000|2021-12-14 09:00:00|1180.68|1179.08|1153.18|1151.58|1183.93|1182.33|1152.93|1151.33|0
1639476000000|2021-12-14 10:00:00|1153.68|1152.08|1156.43|1154.83|1159.8|1158.2|1150.93|1149.33|0
1639479600000|2021-12-14 11:00:00|1156.68|1155.08|1158.43|1156.83|1162.68|1161.08|1156.3|1154.7|0
1639483200000|2021-12-14 12:00:00|1158.68|1157.08|1160.43|1158.83|1165.93|1164.33|1158.05|1156.45|0
1639486800000|2021-12-14 13:00:00|1160.68|1159.08|1141.43|1139.83|1164.18|1162.58|1138.68|1137.08|0
1639490400000|2021-12-14 14:00:00|1141.18|1139.58|1150.68|1149.08|1161.93|1160.33|1133.68|1132.08|0
1639494000000|2021-12-14 15:00:00|1149.43|1147.83|1121.18|1119.58|1151.68|1150.08|1115.93|1114.33|0
1639497600000|2021-12-14 16:00:00|1120.05|1118.45|1114.18|1112.58|1125.93|1124.33|1111.18|1109.58|0
1639501200000|2021-12-14 17:00:00|1113.93|1112.33|1110.43|1108.83|1116.68|1115.08|1106.68|1105.08|0
1639504800000|2021-12-14 18:00:00|1110.18|1108.58|1110.68|1109.08|1118.68|1117.08|1108.43|1106.83|0
1639508400000|2021-12-14 19:00:00|1110.18|1108.58|1128.68|1127.08|1130.43|1128.83|1109.18|1107.58|0
1639512000000|2021-12-14 20:00:00|1128.43|1126.83|1138.68|1137.08|1148.18|1146.58|1128.18|1126.58|0
1639515600000|2021-12-14 21:00:00|1139.43|1137.83|1139.5|1137.5|1139.88|1137.88|1134.18|1132.58|0
1639519200000|2021-12-14 22:00:00|1139.07|1137.07|1138.82|1136.82|1139.37|1137.37|1138.24|1136.24|0
1639522800000|2021-12-14 23:00:00|1139|1137|1137.38|1135.38|1142.13|1140.13|1134.38|1132.38|0
1639526400000|2021-12-15 00:00:00|1137.88|1135.88|1142.63|1140.63|1144.38|1142.38|1136.88|1134.88|0
1639530000000|2021-12-15 01:00:00|1142.38|1140.38|1140.13|1138.13|1142.88|1140.88|1132.88|1130.88|0
1639533600000|2021-12-15 02:00:00|1139.88|1137.88|1141.88|1139.88|1142.38|1140.38|1135.63|1133.63|0
1639537200000|2021-12-15 03:00:00|1142.13|1140.13|1144.38|1142.38|1144.88|1142.88|1141.75|1139.75|0
1639540800000|2021-12-15 04:00:00|1144.63|1142.63|1144.13|1142.13|1145.13|1143.13|1142.88|1140.88|0
1639544400000|2021-12-15 05:00:00|1144.25|1142.25|1144.38|1142.38|1146.13|1144.13|1140.88|1138.88|0
1639548000000|2021-12-15 06:00:00|1145.63|1143.63|1137.38|1135.38|1147.38|1145.38|1136.13|1134.13|0
1639551600000|2021-12-15 07:00:00|1136.88|1134.88|1140.38|1138.38|1143.38|1141.38|1133.13|1131.13|0
1639555200000|2021-12-15 08:00:00|1140.13|1138.13|1141.68|1140.08|1146.93|1145.33|1139.05|1137.45|0
1639558800000|2021-12-15 09:00:00|1141.55|1139.95|1135.43|1133.83|1143.43|1141.83|1130.68|1129.08|0
1639562400000|2021-12-15 10:00:00|1135.18|1133.58|1140.43|1138.83|1140.93|1139.33|1134.18|1132.58|0
1639566000000|2021-12-15 11:00:00|1140.68|1139.08|1135.43|1133.83|1140.93|1139.33|1131.68|1130.08|0
1639569600000|2021-12-15 12:00:00|1135.68|1134.08|1137.18|1135.58|1141.68|1140.08|1135.68|1134.08|0
1639573200000|2021-12-15 13:00:00|1136.93|1135.33|1137.18|1135.58|1144.18|1142.58|1133.43|1131.83|0
1639576800000|2021-12-15 14:00:00|1136.68|1135.08|1120.93|1119.33|1141.93|1140.33|1118.68|1117.08|0
1639580400000|2021-12-15 15:00:00|1121.3|1119.7|1124.93|1123.33|1133.93|1132.33|1116.18|1114.58|0
1639584000000|2021-12-15 16:00:00|1125.43|1123.83|1118.93|1117.33|1128.18|1126.58|1112.43|1110.83|0
1639587600000|2021-12-15 17:00:00|1118.43|1116.83|1126.43|1124.83|1127.18|1125.58|1113.93|1112.33|0
1639591200000|2021-12-15 18:00:00|1125.93|1124.33|1130.93|1129.33|1131.68|1130.08|1123.18|1121.58|0
1639594800000|2021-12-15 19:00:00|1130.55|1128.95|1151.68|1150.08|1162.18|1160.58|1113.18|1111.58|0
1639598400000|2021-12-15 20:00:00|1152.93|1151.33|1208.93|1207.33|1213.18|1211.58|1151.93|1150.33|0
1639602000000|2021-12-15 21:00:00|1210.68|1209.08|1212.75|1210.75|1215.68|1214.08|1207.68|1206.08|0
1639605600000|2021-12-15 22:00:00|1212.77|1210.77|1213.23|1211.23|1214.02|1212.02|1212.65|1210.65|0
1639609200000|2021-12-15 23:00:00|1212.5|1210.5|1218.13|1216.13|1222.13|1220.13|1212.13|1210.13|0
1639612800000|2021-12-16 00:00:00|1218|1216|1213.63|1211.63|1218|1216|1211.38|1209.38|0
1639616400000|2021-12-16 01:00:00|1213.38|1211.38|1208.63|1206.63|1217.88|1215.88|1207.38|1205.38|0
1639620000000|2021-12-16 02:00:00|1209.38|1207.38|1214.13|1212.13|1215.63|1213.63|1209.13|1207.13|0
1639623600000|2021-12-16 03:00:00|1214|1212|1216.38|1214.38|1217.13|1215.13|1213.13|1211.13|0
1639627200000|2021-12-16 04:00:00|1217.13|1215.13|1220.63|1218.63|1220.63|1218.63|1216.63|1214.63|0
1639630800000|2021-12-16 05:00:00|1220.88|1218.88|1225.13|1223.13|1225.63|1223.63|1219.13|1217.13|0
1639634400000|2021-12-16 06:00:00|1224.88|1222.88|1229.13|1227.13|1230.13|1228.13|1224.5|1222.5|0
1639638000000|2021-12-16 07:00:00|1229.63|1227.63|1234.88|1232.88|1241.38|1239.38|1227.88|1225.88|0
1639641600000|2021-12-16 08:00:00|1234.63|1232.63|1237.93|1236.33|1239.93|1238.33|1227.18|1225.58|0
1639645200000|2021-12-16 09:00:00|1237.68|1236.08|1235.68|1234.08|1237.68|1236.08|1231.8|1230.2|0
1639648800000|2021-12-16 10:00:00|1235.43|1233.83|1243.43|1241.83|1243.68|1242.08|1233.43|1231.83|0
1639652400000|2021-12-16 11:00:00|1243.68|1242.08|1249.18|1247.58|1253.18|1251.58|1242.18|1240.58|0
1639656000000|2021-12-16 12:00:00|1248.93|1247.33|1242.43|1240.83|1248.93|1247.33|1240.93|1239.33|0
1639659600000|2021-12-16 13:00:00|1242.68|1241.08|1235.18|1233.58|1242.93|1241.33|1230.43|1228.83|0
1639663200000|2021-12-16 14:00:00|1235.43|1233.83|1213.68|1212.08|1235.43|1233.83|1213.43|1211.83|0
1639666800000|2021-12-16 15:00:00|1213.93|1212.33|1220.68|1219.08|1227.68|1226.08|1204.18|1202.58|0
1639670400000|2021-12-16 16:00:00|1220.43|1218.83|1199.18|1197.58|1221.18|1219.58|1198.18|1196.58|0
1639674000000|2021-12-16 17:00:00|1198.68|1197.08|1180.93|1179.33|1203.18|1201.58|1180.93|1179.33|0
1639677600000|2021-12-16 18:00:00|1181.18|1179.58|1186.43|1184.83|1196.18|1194.58|1181.18|1179.58|0
1639681200000|2021-12-16 19:00:00|1187.68|1186.08|1163.18|1161.58|1190.18|1188.58|1152.43|1150.83|0
1639684800000|2021-12-16 20:00:00|1162.93|1161.33|1168.68|1167.08|1187.3|1185.7|1153.93|1152.33|0
1639688400000|2021-12-16 21:00:00|1169.18|1167.58|1173.13|1171.13|1177.18|1175.58|1165.43|1163.83|0
1640030400000|2021-12-20 20:00:00|1149.43|1147.83|1149.43|1147.83|1153.3|1151.7|1147.71|1146.11|0
1640034000000|2021-12-20 21:00:00|1150.72|1149.12|1159.34|1156.54|1161.86|1159.06|1146.85|1145.25|0
1640037600000|2021-12-20 22:00:00|1159.66|1156.86|1159.79|1156.99|1159.9|1157.1|1159.15|1156.35|0
1640041200000|2021-12-20 23:00:00|1159.78|1156.98|1167.2|1164.4|1169.15|1166.35|1158.8|1156|0
1640044800000|2021-12-21 00:00:00|1167.3|1164.5|1163.08|1160.28|1167.85|1165.05|1159.85|1157.05|0
1640048400000|2021-12-21 01:00:00|1163.61|1160.81|1172.77|1169.97|1173.86|1171.06|1156.4|1153.6|0
1640052000000|2021-12-21 02:00:00|1173.21|1170.41|1168.65|1165.85|1173.42|1170.62|1165.73|1162.93|0
1640055600000|2021-12-21 03:00:00|1168.43|1165.63|1174.13|1171.33|1176.85|1174.05|1168.43|1165.63|0
1640059200000|2021-12-21 04:00:00|1174.03|1171.23|1174.65|1171.85|1175.63|1172.83|1172.07|1169.27|0
1640062800000|2021-12-21 05:00:00|1174.87|1172.07|1181.34|1178.54|1181.56|1178.76|1174.87|1172.07|0
1640066400000|2021-12-21 06:00:00|1181.13|1178.33|1186.31|1183.51|1187.18|1184.38|1180.25|1177.45|0
1640070000000|2021-12-21 07:00:00|1186.09|1183.29|1177.62|1174.82|1186.73|1183.93|1175.89|1173.09|0
1640073600000|2021-12-21 08:00:00|1176.54|1173.74|1173.59|1171.99|1176.54|1174.35|1165.17|1163.57|0
1640077200000|2021-12-21 09:00:00|1173.37|1171.77|1168.59|1166.99|1178.56|1176.96|1167.73|1166.13|0
1640080800000|2021-12-21 10:00:00|1168.7|1167.1|1177.88|1176.28|1178.53|1176.93|1166.65|1165.05|0
1640084400000|2021-12-21 11:00:00|1178.2|1176.6|1187.18|1185.58|1188.93|1187.33|1177.44|1175.84|0
1640088000000|2021-12-21 12:00:00|1187.4|1185.8|1188.9|1187.3|1189.65|1188.05|1185.43|1183.83|0
1640091600000|2021-12-21 13:00:00|1189.11|1187.51|1185.07|1183.47|1189.11|1187.51|1179.78|1178.18|0
1640095200000|2021-12-21 14:00:00|1184.97|1183.37|1170|1168.4|1187.34|1185.74|1167.41|1165.81|0
1640098800000|2021-12-21 15:00:00|1170.1|1168.5|1169.14|1167.54|1182.1|1180.5|1159.84|1158.24|0
1640102400000|2021-12-21 16:00:00|1168.7|1167.1|1188.41|1186.81|1193.2|1191.6|1166.64|1165.04|0
1640106000000|2021-12-21 17:00:00|1188.85|1187.25|1207.33|1205.73|1207.99|1206.39|1187.97|1186.37|0
1640109600000|2021-12-21 18:00:00|1207.11|1205.51|1209.71|1208.11|1212.78|1211.18|1201.87|1200.27|0
1640113200000|2021-12-21 19:00:00|1209.93|1208.33|1216.06|1214.46|1216.06|1214.46|1207|1205.4|0
1640116800000|2021-12-21 20:00:00|1215.84|1214.24|1218.01|1216.41|1219.98|1218.38|1202.73|1201.13|0
1640120400000|2021-12-21 21:00:00|1219.1|1217.5|1220.66|1217.86|1221.43|1218.63|1214.73|1213.13|0
1640124000000|2021-12-21 22:00:00|1221.14|1218.34|1219.94|1217.14|1221.59|1218.79|1219.5|1216.7|0
1640127600000|2021-12-21 23:00:00|1220.2|1217.4|1217.01|1214.21|1221.19|1218.39|1215.71|1212.91|0
1640131200000|2021-12-22 00:00:00|1216.36|1213.56|1215.68|1212.88|1219.2|1216.4|1214.6|1211.8|0
1640134800000|2021-12-22 01:00:00|1215.9|1213.1|1215.88|1213.08|1221.02|1218.22|1215.33|1212.53|0
1640138400000|2021-12-22 02:00:00|1215.99|1213.19|1212.8|1210|1217.41|1214.61|1211.38|1208.58|0
1640142000000|2021-12-22 03:00:00|1212.58|1209.78|1213.87|1211.07|1215.63|1212.83|1211.05|1208.25|0
1640145600000|2021-12-22 04:00:00|1214.09|1211.29|1213.85|1211.05|1215.4|1212.6|1213.21|1210.41|0
1640149200000|2021-12-22 05:00:00|1214.07|1211.27|1215.69|1212.89|1216.25|1213.45|1211.66|1208.86|0
1640152800000|2021-12-22 06:00:00|1215.8|1213|1215.45|1212.65|1220.71|1217.91|1214.27|1211.47|0
1640156400000|2021-12-22 07:00:00|1215.34|1212.54|1212.7|1209.9|1218.18|1215.38|1212.04|1209.24|0
1640160000000|2021-12-22 08:00:00|1212.92|1210.12|1209.19|1207.59|1215.1|1213.5|1203.53|1201.93|0
1640163600000|2021-12-22 09:00:00|1209.41|1207.81|1210.26|1208.66|1213.55|1211.95|1208.53|1206.93|0
1640167200000|2021-12-22 10:00:00|1210.48|1208.88|1219.63|1218.03|1219.85|1218.25|1209.39|1207.79|0
1640170800000|2021-12-22 11:00:00|1219.52|1217.92|1223.55|1221.95|1223.77|1222.17|1217.55|1215.95|0
1640174400000|2021-12-22 12:00:00|1223.33|1221.73|1218.5|1216.9|1223.99|1222.39|1218.28|1216.68|0
1640178000000|2021-12-22 13:00:00|1218.72|1217.12|1210.18|1208.58|1219.37|1217.77|1206.69|1205.09|0
1640181600000|2021-12-22 14:00:00|1210.39|1208.79|1222.69|1221.09|1226.52|1224.92|1208.65|1207.05|0
1640185200000|2021-12-22 15:00:00|1222.91|1221.31|1246.24|1244.64|1247.56|1245.96|1219.74|1218.14|0
1640188800000|2021-12-22 16:00:00|1246.46|1244.86|1248.1|1246.5|1249.75|1248.15|1242.47|1240.87|0
1640192400000|2021-12-22 17:00:00|1248.76|1247.16|1250.94|1249.34|1251.61|1250.01|1244.79|1243.19|0
1640196000000|2021-12-22 18:00:00|1250.72|1249.12|1242.56|1240.96|1251.16|1249.56|1240.37|1238.77|0
1640199600000|2021-12-22 19:00:00|1242.78|1241.18|1246.28|1244.68|1246.72|1245.12|1237.28|1235.68|0
1640203200000|2021-12-22 20:00:00|1246.5|1244.9|1256.93|1255.33|1258.7|1257.1|1244.73|1243.13|0
1640206800000|2021-12-22 21:00:00|1256.71|1255.11|1260.91|1258.11|1261.69|1259.06|1256.71|1255.11|0
1640210400000|2021-12-22 22:00:00|1260.89|1258.09|1260.29|1257.49|1261.07|1258.27|1260.29|1257.49|0
1640214000000|2021-12-22 23:00:00|1260.67|1257.87|1262.31|1259.51|1264.1|1261.3|1260.67|1257.87|0
1640217600000|2021-12-23 00:00:00|1261.87|1259.07|1260.53|1257.73|1262.54|1259.74|1258.99|1256.19|0
1640221200000|2021-12-23 01:00:00|1260.41|1257.61|1258.96|1256.16|1260.96|1258.16|1258.32|1255.52|0
1640224800000|2021-12-23 02:00:00|1259.18|1256.38|1262.04|1259.24|1262.27|1259.47|1258.96|1256.16|0
1640228400000|2021-12-23 03:00:00|1261.81|1259.01|1261.02|1258.22|1262.26|1259.46|1259.81|1257.01|0
1640232000000|2021-12-23 04:00:00|1260.91|1258.11|1260.45|1257.65|1261.35|1258.55|1260.01|1257.21|0
1640235600000|2021-12-23 05:00:00|1260.67|1257.87|1261.31|1258.51|1262.2|1259.4|1260.44|1257.64|0
1640239200000|2021-12-23 06:00:00|1261.53|1258.73|1261.74|1258.94|1263.97|1261.17|1259.87|1257.07|0
1640242800000|2021-12-23 07:00:00|1261.96|1259.16|1261.94|1259.14|1262.83|1260.03|1260.18|1257.38|0
1640246400000|2021-12-23 08:00:00|1262.04|1259.24|1264.19|1262.59|1265.3|1263.7|1256.02|1254.42|0
1640250000000|2021-12-23 09:00:00|1263.75|1262.15|1263.07|1261.47|1266.18|1264.58|1261.53|1259.93|0
1640253600000|2021-12-23 10:00:00|1263.17|1261.57|1267.47|1265.87|1268.24|1266.64|1262.29|1260.69|0
1640257200000|2021-12-23 11:00:00|1267.69|1266.09|1269|1267.4|1269.24|1267.64|1266.8|1265.2|0
1640260800000|2021-12-23 12:00:00|1269.22|1267.62|1270.1|1268.5|1271.65|1270.05|1267.45|1265.85|0
1640264400000|2021-12-23 13:00:00|1269.99|1268.39|1266.21|1264.61|1271.76|1270.16|1261.56|1259.96|0
1640268000000|2021-12-23 14:00:00|1266.43|1264.83|1279.89|1278.29|1282.82|1281.22|1264.87|1263.27|0
1640271600000|2021-12-23 15:00:00|1279.44|1277.84|1287.63|1286.03|1287.86|1286.26|1278.11|1276.51|0
1640275200000|2021-12-23 16:00:00|1287.86|1286.26|1288.93|1287.33|1290.96|1289.36|1285.18|1283.58|0
1640278800000|2021-12-23 17:00:00|1288.71|1287.11|1287.89|1286.29|1288.71|1287.11|1285.36|1283.76|0
1640282400000|2021-12-23 18:00:00|1287.67|1286.07|1289.65|1288.05|1290.54|1288.94|1284.78|1283.18|0
1640286000000|2021-12-23 19:00:00|1289.87|1288.27|1293.86|1292.26|1294.08|1292.48|1288.76|1287.16|0
1640289600000|2021-12-23 20:00:00|1293.63|1292.03|1282.95|1281.35|1296.95|1295.35|1282.72|1281.12|0
1640293200000|2021-12-23 21:00:00|1282.72|1281.12|1283.61|1282.01|1285.83|1284.23|1282.72|1281.12|0
1640592000000|2021-12-27 08:00:00|1283.98|1281.18|1287.13|1285.53|1289.14|1287.54|1282.42|1279.62|0
1640595600000|2021-12-27 09:00:00|1287.36|1285.76|1290.51|1288.11|1291.3|1288.9|1284.24|1282.64|0
1640599200000|2021-12-27 10:00:00|1290.63|1288.23|1290.83|1288.43|1292.17|1289.77|1288.84|1286.44|0
1640602800000|2021-12-27 11:00:00|1290.71|1288.31|1290.81|1288.41|1291.27|1288.87|1289.04|1286.64|0
1640606400000|2021-12-27 12:00:00|1290.69|1288.29|1295.46|1293.06|1298.36|1295.96|1290.14|1287.74|0
1640610000000|2021-12-27 13:00:00|1295.69|1293.29|1298.34|1295.94|1300.12|1297.72|1295.35|1292.95|0
1640613600000|2021-12-27 14:00:00|1298.12|1295.72|1306.72|1304.32|1310.58|1308.18|1295.66|1293.26|0
1640617200000|2021-12-27 15:00:00|1307.38|1304.98|1322.77|1320.37|1322.77|1320.37|1306.05|1303.65|0
1640620800000|2021-12-27 16:00:00|1323.44|1321.04|1325.21|1322.81|1325.45|1323.05|1319.86|1317.46|0
1640624400000|2021-12-27 17:00:00|1324.98|1322.58|1330.03|1327.63|1330.62|1328.22|1324.98|1322.58|0
1640628000000|2021-12-27 18:00:00|1329.91|1327.51|1334.94|1332.54|1334.94|1332.54|1328.91|1326.51|0
1640631600000|2021-12-27 19:00:00|1334.71|1332.31|1333.72|1331.32|1337.82|1335.42|1331.49|1329.09|0
1640635200000|2021-12-27 20:00:00|1333.5|1331.1|1344|1341.6|1344|1341.6|1329.69|1327.29|0
1640638800000|2021-12-27 21:00:00|1344.67|1342.27|1343.84|1341.04|1345.31|1342.72|1342.65|1340.25|0
1640642400000|2021-12-27 22:00:00|1343.57|1340.77|1342.94|1340.14|1343.87|1341.07|1342.52|1339.72|0
1640646000000|2021-12-27 23:00:00|1342.03|1339.23|1340.34|1337.54|1344.16|1341.36|1340.11|1337.31|0
1640649600000|2021-12-28 00:00:00|1340.56|1337.76|1341.66|1338.86|1342.34|1339.54|1337.42|1334.62|0
1640653200000|2021-12-28 01:00:00|1342.11|1339.31|1338.95|1336.15|1342.11|1339.31|1337.27|1334.47|0
1640656800000|2021-12-28 02:00:00|1338.73|1335.93|1337.82|1335.02|1339.06|1336.26|1336.03|1333.23|0
1640660400000|2021-12-28 03:00:00|1338.04|1335.24|1338.92|1336.12|1339.37|1336.57|1336.91|1334.11|0
1640664000000|2021-12-28 04:00:00|1338.69|1335.89|1339.35|1336.55|1340.47|1337.67|1338.24|1335.44|0
1640667600000|2021-12-28 05:00:00|1339.12|1336.32|1342.69|1339.89|1342.91|1340.11|1338.67|1335.87|0
1640671200000|2021-12-28 06:00:00|1343.14|1340.34|1342.89|1340.09|1343.58|1340.78|1339.99|1337.19|0
1640674800000|2021-12-28 07:00:00|1342.78|1339.98|1339.29|1336.49|1343.34|1340.54|1337.5|1334.7|0
1640678400000|2021-12-28 08:00:00|1339.07|1336.27|1348.83|1346.43|1349.4|1347|1338.84|1336.04|0
1640682000000|2021-12-28 09:00:00|1348.95|1346.55|1353.98|1351.58|1354.55|1352.15|1347.6|1345.2|0
1640685600000|2021-12-28 10:00:00|1354.09|1351.69|1355.17|1352.77|1357.48|1355.08|1353.38|1350.98|0
1640689200000|2021-12-28 11:00:00|1355.4|1353|1352.91|1350.51|1355.61|1353.21|1352.23|1349.83|0
1640692800000|2021-12-28 12:00:00|1352.68|1350.28|1355.13|1352.73|1356.71|1354.31|1352.01|1349.61|0
1640696400000|2021-12-28 13:00:00|1355.36|1352.96|1349.95|1347.55|1356.26|1353.86|1349.73|1347.33|0
1640700000000|2021-12-28 14:00:00|1350.18|1347.78|1354.59|1352.19|1357.51|1355.11|1342.87|1340.47|0
1640703600000|2021-12-28 15:00:00|1354.81|1352.41|1348.73|1346.33|1356.83|1354.43|1342.68|1340.28|0
1640707200000|2021-12-28 16:00:00|1348.5|1346.1|1350.48|1348.08|1351.49|1349.09|1342.75|1340.35|0
1640710800000|2021-12-28 17:00:00|1350.59|1348.19|1338.77|1336.37|1350.82|1348.42|1332.64|1330.24|0
1640714400000|2021-12-28 18:00:00|1338.43|1336.03|1342.34|1339.94|1342.34|1339.94|1335.85|1333.45|0
1640718000000|2021-12-28 19:00:00|1341.89|1339.49|1340.53|1338.13|1342.34|1339.94|1334.04|1331.64|0
1640721600000|2021-12-28 20:00:00|1340.3|1337.9|1340.51|1338.11|1346.8|1344.4|1336.25|1333.85|0
1640725200000|2021-12-28 21:00:00|1340.28|1337.88|1341.26|1338.46|1344.56|1342.16|1340.28|1337.88|0
1640728800000|2021-12-28 22:00:00|1341.09|1338.29|1340.68|1337.88|1341.48|1338.68|1340.04|1337.24|0
1640732400000|2021-12-28 23:00:00|1340.84|1338.04|1345.83|1343.03|1346.96|1344.16|1340.84|1338.04|0
1640736000000|2021-12-29 00:00:00|1345.61|1342.81|1346.49|1343.69|1347.18|1344.38|1343.8|1341|0
1640739600000|2021-12-29 01:00:00|1346.37|1343.57|1337.72|1334.92|1347.61|1344.81|1337.27|1334.47|0
1640743200000|2021-12-29 02:00:00|1337.6|1334.8|1342.18|1339.38|1342.18|1339.38|1336.37|1333.57|0
1640746800000|2021-12-29 03:00:00|1342.07|1339.27|1343.29|1340.49|1344.19|1341.39|1340.38|1337.58|0
1640750400000|2021-12-29 04:00:00|1343.06|1340.26|1343.05|1340.25|1343.29|1340.49|1341.71|1338.91|0
1640754000000|2021-12-29 05:00:00|1342.93|1340.13|1345.38|1342.58|1346.62|1343.82|1340.79|1337.99|0
1640757600000|2021-12-29 06:00:00|1345.5|1342.7|1345.03|1342.23|1346.62|1343.82|1342.57|1339.77|0
1640761200000|2021-12-29 07:00:00|1345.25|1342.45|1348.13|1345.33|1348.8|1346|1344.99|1342.19|0
1640764800000|2021-12-29 08:00:00|1347.9|1345.1|1346.78|1344.38|1348.57|1345.96|1344.77|1342.37|0
1640768400000|2021-12-29 09:00:00|1346.56|1344.16|1347.66|1345.26|1348.36|1345.96|1345.2|1342.8|0
1640772000000|2021-12-29 10:00:00|1347.44|1345.04|1346.07|1343.67|1349.01|1346.61|1344.5|1342.1|0
1640775600000|2021-12-29 11:00:00|1344.05|1341.65|1342.23|1339.83|1344.95|1342.55|1340.89|1338.49|0
1640779200000|2021-12-29 12:00:00|1342.01|1339.61|1338.85|1336.45|1342.23|1339.83|1338.62|1336.22|0
1640782800000|2021-12-29 13:00:00|1339.3|1336.9|1338.77|1336.37|1340.42|1338.02|1334.96|1332.56|0
1640786400000|2021-12-29 14:00:00|1338.54|1336.14|1344.81|1342.41|1349.77|1347.37|1338.54|1336.14|0
1640790000000|2021-12-29 15:00:00|1345.71|1343.31|1341.65|1339.25|1345.94|1343.54|1330.44|1328.04|0
1640793600000|2021-12-29 16:00:00|1341.43|1339.03|1335.79|1333.39|1343.45|1341.05|1334.68|1332.28|0
1640797200000|2021-12-29 17:00:00|1335.57|1333.17|1337.12|1334.72|1337.35|1334.95|1331.97|1329.57|0
1640800800000|2021-12-29 18:00:00|1337.35|1334.95|1340.21|1337.81|1341.11|1338.71|1335.27|1332.87|0
1640804400000|2021-12-29 19:00:00|1339.98|1337.58|1343.79|1341.39|1344.01|1341.61|1338.86|1336.46|0
1640808000000|2021-12-29 20:00:00|1343.56|1341.16|1342.42|1340.02|1351.87|1349.47|1341.76|1339.36|0
1640811600000|2021-12-29 21:00:00|1342.64|1340.24|1341.1|1338.3|1344.41|1342.01|1340.54|1337.74|0
1640815200000|2021-12-29 22:00:00|1341.54|1338.74|1341.59|1338.79|1342.13|1339.33|1341.39|1338.59|0
1640818800000|2021-12-29 23:00:00|1342.43|1339.63|1338.26|1335.46|1343.67|1340.87|1336.69|1333.89|0
1640822400000|2021-12-30 00:00:00|1338.03|1335.23|1338.24|1335.44|1338.46|1335.66|1333.98|1331.18|0
1640826000000|2021-12-30 01:00:00|1338.35|1335.55|1341.59|1338.79|1342.27|1339.47|1337.11|1334.31|0
1640829600000|2021-12-30 02:00:00|1341.82|1339.02|1340|1337.2|1343.39|1340.59|1339.33|1336.53|0
1640833200000|2021-12-30 03:00:00|1339.78|1336.98|1338.63|1335.83|1340.9|1338.1|1338.52|1335.72|0
1640836800000|2021-12-30 04:00:00|1338.74|1335.94|1340.42|1337.62|1340.64|1337.84|1338.41|1335.61|0
1640840400000|2021-12-30 05:00:00|1340.52|1337.72|1337.47|1334.67|1341.09|1338.29|1337.25|1334.45|0
1640844000000|2021-12-30 06:00:00|1337.25|1334.45|1340.75|1337.95|1340.97|1338.17|1337.13|1334.33|0
1640847600000|2021-12-30 07:00:00|1341.2|1338.4|1340.73|1337.93|1344.11|1341.31|1338.27|1335.47|0
1640851200000|2021-12-30 08:00:00|1341.4|1338.6|1345.01|1342.61|1345.46|1343.06|1340.08|1337.68|0
1640854800000|2021-12-30 09:00:00|1345.24|1342.84|1346.9|1344.5|1349.05|1346.65|1343.66|1341.26|0
1640858400000|2021-12-30 10:00:00|1347.25|1344.85|1345.76|1343.36|1347.47|1345.07|1343.41|1341.01|0
1640862000000|2021-12-30 11:00:00|1345.65|1343.25|1350.47|1348.07|1350.82|1348.42|1344.75|1342.35|0
1640865600000|2021-12-30 12:00:00|1350.25|1347.85|1347.98|1345.58|1351.36|1348.96|1347.75|1345.35|0
1640869200000|2021-12-30 13:00:00|1348.2|1345.8|1347.74|1345.34|1349.78|1347.38|1345.49|1343.09|0
1640872800000|2021-12-30 14:00:00|1347.51|1345.11|1348.84|1346.44|1355.16|1352.76|1344.13|1341.73|0
1640876400000|2021-12-30 15:00:00|1348.62|1346.22|1348.6|1346.2|1355.82|1353.42|1346.82|1344.42|0
1640880000000|2021-12-30 16:00:00|1348.15|1345.75|1349.26|1346.86|1350.84|1348.44|1347.25|1344.85|0
1640883600000|2021-12-30 17:00:00|1349.48|1347.08|1349.92|1347.52|1350.83|1348.43|1345.2|1342.8|0
1640887200000|2021-12-30 18:00:00|1349.69|1347.29|1348.65|1346.25|1350.12|1347.72|1346.31|1343.91|0
1640890800000|2021-12-30 19:00:00|1348.42|1346.02|1347.73|1345.33|1349.31|1346.91|1344.36|1341.96|0
1640894400000|2021-12-30 20:00:00|1347.95|1345.55|1330.71|1328.31|1347.95|1345.55|1324.79|1322.39|0
1640898000000|2021-12-30 21:00:00|1331.16|1328.76|1330.77|1327.97|1332.72|1330.32|1328.01|1325.61|0
1640901600000|2021-12-30 22:00:00|1330.5|1327.7|1330.46|1327.66|1331.18|1328.38|1329.87|1327.07|0
1640905200000|2021-12-30 23:00:00|1331.88|1329.08|1331.3|1328.5|1333.57|1330.77|1329.73|1326.93|0
1640908800000|2021-12-31 00:00:00|1331.41|1328.61|1315.12|1312.32|1331.75|1328.95|1311.55|1308.75|0
1640912400000|2021-12-31 01:00:00|1316.47|1313.67|1328.12|1325.32|1328.12|1325.32|1315.8|1313|0
1640916000000|2021-12-31 02:00:00|1327.67|1324.87|1322.71|1319.91|1328.12|1325.32|1320.7|1317.9|0
1640919600000|2021-12-31 03:00:00|1322.49|1319.69|1319.88|1317.08|1322.94|1320.14|1317.65|1314.85|0
1640923200000|2021-12-31 04:00:00|1320.23|1317.43|1322.45|1319.65|1322.68|1319.88|1319.88|1317.08|0
1640926800000|2021-12-31 05:00:00|1322.33|1319.53|1325.13|1322.33|1326.03|1323.23|1320.88|1318.08|0
1640930400000|2021-12-31 06:00:00|1325.35|1322.55|1323.64|1320.84|1326.7|1323.9|1323.2|1320.4|0
1640934000000|2021-12-31 07:00:00|1323.76|1320.96|1325.54|1322.74|1326.68|1323.88|1323.64|1320.84|0
1640937600000|2021-12-31 08:00:00|1325.76|1322.96|1327.12|1324.72|1329.38|1326.98|1325.54|1322.74|0
1640941200000|2021-12-31 09:00:00|1326.89|1324.49|1326.87|1324.47|1328.69|1326.29|1323.74|1321.34|0
1640944800000|2021-12-31 10:00:00|1327.1|1324.7|1323.49|1321.09|1327.1|1324.7|1322.82|1320.42|0
1640948400000|2021-12-31 11:00:00|1323.94|1321.54|1319.43|1317.03|1324.04|1321.64|1318.31|1315.91|0
1640952000000|2021-12-31 12:00:00|1319.65|1317.25|1324.75|1322.35|1325.87|1323.47|1314.73|1312.33|0
1640955600000|2021-12-31 13:00:00|1324.97|1322.57|1324.51|1322.11|1326.98|1324.58|1323.17|1320.77|0
1640959200000|2021-12-31 14:00:00|1324.73|1322.33|1325.61|1323.21|1335.73|1333.33|1323.14|1320.74|0
1640962800000|2021-12-31 15:00:00|1325.16|1322.76|1325.01|1322.61|1329.61|1327.21|1317.98|1315.58|0
1640966400000|2021-12-31 16:00:00|1325.35|1322.95|1321.07|1318.67|1326.93|1324.53|1320.84|1318.44|0
1640970000000|2021-12-31 17:00:00|1321.29|1318.89|1327.53|1325.13|1329.17|1326.77|1317.92|1315.52|0
1640973600000|2021-12-31 18:00:00|1327.98|1325.58|1329.31|1326.91|1330.67|1328.27|1325.49|1323.09|0
1640977200000|2021-12-31 19:00:00|1329.54|1327.14|1325.22|1322.82|1332.46|1330.06|1323.64|1321.24|0
1640980800000|2021-12-31 20:00:00|1324.99|1322.59|1314.63|1312.23|1332.18|1329.78|1314.63|1312.23|0
1640984400000|2021-12-31 21:00:00|1315.3|1312.9|1320.44|1317.64|1322.05|1319.65|1315.3|1312.9|0
1641196800000|2022-01-03 08:00:00|1330.96|1328.16|1330.07|1327.67|1333.46|1331.06|1329.5|1327.1|0
1641200400000|2022-01-03 09:00:00|1330.29|1327.89|1335.69|1333.29|1335.92|1333.52|1328.03|1325.63|0
1641204000000|2022-01-03 10:00:00|1335.92|1333.52|1340.19|1337.79|1340.42|1338.02|1334.67|1332.27|0
1641207600000|2022-01-03 11:00:00|1340.42|1338.02|1343.11|1340.71|1343.57|1341.17|1340.42|1338.02|0
1641211200000|2022-01-03 12:00:00|1342.89|1340.49|1337.44|1335.04|1342.89|1340.49|1337|1334.6|0
1641214800000|2022-01-03 13:00:00|1336.99|1334.59|1328.7|1326.3|1338.12|1335.72|1328.7|1326.3|0
1641218400000|2022-01-03 14:00:00|1329.16|1326.76|1314.48|1312.08|1338.86|1336.46|1304.57|1302.17|0
1641222000000|2022-01-03 15:00:00|1314.71|1312.31|1325.37|1322.97|1330.91|1328.51|1313.58|1311.18|0
1641225600000|2022-01-03 16:00:00|1325.15|1322.75|1318.15|1315.75|1326.05|1323.65|1309.83|1307.43|0
1641229200000|2022-01-03 17:00:00|1317.92|1315.52|1319.7|1317.3|1323.54|1321.14|1315|1312.6|0
1641232800000|2022-01-03 18:00:00|1319.93|1317.53|1330.05|1327.65|1330.28|1327.88|1317.45|1315.05|0
1641236400000|2022-01-03 19:00:00|1329.83|1327.43|1334.77|1332.37|1338.84|1336.44|1328.92|1326.52|0
1641240000000|2022-01-03 20:00:00|1334.55|1332.15|1339.04|1336.64|1339.5|1337.1|1329.57|1327.17|0
1641243600000|2022-01-03 21:00:00|1339.72|1337.32|1337.89|1335.09|1340.73|1338|1337.37|1334.75|0
1641247200000|2022-01-03 22:00:00|1337.92|1335.12|1338.5|1335.7|1338.57|1335.77|1337.89|1335.09|0
1641250800000|2022-01-03 23:00:00|1338.32|1335.52|1336.39|1333.59|1340.02|1337.22|1335.71|1332.91|0
1641254400000|2022-01-04 00:00:00|1336.61|1333.81|1337.73|1334.93|1338.96|1336.16|1334.81|1332.01|0
1641258000000|2022-01-04 01:00:00|1337.5|1334.7|1337.71|1334.91|1339.74|1336.94|1335.92|1333.12|0
1641261600000|2022-01-04 02:00:00|1337.93|1335.13|1341.76|1338.96|1341.98|1339.18|1337.25|1334.45|0
1641265200000|2022-01-04 03:00:00|1341.87|1339.07|1342.64|1339.84|1343.33|1340.53|1340.06|1337.26|0
1641268800000|2022-01-04 04:00:00|1342.87|1340.07|1346.7|1343.9|1347.15|1344.35|1342.42|1339.62|0
1641272400000|2022-01-04 05:00:00|1346.92|1344.12|1349.17|1346.37|1349.85|1347.05|1346.7|1343.9|0
1641276000000|2022-01-04 06:00:00|1349.39|1346.59|1348.47|1345.67|1350.3|1347.5|1347.58|1344.78|0
1641279600000|2022-01-04 07:00:00|1348.02|1345.22|1349.13|1346.33|1349.24|1346.44|1345.52|1342.72|0
1641283200000|2022-01-04 08:00:00|1349.36|1346.56|1346.28|1343.88|1349.36|1346.94|1345.08|1342.68|0
1641286800000|2022-01-04 09:00:00|1346.17|1343.77|1348.87|1346.47|1348.87|1346.47|1345.95|1343.55|0
1641290400000|2022-01-04 10:00:00|1349.09|1346.69|1356.16|1353.76|1356.78|1354.38|1349.09|1346.69|0
1641294000000|2022-01-04 11:00:00|1355.93|1353.53|1355.74|1353.34|1359.32|1356.92|1354.8|1352.4|0
1641297600000|2022-01-04 12:00:00|1355.51|1353.11|1352.1|1349.7|1356.19|1353.79|1348.49|1346.09|0
1641301200000|2022-01-04 13:00:00|1351.98|1349.58|1355.25|1352.85|1357.3|1354.9|1351.2|1348.8|0
1641304800000|2022-01-04 14:00:00|1355.48|1353.08|1357.5|1355.1|1360.22|1357.82|1352.07|1349.67|0
1641308400000|2022-01-04 15:00:00|1357.38|1354.98|1338.88|1336.48|1358.39|1355.99|1337.75|1335.35|0
1641312000000|2022-01-04 16:00:00|1338.65|1336.25|1337.71|1335.31|1342|1339.6|1328.25|1325.85|0
1641315600000|2022-01-04 17:00:00|1337.36|1334.96|1329.96|1327.56|1341.76|1339.36|1329.06|1326.66|0
1641319200000|2022-01-04 18:00:00|1329.74|1327.34|1320.25|1317.85|1334.48|1332.08|1319.35|1316.95|0
1641322800000|2022-01-04 19:00:00|1319.8|1317.4|1335.51|1333.11|1336.87|1334.47|1319.8|1317.4|0
1641326400000|2022-01-04 20:00:00|1335.74|1333.34|1337.21|1334.81|1348.97|1346.57|1335.51|1333.11|0
1641330000000|2022-01-04 21:00:00|1337.89|1335.49|1337.86|1335.06|1338.79|1336.39|1335.4|1333|0
1641333600000|2022-01-04 22:00:00|1337.62|1334.82|1337.18|1334.38|1337.75|1334.95|1337.01|1334.21|0
1641337200000|2022-01-04 23:00:00|1337.49|1334.69|1332.85|1330.05|1338.39|1335.59|1331.95|1329.15|0
1641340800000|2022-01-05 00:00:00|1332.96|1330.16|1331.7|1328.9|1333.75|1330.95|1329.46|1326.66|0
1641344400000|2022-01-05 01:00:00|1331.93|1329.13|1327.29|1324.49|1335.53|1332.73|1325.38|1322.58|0
1641348000000|2022-01-05 02:00:00|1327.4|1324.6|1328.74|1325.94|1329.65|1326.85|1326.5|1323.7|0
1641351600000|2022-01-05 03:00:00|1328.96|1326.16|1328.83|1326.03|1329.41|1326.61|1326.7|1323.9|0
1641355200000|2022-01-05 04:00:00|1328.72|1325.92|1327.8|1325|1329.39|1326.59|1326.68|1323.88|0
1641358800000|2022-01-05 05:00:00|1327.57|1324.77|1324.18|1321.38|1328.13|1325.33|1322.84|1320.04|0
1641362400000|2022-01-05 06:00:00|1323.95|1321.15|1329.34|1326.54|1330.69|1327.89|1322.6|1319.8|0
1641366000000|2022-01-05 07:00:00|1329.67|1326.87|1333.16|1330.36|1334.74|1331.94|1328.21|1325.41|0
1641369600000|2022-01-05 08:00:00|1333.61|1330.81|1332.3|1329.9|1336.09|1333.29|1330.49|1328.09|0
1641373200000|2022-01-05 09:00:00|1332.52|1330.12|1337.57|1335.17|1339.29|1336.89|1331.62|1329.22|0
1641376800000|2022-01-05 10:00:00|1337.92|1335.52|1335.87|1333.47|1341.08|1338.68|1335.19|1332.79|0
1641380400000|2022-01-05 11:00:00|1335.64|1333.24|1335.17|1332.77|1336.32|1333.92|1332.7|1330.3|0
1641384000000|2022-01-05 12:00:00|1334.95|1332.55|1332.39|1329.99|1336.47|1334.07|1330.59|1328.19|0
1641387600000|2022-01-05 13:00:00|1332.84|1330.44|1335.31|1332.91|1336.67|1334.27|1328.89|1326.49|0
1641391200000|2022-01-05 14:00:00|1335.54|1333.14|1333.03|1330.63|1337.79|1335.39|1324.24|1321.84|0
1641394800000|2022-01-05 15:00:00|1332.81|1330.41|1333.69|1331.29|1339.81|1337.41|1328.97|1326.57|0
1641398400000|2022-01-05 16:00:00|1333.92|1331.52|1326.9|1324.5|1334.6|1332.2|1324.87|1322.47|0
1641402000000|2022-01-05 17:00:00|1326.67|1324.27|1321.24|1318.84|1333.22|1330.82|1321.02|1318.62|0
1641405600000|2022-01-05 18:00:00|1321.02|1318.62|1320.63|1318.23|1324.87|1322.47|1315.92|1313.52|0
1641409200000|2022-01-05 19:00:00|1320.52|1318.12|1283.85|1281.45|1329.43|1327.03|1279.65|1277.25|0
1641412800000|2022-01-05 20:00:00|1282.96|1280.56|1254.5|1252.1|1282.96|1280.56|1254.28|1251.88|0
1641416400000|2022-01-05 21:00:00|1255.61|1253.21|1255.23|1252.43|1261.17|1258.77|1253.16|1250.76|0
1641420000000|2022-01-05 22:00:00|1255.17|1252.37|1255.11|1252.31|1256.05|1253.25|1254.59|1251.79|0
1641423600000|2022-01-05 23:00:00|1256.32|1253.52|1260.87|1258.07|1261.32|1258.52|1246.66|1243.86|0
1641427200000|2022-01-06 00:00:00|1260.65|1257.85|1260.63|1257.83|1264.88|1262.08|1255.07|1252.27|0
1641430800000|2022-01-06 01:00:00|1260.85|1258.05|1260.61|1257.81|1264.85|1262.05|1252.72|1249.92|0
1641434400000|2022-01-06 02:00:00|1261.17|1258.37|1255.74|1252.94|1261.17|1258.37|1250.96|1248.16|0
1641438000000|2022-01-06 03:00:00|1255.86|1253.06|1238.49|1235.69|1256.3|1253.5|1238.05|1235.25|0
1641441600000|2022-01-06 04:00:00|1238.94|1236.14|1234.78|1231.98|1240.05|1237.25|1233.38|1230.58|0
1641445200000|2022-01-06 05:00:00|1234.56|1231.76|1239.86|1237.06|1241.43|1238.63|1233.89|1231.09|0
1641448800000|2022-01-06 06:00:00|1239.97|1237.17|1241.17|1238.37|1242.51|1239.71|1234.53|1231.73|0
1641452400000|2022-01-06 07:00:00|1241.4|1238.6|1250.48|1247.68|1259.17|1256.37|1240.29|1237.49|0
1641456000000|2022-01-06 08:00:00|1251.37|1248.57|1256.92|1254.52|1258.81|1256.41|1243.42|1241.02|0
1641459600000|2022-01-06 09:00:00|1257.26|1254.86|1254.22|1251.82|1258.14|1255.74|1248.89|1246.49|0
1641463200000|2022-01-06 10:00:00|1254.67|1252.27|1258.34|1255.94|1264.58|1262.18|1253.11|1250.71|0
1641466800000|2022-01-06 11:00:00|1258.56|1256.16|1254.32|1251.92|1262.12|1259.72|1251.87|1249.47|0
1641470400000|2022-01-06 12:00:00|1253.87|1251.47|1254.52|1252.12|1259.87|1257.47|1250.74|1248.34|0
1641474000000|2022-01-06 13:00:00|1254.07|1251.67|1256.28|1253.88|1260.3|1257.9|1252.52|1250.12|0
1641477600000|2022-01-06 14:00:00|1255.83|1253.43|1242.37|1239.97|1272.98|1270.58|1240.15|1237.75|0
1641481200000|2022-01-06 15:00:00|1242.15|1239.75|1257.45|1255.05|1265.92|1263.52|1229.52|1227.12|0
1641484800000|2022-01-06 16:00:00|1257.22|1254.82|1261.13|1258.73|1268.73|1266.33|1251.57|1249.17|0
1641488400000|2022-01-06 17:00:00|1261.58|1259.18|1265.47|1263.07|1276.63|1274.23|1257.45|1255.05|0
1641492000000|2022-01-06 18:00:00|1266.14|1263.74|1261.22|1258.82|1269.26|1266.86|1255.22|1252.82|0
1641495600000|2022-01-06 19:00:00|1261|1258.6|1264.1|1261.7|1266.33|1263.93|1254.21|1251.81|0
1641499200000|2022-01-06 20:00:00|1264.55|1262.15|1250.83|1248.43|1270.79|1268.39|1244.3|1241.9|0
1641502800000|2022-01-06 21:00:00|1250.6|1248.2|1256.68|1253.88|1257.68|1254.88|1249.72|1247.32|0
1641506400000|2022-01-06 22:00:00|1257.17|1254.37|1257.64|1254.84|1257.64|1254.84|1256.38|1253.58|0
1641510000000|2022-01-06 23:00:00|1260.22|1257.42|1261.43|1258.63|1262.1|1259.3|1258.55|1255.75|0
1641513600000|2022-01-07 00:00:00|1261.65|1258.85|1265.64|1262.84|1266.54|1263.74|1260.54|1257.74|0
1641517200000|2022-01-07 01:00:00|1265.75|1262.95|1264.62|1261.82|1267.2|1264.4|1262.06|1259.26|0
1641520800000|2022-01-07 02:00:00|1264.29|1261.49|1261.15|1258.35|1264.29|1261.49|1256.71|1253.91|0
1641524400000|2022-01-07 03:00:00|1261.37|1258.57|1260.24|1257.44|1265.38|1262.58|1259.23|1256.43|0
1641528000000|2022-01-07 04:00:00|1260.46|1257.66|1260.44|1257.64|1260.91|1258.11|1257.56|1254.76|0
1641531600000|2022-01-07 05:00:00|1260.67|1257.87|1261.09|1258.29|1261.78|1258.98|1256.21|1253.41|0
1641535200000|2022-01-07 06:00:00|1260.87|1258.07|1258.51|1255.71|1263.31|1260.51|1258.18|1255.38|0
1641538800000|2022-01-07 07:00:00|1258.62|1255.82|1256.6|1253.8|1259.51|1256.71|1254.39|1251.59|0
1641542400000|2022-01-07 08:00:00|1256.82|1254.02|1245.93|1243.53|1257.04|1254.24|1243.04|1240.64|0
1641546000000|2022-01-07 09:00:00|1245.59|1243.19|1254.58|1252.18|1258.82|1256.42|1244.03|1241.63|0
1641549600000|2022-01-07 10:00:00|1254.8|1252.4|1259.46|1257.06|1261.7|1259.3|1252.13|1249.73|0
1641553200000|2022-01-07 11:00:00|1259.9|1257.5|1255.43|1253.03|1261.68|1259.28|1255.43|1253.03|0
1641556800000|2022-01-07 12:00:00|1255.88|1253.48|1252.96|1250.56|1261.44|1259.04|1252.63|1250.23|0
1641560400000|2022-01-07 13:00:00|1253.19|1250.79|1241.76|1239.36|1262.19|1259.79|1235.4|1233|0
1641564000000|2022-01-07 14:00:00|1241.98|1239.58|1256.27|1253.87|1260.73|1258.33|1239.83|1237.43|0
1641567600000|2022-01-07 15:00:00|1256.94|1254.54|1226.99|1224.59|1256.94|1254.54|1221.22|1218.82|0
1641571200000|2022-01-07 16:00:00|1226.32|1223.92|1246.97|1244.57|1251.48|1249.08|1221.01|1218.61|0
1641574800000|2022-01-07 17:00:00|1247.41|1245.01|1243.39|1240.99|1248.08|1245.68|1236.96|1234.56|0
1641578400000|2022-01-07 18:00:00|1243.62|1241.22|1239.53|1237.13|1246.44|1244.04|1237.09|1234.69|0
1641582000000|2022-01-07 19:00:00|1239.75|1237.35|1243.82|1241.42|1246.05|1243.65|1231.61|1229.21|0
1641585600000|2022-01-07 20:00:00|1244.27|1241.87|1229.83|1227.43|1247.92|1245.52|1228.52|1226.12|0
1641589200000|2022-01-07 21:00:00|1228.88|1226.48|1229.32|1226.92|1234.89|1232.49|1228.88|1226.48|0
1641801600000|2022-01-10 08:00:00|1239.59|1236.79|1228.69|1226.29|1239.59|1236.79|1219.52|1217.12|0
1641805200000|2022-01-10 09:00:00|1228.81|1226.41|1231.9|1229.5|1237.68|1235.28|1227.92|1225.52|0
1641808800000|2022-01-10 10:00:00|1232|1229.6|1228.77|1226.37|1237.89|1235.49|1226.88|1224.48|0
1641812400000|2022-01-10 11:00:00|1228.55|1226.15|1224.49|1222.09|1229.88|1227.48|1220.77|1218.37|0
1641816000000|2022-01-10 12:00:00|1224.71|1222.31|1199.81|1197.41|1225.93|1223.53|1199.59|1197.19|0
1641819600000|2022-01-10 13:00:00|1199.92|1197.52|1201.34|1198.94|1206.88|1204.48|1198.71|1196.31|0
1641823200000|2022-01-10 14:00:00|1201.56|1199.16|1169.61|1167.21|1204.65|1202.25|1166.97|1164.57|0
1641826800000|2022-01-10 15:00:00|1169.83|1167.43|1159.51|1157.11|1172.75|1170.35|1149.92|1147.52|0
1641830400000|2022-01-10 16:00:00|1158.64|1156.24|1173.22|1170.82|1179.37|1176.97|1153.84|1151.44|0
1641834000000|2022-01-10 17:00:00|1172.78|1170.38|1170.51|1168.11|1178.3|1175.9|1159.85|1157.45|0
1641837600000|2022-01-10 18:00:00|1170.4|1168|1193.73|1191.33|1196.15|1193.75|1169.3|1166.9|0
1641841200000|2022-01-10 19:00:00|1193.51|1191.11|1202.23|1199.83|1209.98|1207.58|1192.63|1190.23|0
1641844800000|2022-01-10 20:00:00|1202.45|1200.05|1223.82|1221.42|1226.71|1224.31|1190.53|1188.13|0
1641848400000|2022-01-10 21:00:00|1222.93|1220.53|1223.5|1220.7|1227.08|1224.68|1221.61|1218.81|0
1641852000000|2022-01-10 22:00:00|1223.47|1220.67|1225.29|1222.49|1225.62|1222.82|1222.94|1220.14|0
1641855600000|2022-01-10 23:00:00|1225.26|1222.46|1226.02|1223.22|1229.15|1226.35|1221.81|1219.01|0
1641859200000|2022-01-11 00:00:00|1225.9|1223.1|1227.22|1224.42|1229.35|1226.55|1219.34|1216.54|0
1641862800000|2022-01-11 01:00:00|1227.34|1224.54|1219.31|1216.51|1227.78|1224.98|1217.09|1214.29|0
1641866400000|2022-01-11 02:00:00|1219.2|1216.4|1228.41|1225.61|1228.87|1226.07|1218.64|1215.84|0
1641870000000|2022-01-11 03:00:00|1228.19|1225.39|1224.83|1222.03|1228.86|1226.06|1223.94|1221.14|0
1641873600000|2022-01-11 04:00:00|1224.94|1222.14|1222.59|1219.79|1225.16|1222.36|1219.48|1216.68|0
1641877200000|2022-01-11 05:00:00|1222.37|1219.57|1222.23|1219.43|1225.03|1222.23|1220.13|1217.33|0
1641880800000|2022-01-11 06:00:00|1222.57|1219.77|1219.88|1217.08|1223.46|1220.66|1215.44|1212.64|0
1641884400000|2022-01-11 07:00:00|1220.55|1217.75|1226.09|1223.29|1226.76|1223.96|1217.77|1214.97|0
1641888000000|2022-01-11 08:00:00|1226.54|1223.74|1227.57|1225.17|1231.46|1229.06|1218.02|1215.62|0
1641891600000|2022-01-11 09:00:00|1227.79|1225.39|1241.5|1239.1|1244.63|1242.23|1227.34|1224.94|0
1641895200000|2022-01-11 10:00:00|1241.95|1239.55|1240.15|1237.75|1245.75|1243.35|1239.04|1236.64|0
1641898800000|2022-01-11 11:00:00|1240.37|1237.97|1235|1232.6|1240.37|1237.97|1234.57|1232.17|0
1641902400000|2022-01-11 12:00:00|1234.77|1232.37|1229.85|1227.45|1238.12|1235.72|1229.41|1227.01|0
1641906000000|2022-01-11 13:00:00|1230.18|1227.78|1222.26|1219.86|1233.86|1231.46|1222.04|1219.64|0
1641909600000|2022-01-11 14:00:00|1222.37|1219.97|1199.08|1196.68|1222.7|1220.3|1192.23|1189.83|0
1641913200000|2022-01-11 15:00:00|1199.53|1197.13|1204.08|1201.68|1217.76|1215.36|1193.47|1191.07|0
1641916800000|2022-01-11 16:00:00|1204.31|1201.91|1240.02|1237.62|1244.28|1241.88|1203.64|1201.24|0
1641920400000|2022-01-11 17:00:00|1240.47|1238.07|1241.21|1238.81|1242.79|1240.39|1231.62|1229.22|0
1641924000000|2022-01-11 18:00:00|1240.99|1238.59|1246.99|1244.59|1247.67|1245.27|1234.51|1232.11|0
1641927600000|2022-01-11 19:00:00|1246.77|1244.37|1250.78|1248.38|1255.05|1252.65|1240.27|1237.87|0
1641931200000|2022-01-11 20:00:00|1251.01|1248.61|1259.95|1257.55|1260.18|1257.78|1248.74|1246.34|0
1641934800000|2022-01-11 21:00:00|1259.73|1257.33|1258.9|1256.1|1261.52|1259.12|1258.35|1255.55|0
1641938400000|2022-01-11 22:00:00|1259.33|1256.53|1259.27|1256.47|1259.77|1256.97|1258.47|1255.67|0
1641942000000|2022-01-11 23:00:00|1259.55|1256.75|1258.53|1255.73|1261.69|1258.89|1257.63|1254.83|0
1641945600000|2022-01-12 00:00:00|1258.3|1255.5|1260.75|1257.95|1263.46|1260.66|1257.85|1255.05|0
1641949200000|2022-01-12 01:00:00|1260.53|1257.73|1257.59|1254.79|1261.2|1258.4|1254.46|1251.66|0
1641952800000|2022-01-12 02:00:00|1257.82|1255.02|1260.94|1258.14|1261.85|1259.05|1257.59|1254.79|0
1641956400000|2022-01-12 03:00:00|1260.72|1257.92|1262.72|1259.92|1262.95|1260.15|1260.6|1257.8|0
1641960000000|2022-01-12 04:00:00|1262.94|1260.14|1262.48|1259.68|1263.39|1260.59|1261.59|1258.79|0
1641963600000|2022-01-12 05:00:00|1262.7|1259.9|1268.98|1266.18|1269.2|1266.4|1262.36|1259.56|0
1641967200000|2022-01-12 06:00:00|1268.75|1265.95|1265.47|1262.67|1271.67|1268.87|1265.36|1262.56|0
1641970800000|2022-01-12 07:00:00|1264.46|1261.66|1264.88|1262.08|1269.39|1266.59|1263.33|1260.53|0
1641974400000|2022-01-12 08:00:00|1265.11|1262.31|1252.24|1249.84|1266.23|1263.43|1250.3|1247.9|0
1641978000000|2022-01-12 09:00:00|1252.01|1249.61|1264.33|1261.93|1264.78|1262.38|1251.67|1249.27|0
1641981600000|2022-01-12 10:00:00|1264.78|1262.38|1265.66|1263.26|1266.34|1263.94|1260.51|1258.11|0
1641985200000|2022-01-12 11:00:00|1265.89|1263.49|1262.14|1259.74|1267.91|1265.51|1262.14|1259.74|0
1641988800000|2022-01-12 12:00:00|1262.36|1259.96|1263.02|1260.62|1266.17|1263.77|1259.66|1257.26|0
1641992400000|2022-01-12 13:00:00|1263.24|1260.84|1280.33|1277.93|1281.68|1279.28|1262.34|1259.94|0
1641996000000|2022-01-12 14:00:00|1280.55|1278.15|1284.56|1282.16|1285.28|1282.88|1269.48|1267.08|0
1641999600000|2022-01-12 15:00:00|1285.02|1282.62|1267.91|1265.51|1288.65|1286.25|1261.61|1259.21|0
1642003200000|2022-01-12 16:00:00|1268.13|1265.73|1270.14|1267.74|1274.65|1272.25|1251.96|1249.56|0
1642006800000|2022-01-12 17:00:00|1270.36|1267.96|1276.65|1274.25|1278|1275.6|1263.62|1261.22|0
1642010400000|2022-01-12 18:00:00|1276.87|1274.47|1264.37|1261.97|1277.1|1274.7|1262.69|1260.29|0
1642014000000|2022-01-12 19:00:00|1263.81|1261.41|1269.19|1266.79|1271.67|1269.27|1259.09|1256.69|0
1642017600000|2022-01-12 20:00:00|1269.64|1267.24|1271.19|1268.79|1276.15|1273.75|1262.43|1260.03|0
1642021200000|2022-01-12 21:00:00|1271.64|1269.24|1271.4|1268.6|1275.58|1272.78|1270.5|1267.7|0
1642024800000|2022-01-12 22:00:00|1271.32|1268.52|1271.03|1268.23|1271.91|1269.11|1270.98|1268.18|0
1642028400000|2022-01-12 23:00:00|1271.61|1268.81|1270.36|1267.56|1272.62|1269.82|1268.56|1265.76|0
1642032000000|2022-01-13 00:00:00|1270.58|1267.78|1267.87|1265.07|1270.58|1267.78|1266.31|1263.51|0
1642035600000|2022-01-13 01:00:00|1268.09|1265.29|1258.19|1255.39|1271.24|1268.44|1256.95|1254.15|0
1642039200000|2022-01-13 02:00:00|1258.41|1255.61|1262.44|1259.64|1264.57|1261.77|1258.41|1255.61|0
1642042800000|2022-01-13 03:00:00|1262.21|1259.41|1261.07|1258.27|1262.44|1259.64|1257.49|1254.69|0
1642046400000|2022-01-13 04:00:00|1261.18|1258.38|1262.62|1259.82|1263.52|1260.72|1261.07|1258.27|0
1642050000000|2022-01-13 05:00:00|1262.85|1260.05|1259.24|1256.44|1263.97|1261.17|1258.12|1255.32|0
1642053600000|2022-01-13 06:00:00|1259.91|1257.11|1261.69|1258.89|1265.52|1262.72|1258.45|1255.65|0
1642057200000|2022-01-13 07:00:00|1261.24|1258.44|1260.04|1257.24|1262.14|1259.34|1257.46|1254.66|0
1642060800000|2022-01-13 08:00:00|1260.15|1257.35|1266.46|1264.06|1272.33|1269.93|1258.8|1256|0
1642064400000|2022-01-13 09:00:00|1266.69|1264.29|1268.25|1265.85|1268.25|1265.85|1263.08|1260.68|0
1642068000000|2022-01-13 10:00:00|1268.47|1266.07|1270.93|1268.53|1273.19|1270.79|1267.79|1265.39|0
1642071600000|2022-01-13 11:00:00|1271.38|1268.98|1266.86|1264.46|1273.86|1271.46|1266.63|1264.23|0
1642075200000|2022-01-13 12:00:00|1266.63|1264.23|1272.59|1270.19|1273.94|1271.54|1266.63|1264.23|0
1642078800000|2022-01-13 13:00:00|1272.36|1269.96|1279.1|1276.7|1280.69|1278.29|1270.11|1267.71|0
1642082400000|2022-01-13 14:00:00|1279.33|1276.93|1281.78|1279.38|1286.74|1284.34|1276.82|1274.42|0
1642086000000|2022-01-13 15:00:00|1282.23|1279.83|1260|1257.6|1283.58|1281.18|1253.87|1251.47|0
1642089600000|2022-01-13 16:00:00|1259.77|1257.37|1268.53|1266.13|1271.92|1269.52|1255.28|1252.88|0
1642093200000|2022-01-13 17:00:00|1268.31|1265.91|1240.3|1237.9|1268.31|1265.91|1233.93|1231.53|0
1642096800000|2022-01-13 18:00:00|1240.08|1237.68|1249.46|1247.06|1251.04|1248.64|1234.6|1232.2|0
1642100400000|2022-01-13 19:00:00|1249.24|1246.84|1236.88|1234.48|1254.17|1251.77|1231.97|1229.57|0
1642104000000|2022-01-13 20:00:00|1235.76|1233.36|1213.9|1211.5|1235.76|1233.36|1203.9|1201.5|0
1642107600000|2022-01-13 21:00:00|1215.23|1212.83|1212.85|1210.05|1217.01|1214.61|1207.52|1204.72|0
1642111200000|2022-01-13 22:00:00|1213.16|1210.36|1213.18|1210.38|1213.47|1210.67|1212.41|1209.61|0
1642114800000|2022-01-13 23:00:00|1215.05|1212.25|1215.6|1212.8|1217.06|1214.26|1213.38|1210.58|0
1642118400000|2022-01-14 00:00:00|1215.15|1212.35|1214.91|1212.11|1216.92|1214.12|1205.59|1202.79|0
1642122000000|2022-01-14 01:00:00|1214.79|1211.99|1208.22|1205.42|1217.58|1214.78|1206.22|1203.42|0
1642125600000|2022-01-14 02:00:00|1208.44|1205.64|1210.42|1207.62|1210.42|1207.62|1200|1197.2|0
1642129200000|2022-01-14 03:00:00|1210.2|1207.4|1207.29|1204.49|1212.64|1209.84|1204.85|1202.05|0
1642132800000|2022-01-14 04:00:00|1207.84|1205.04|1214.05|1211.25|1216.85|1214.05|1207.84|1205.04|0
1642136400000|2022-01-14 05:00:00|1214.17|1211.37|1217.04|1214.24|1217.26|1214.46|1211.94|1209.14|0
1642140000000|2022-01-14 06:00:00|1216.82|1214.02|1220.69|1217.89|1222.59|1219.79|1214.59|1211.79|0
1642143600000|2022-01-14 07:00:00|1221.03|1218.23|1214.55|1211.75|1225.03|1222.23|1213.22|1210.42|0
1642147200000|2022-01-14 08:00:00|1214.11|1211.31|1214.56|1212.16|1224.36|1221.96|1211.1|1208.3|0
1642150800000|2022-01-14 09:00:00|1215.45|1213.05|1220.55|1218.15|1225.24|1222.84|1214.33|1211.93|0
1642154400000|2022-01-14 10:00:00|1220.77|1218.37|1218.08|1215.68|1221.21|1218.81|1212.53|1210.13|0
1642158000000|2022-01-14 11:00:00|1217.86|1215.46|1211.83|1209.43|1220.97|1218.57|1210.5|1208.1|0
1642161600000|2022-01-14 12:00:00|1211.38|1208.98|1184.32|1181.92|1212.27|1209.87|1184.32|1181.92|0
1642165200000|2022-01-14 13:00:00|1184.98|1182.58|1180.75|1178.35|1189.97|1187.57|1173.59|1171.19|0
1642168800000|2022-01-14 14:00:00|1180.09|1177.69|1213.64|1211.24|1214.97|1212.57|1177.22|1174.82|0
1642172400000|2022-01-14 15:00:00|1214.41|1212.01|1196.71|1194.31|1215.19|1212.79|1189.86|1187.46|0
1642176000000|2022-01-14 16:00:00|1197.16|1194.76|1198.46|1196.06|1203.14|1200.74|1179.61|1177.21|0
1642179600000|2022-01-14 17:00:00|1197.79|1195.39|1177.67|1175.27|1201.34|1198.94|1176.42|1174.02|0
1642183200000|2022-01-14 18:00:00|1177.45|1175.05|1189.02|1186.62|1190.35|1187.95|1171.48|1169.08|0
1642186800000|2022-01-14 19:00:00|1189.25|1186.85|1191.89|1189.49|1198.99|1196.59|1184.59|1182.19|0
1642190400000|2022-01-14 20:00:00|1191.66|1189.26|1210.8|1208.4|1213.93|1211.53|1191.66|1189.26|0
1642194000000|2022-01-14 21:00:00|1211.03|1208.63|1217.47|1214.67|1217.47|1214.67|1211.03|1208.63|0
1642492800000|2022-01-18 08:00:00|1188.31|1185.51|1176.49|1174.09|1192.3|1189.5|1169.88|1167.48|0
1642496400000|2022-01-18 09:00:00|1176.39|1173.99|1165.78|1163.38|1177.49|1175.09|1157.42|1155.02|0
1642500000000|2022-01-18 10:00:00|1165.56|1163.16|1168.72|1166.32|1172.82|1170.42|1163.47|1161.07|0
1642503600000|2022-01-18 11:00:00|1169.16|1166.76|1168.7|1166.3|1170.91|1168.51|1162.99|1160.59|0
1642507200000|2022-01-18 12:00:00|1168.92|1166.52|1177.73|1175.33|1178.72|1176.32|1168.92|1166.52|0
1642510800000|2022-01-18 13:00:00|1178.17|1175.77|1175.95|1173.55|1178.28|1175.88|1168.9|1166.5|0
1642514400000|2022-01-18 14:00:00|1175.72|1173.32|1155.75|1153.35|1176.83|1174.43|1146.97|1144.57|0
1642518000000|2022-01-18 15:00:00|1152.45|1150.05|1150.46|1148.06|1167.85|1165.45|1147.82|1145.42|0
1642521600000|2022-01-18 16:00:00|1150.12|1147.72|1154.05|1151.65|1159.33|1156.93|1140.66|1138.26|0
1642525200000|2022-01-18 17:00:00|1153.83|1151.43|1133.62|1131.22|1155.37|1152.97|1132.96|1130.56|0
1642528800000|2022-01-18 18:00:00|1133.4|1131|1145.44|1143.04|1146.97|1144.57|1130.99|1128.59|0
1642532400000|2022-01-18 19:00:00|1145.1|1142.7|1157.29|1154.89|1161.03|1158.63|1142.14|1139.74|0
1642536000000|2022-01-18 20:00:00|1156.85|1154.45|1140.48|1138.08|1158.83|1156.43|1130.19|1127.79|0
1642539600000|2022-01-18 21:00:00|1140.92|1138.52|1144.8|1142|1145.49|1142.69|1136.75|1134.35|0
1642543200000|2022-01-18 22:00:00|1144.67|1141.87|1144.74|1141.94|1144.93|1142.13|1144.49|1141.69|0
1642546800000|2022-01-18 23:00:00|1146.89|1144.09|1137.11|1134.31|1147.88|1145.08|1136.89|1134.09|0
1642550400000|2022-01-19 00:00:00|1137.33|1134.53|1134.68|1131.88|1141.06|1138.26|1131.62|1128.82|0
1642554000000|2022-01-19 01:00:00|1135.56|1132.76|1135.32|1132.52|1145.41|1142.61|1134.44|1131.64|0
1642557600000|2022-01-19 02:00:00|1135.42|1132.62|1129.39|1126.59|1142.55|1139.75|1124.8|1122|0
1642561200000|2022-01-19 03:00:00|1129.61|1126.81|1122.37|1119.57|1130.04|1127.24|1119.98|1117.18|0
1642564800000|2022-01-19 04:00:00|1122.59|1119.79|1114.71|1111.91|1124.77|1121.97|1113.84|1111.04|0
1642568400000|2022-01-19 05:00:00|1114.28|1111.48|1114.91|1112.11|1116.02|1113.22|1111.43|1108.63|0
1642572000000|2022-01-19 06:00:00|1115.13|1112.33|1115.11|1112.31|1120.36|1117.56|1112.51|1109.71|0
1642575600000|2022-01-19 07:00:00|1114.89|1112.09|1113.81|1111.01|1116.41|1113.61|1110.11|1107.31|0
1642579200000|2022-01-19 08:00:00|1114.46|1111.66|1136.52|1134.12|1137.18|1134.78|1109.24|1106.44|0
1642582800000|2022-01-19 09:00:00|1136.08|1133.68|1149.3|1146.9|1150.4|1148|1130.25|1127.85|0
1642586400000|2022-01-19 10:00:00|1149.08|1146.68|1151.26|1148.86|1151.26|1148.86|1145.33|1142.93|0
1642590000000|2022-01-19 11:00:00|1150.82|1148.42|1152.34|1149.94|1154.33|1151.93|1143.35|1140.95|0
1642593600000|2022-01-19 12:00:00|1152.12|1149.72|1152.76|1150.36|1154.09|1151.69|1147.49|1145.09|0
1642597200000|2022-01-19 13:00:00|1152.54|1150.14|1160.2|1157.8|1161.31|1158.91|1152.32|1149.92|0
1642600800000|2022-01-19 14:00:00|1160.42|1158.02|1166.5|1164.1|1168.81|1166.41|1153.07|1150.67|0
1642604400000|2022-01-19 15:00:00|1167.92|1165.52|1140.4|1138|1168.48|1166.08|1133.84|1131.44|0
1642608000000|2022-01-19 16:00:00|1140.62|1138.22|1143.57|1141.17|1144.76|1142.36|1127.05|1124.65|0
1642611600000|2022-01-19 17:00:00|1143.79|1141.39|1154.92|1152.52|1156.7|1154.3|1143.35|1140.95|0
1642615200000|2022-01-19 18:00:00|1155.81|1153.41|1139.13|1136.73|1155.81|1153.41|1136.28|1133.88|0
1642618800000|2022-01-19 19:00:00|1138.69|1136.29|1130.52|1128.12|1140.67|1138.27|1121.12|1118.72|0
1642622400000|2022-01-19 20:00:00|1130.3|1127.9|1100.38|1097.98|1136.87|1134.47|1097.99|1095.59|0
1642626000000|2022-01-19 21:00:00|1100.16|1097.76|1100.22|1097.42|1104.72|1102.32|1094.7|1091.9|0
1642629600000|2022-01-19 22:00:00|1100.76|1097.96|1101.35|1098.55|1101.51|1098.71|1099.68|1096.88|0
1642633200000|2022-01-19 23:00:00|1101.29|1098.49|1092.7|1089.9|1104.44|1101.64|1092.05|1089.25|0
1642636800000|2022-01-20 00:00:00|1092.91|1090.11|1102.88|1100.08|1107.02|1104.22|1092.91|1090.11|0
1642640400000|2022-01-20 01:00:00|1103.32|1100.52|1102.86|1100.06|1107.01|1104.21|1093.32|1090.52|0
1642644000000|2022-01-20 02:00:00|1103.08|1100.28|1104.8|1102|1108.82|1106.02|1102.86|1100.06|0
1642647600000|2022-01-20 03:00:00|1104.9|1102.1|1116.32|1113.52|1118.07|1115.27|1103.81|1101.01|0
1642651200000|2022-01-20 04:00:00|1116.42|1113.62|1116.3|1113.5|1119.59|1116.79|1115.65|1112.85|0
1642654800000|2022-01-20 05:00:00|1116.52|1113.72|1113.88|1111.08|1119.56|1116.76|1112.36|1109.56|0
1642658400000|2022-01-20 06:00:00|1114.1|1111.3|1122.8|1120|1123.68|1120.88|1113.44|1110.64|0
1642662000000|2022-01-20 07:00:00|1122.59|1119.79|1116.21|1113.41|1124.99|1122.19|1116.1|1113.3|0
1642665600000|2022-01-20 08:00:00|1116.54|1113.74|1111.36|1108.96|1119.83|1117.43|1104.57|1102.17|0
1642669200000|2022-01-20 09:00:00|1111.25|1108.85|1114.22|1111.82|1116.51|1114.11|1103.62|1101.22|0
1642672800000|2022-01-20 10:00:00|1114.44|1112.04|1117.47|1115.07|1118.36|1115.96|1112.47|1110.07|0
1642676400000|2022-01-20 11:00:00|1117.69|1115.29|1120.5|1118.1|1123.8|1121.4|1116.58|1114.18|0
1642680000000|2022-01-20 12:00:00|1120.29|1117.89|1115.03|1112.63|1121.6|1119.2|1110.67|1108.27|0
1642683600000|2022-01-20 13:00:00|1114.59|1112.19|1118.33|1115.93|1122.49|1120.09|1111.76|1109.36|0
1642687200000|2022-01-20 14:00:00|1118.55|1116.15|1142.56|1140.16|1145.2|1142.8|1114.4|1112|0
1642690800000|2022-01-20 15:00:00|1144.32|1141.92|1152.89|1150.49|1155.22|1152.82|1132.69|1130.29|0
1642694400000|2022-01-20 16:00:00|1153.01|1150.61|1147.92|1145.52|1158.74|1156.34|1143.3|1140.9|0
1642698000000|2022-01-20 17:00:00|1148.36|1145.96|1141.08|1138.68|1151|1148.6|1139.32|1136.92|0
1642701600000|2022-01-20 18:00:00|1140.64|1138.24|1126.61|1124.21|1140.64|1138.24|1126.17|1123.77|0
1642705200000|2022-01-20 19:00:00|1126.83|1124.43|1109.81|1107.41|1137.82|1135.42|1108.07|1105.67|0
1642708800000|2022-01-20 20:00:00|1110.03|1107.63|1057.99|1055.59|1114.84|1112.44|1051.06|1048.66|0
1642712400000|2022-01-20 21:00:00|1057.57|1055.17|1042.47|1039.67|1060.57|1058.17|1026.68|1023.88|0
1642716000000|2022-01-20 22:00:00|1042.69|1039.89|1046.24|1043.44|1048.4|1045.6|1040.81|1038.01|0
1642719600000|2022-01-20 23:00:00|1043.81|1041.01|1050.52|1047.72|1052.78|1049.98|1038.59|1035.79|0
1642723200000|2022-01-21 00:00:00|1050.73|1047.93|1040.93|1038.13|1053.08|1050.28|1040.93|1038.13|0
1642726800000|2022-01-21 01:00:00|1040.51|1037.71|1041.45|1038.65|1046.9|1044.1|1029.85|1027.05|0
1642730400000|2022-01-21 02:00:00|1041.35|1038.55|1028.97|1026.17|1046.47|1043.67|1021.33|1018.53|0
1642734000000|2022-01-21 03:00:00|1029.18|1026.38|1028.1|1025.3|1029.82|1027.02|1021.52|1018.72|0
1642737600000|2022-01-21 04:00:00|1027.99|1025.19|1030.95|1028.15|1038.42|1035.62|1027.99|1025.19|0
1642741200000|2022-01-21 05:00:00|1031.28|1028.48|1040.95|1038.15|1043.63|1040.83|1030.42|1027.62|0
1642744800000|2022-01-21 06:00:00|1040.74|1037.94|1045.1|1042.3|1050.52|1047.72|1036.14|1033.34|0
1642748400000|2022-01-21 07:00:00|1044.36|1041.56|1053.35|1050.55|1057.18|1054.38|1039.02|1036.22|0
1642752000000|2022-01-21 08:00:00|1052.71|1049.91|1053.13|1050.73|1057.01|1054.61|1042.02|1039.62|0
1642755600000|2022-01-21 09:00:00|1052.92|1050.52|1056.28|1053.88|1057.57|1055.17|1044.32|1041.92|0
1642759200000|2022-01-21 10:00:00|1056.17|1053.77|1058.06|1055.66|1060.48|1058.08|1051.99|1049.59|0
1642762800000|2022-01-21 11:00:00|1057.85|1055.45|1045.89|1043.49|1057.85|1055.45|1037.66|1035.26|0
1642766400000|2022-01-21 12:00:00|1046.1|1043.7|1037.73|1035.33|1046.32|1043.92|1032.22|1029.82|0
1642770000000|2022-01-21 13:00:00|1037.94|1035.54|1039.41|1037.01|1043.48|1041.08|1033.25|1030.85|0
1642773600000|2022-01-21 14:00:00|1039.63|1037.23|1032.95|1030.55|1056.64|1054.24|1028.26|1025.86|0
1642777200000|2022-01-21 15:00:00|1031.46|1029.06|1051.46|1049.06|1060.57|1058.17|1004.07|1001.67|0
1642780800000|2022-01-21 16:00:00|1051.25|1048.85|1036.8|1034.4|1067.62|1065.22|1029.33|1026.93|0
1642784400000|2022-01-21 17:00:00|1037.01|1034.61|1022.4|1020|1041.07|1038.67|1016.45|1014.05|0
1642788000000|2022-01-21 18:00:00|1021.87|1019.47|1018.24|1015.84|1033.92|1031.52|1011.89|1009.49|0
1642791600000|2022-01-21 19:00:00|1018.03|1015.63|998.52|996.12|1027.6|1025.2|998.52|996.12|0
1642795200000|2022-01-21 20:00:00|999.37|996.97|987.18|984.78|1009.49|1007.09|983.11|980.71|0
1642798800000|2022-01-21 21:00:00|988.23|985.83|985.27|982.47|990.54|988.14|981.93|979.53|0
1643011200000|2022-01-24 08:00:00|1004.34|1001.54|1000.01|997.61|1016.09|1013.69|999.38|996.98|0
1643014800000|2022-01-24 09:00:00|999.69|997.29|997.13|994.73|1003.9|1001.5|992.62|990.22|0
1643018400000|2022-01-24 10:00:00|997.02|994.62|975.35|972.95|997.13|994.73|964.94|962.54|0
1643022000000|2022-01-24 11:00:00|975.56|973.16|983.04|980.64|986.02|983.62|973.46|971.06|0
1643025600000|2022-01-24 12:00:00|983.88|981.48|967.8|965.4|985.23|982.83|966.14|963.74|0
1643029200000|2022-01-24 13:00:00|967.6|965.2|941.37|938.97|967.68|965.28|940.96|938.56|0
1643032800000|2022-01-24 14:00:00|938.9|936.5|918.75|916.35|951.69|949.29|912.75|910.35|0
1643036400000|2022-01-24 15:00:00|917.53|915.13|911.21|907.85|933.71|930.35|891.83|889.43|0
1643040000000|2022-01-24 16:00:00|910.69|907.33|890.77|888.37|911.21|908.58|868.15|864.79|0
1643043600000|2022-01-24 17:00:00|890.66|888.26|889.62|887.22|904.61|902.21|853.8|851.4|0
1643047200000|2022-01-24 18:00:00|889.82|887.42|929.73|927.33|930.75|928.35|884.39|881.99|0
1643050800000|2022-01-24 19:00:00|930.55|928.15|925.05|922.65|943.96|941.56|888.13|885.73|0
1643054400000|2022-01-24 20:00:00|923.72|921.32|999.09|996.69|1003.32|1000.92|919.65|917.25|0
1643058000000|2022-01-24 21:00:00|998.88|996.48|1002.12|999.32|1004.97|1002.17|988.77|986.37|0
1643061600000|2022-01-24 22:00:00|1002.82|1000.02|999.19|996.39|1002.99|1000.19|997.33|994.53|0
1643065200000|2022-01-24 23:00:00|997.45|994.65|997.64|994.84|1000.72|997.92|982.41|979.61|0
1643068800000|2022-01-25 00:00:00|997.96|995.16|968.35|965.55|999.85|997.05|967.41|964.61|0
1643072400000|2022-01-25 01:00:00|968.56|965.76|971.73|968.93|975.07|972.27|958.96|956.16|0
1643076000000|2022-01-25 02:00:00|970.89|968.09|971.08|968.28|972.12|969.32|960.26|957.46|0
1643079600000|2022-01-25 03:00:00|971.29|968.49|956.69|953.89|971.29|968.49|955.54|952.74|0
1643083200000|2022-01-25 04:00:00|956.79|953.99|951.47|948.67|960.21|957.41|947.34|944.54|0
1643086800000|2022-01-25 05:00:00|951.27|948.47|962.52|959.72|970.17|967.37|945.46|942.66|0
1643090400000|2022-01-25 06:00:00|963.46|960.66|963.12|960.32|968.47|965.67|956.59|953.79|0
1643094000000|2022-01-25 07:00:00|963.02|960.22|960.17|957.37|967.81|965.01|938.72|935.92|0
1643097600000|2022-01-25 08:00:00|960.8|958|951.41|949.01|963.76|961.36|940.66|938.26|0
1643101200000|2022-01-25 09:00:00|951.73|949.33|975.05|972.65|982.07|979.67|946.97|944.57|0
1643104800000|2022-01-25 10:00:00|975.26|972.86|961.67|959.27|982.68|980.28|957.72|955.32|0
1643108400000|2022-01-25 11:00:00|960.63|958.23|952.86|950.46|971.88|969.48|949.75|947.35|0
1643112000000|2022-01-25 12:00:00|952.55|950.15|947.24|944.84|957.21|954.81|943.21|940.81|0
1643115600000|2022-01-25 13:00:00|947.34|944.94|947.86|945.46|949.51|947.11|927.24|924.84|0
1643119200000|2022-01-25 14:00:00|947.23|944.83|915.78|913.38|956.5|954.1|910.7|908.3|0
1643122800000|2022-01-25 15:00:00|916.39|913.99|929.99|927.59|954.59|952.19|900.64|898.24|0
1643126400000|2022-01-25 16:00:00|930.2|927.8|916.83|914.43|945.64|943.24|914.81|912.41|0
1643130000000|2022-01-25 17:00:00|917.04|914.64|933.39|930.99|941.94|939.54|914.79|912.39|0
1643133600000|2022-01-25 18:00:00|932.77|930.37|968.82|966.42|968.82|966.42|922.09|919.69|0
1643137200000|2022-01-25 19:00:00|969.24|966.84|996.03|993.63|997.72|995.32|957.55|955.15|0
1643140800000|2022-01-25 20:00:00|996.88|994.48|951.99|949.59|996.98|994.58|947.06|944.66|0
1643144400000|2022-01-25 21:00:00|954.9|952.5|917.76|914.96|960.11|957.71|910.89|908.09|0
1643148000000|2022-01-25 22:00:00|917.66|914.86|921.15|918.35|921.15|918.35|915.89|913.09|0
1643151600000|2022-01-25 23:00:00|921.02|918.22|960.23|957.43|970.67|967.87|921.02|918.22|0
1643155200000|2022-01-26 00:00:00|960.44|957.64|948.04|945.24|961.27|958.47|942.77|939.97|0
1643158800000|2022-01-26 01:00:00|947.52|944.72|958.1|955.3|959.97|957.17|944.82|942.02|0
1643162400000|2022-01-26 02:00:00|957.99|955.19|955.37|952.57|964.13|961.33|954.54|951.74|0
1643166000000|2022-01-26 03:00:00|954.95|952.15|965.14|962.34|967.65|964.85|954.95|952.15|0
1643169600000|2022-01-26 04:00:00|965.35|962.55|964.59|961.79|966.81|964.01|960.75|957.95|0
1643173200000|2022-01-26 05:00:00|964.49|961.69|961.85|959.05|964.9|962.1|955.1|952.3|0
1643176800000|2022-01-26 06:00:00|961.33|958.53|958.81|956.01|964.88|962.08|957.14|954.34|0
1643180400000|2022-01-26 07:00:00|959.43|956.63|958.94|956.14|962.07|959.27|950.27|947.47|0
1643184000000|2022-01-26 08:00:00|959.04|956.24|979.63|977.23|986.95|984.55|958.62|955.82|0
1643187600000|2022-01-26 09:00:00|979.31|976.91|993.52|991.12|1001.35|998.95|978.16|975.76|0
1643191200000|2022-01-26 10:00:00|993.41|991.01|997.3|994.9|1000.69|998.29|986.65|984.25|0
1643194800000|2022-01-26 11:00:00|997.4|995|1008.76|1006.36|1008.97|1006.57|997.4|995|0
1643198400000|2022-01-26 12:00:00|1008.97|1006.57|997.61|995.21|1008.97|1006.57|992.76|990.36|0
1643202000000|2022-01-26 13:00:00|998.35|995.95|1006.97|1004.57|1012.5|1010.1|996.87|994.47|0
1643205600000|2022-01-26 14:00:00|1007.07|1004.67|1014.05|1011.65|1018.41|1016.01|989.03|986.63|0
1643209200000|2022-01-26 15:00:00|1015.22|1012.82|991.54|989.14|1024.79|1022.39|978.93|976.53|0
1643212800000|2022-01-26 16:00:00|991.97|989.57|1003.72|1001.32|1009.66|1007.26|984.81|982.41|0
1643216400000|2022-01-26 17:00:00|1004.99|1002.59|1012.21|1009.81|1013.71|1011.31|1002.87|1000.47|0
1643220000000|2022-01-26 18:00:00|1012.32|1009.92|1001.31|998.91|1012.32|1009.92|996.7|994.3|0
1643223600000|2022-01-26 19:00:00|1001.95|999.55|966.32|963.92|1029.33|1026.93|949.79|947.39|0
1643227200000|2022-01-26 20:00:00|963.39|960.99|945.91|943.51|963.39|960.99|909.59|907.19|0
1643230800000|2022-01-26 21:00:00|943.84|941.44|943.87|941.07|949.13|946.73|933.85|931.14|0
1643234400000|2022-01-26 22:00:00|943.78|940.98|948.85|946.05|953.08|950.28|943.47|940.67|0
1643238000000|2022-01-26 23:00:00|952.15|949.35|966.51|963.71|968.1|965.3|949.45|946.65|0
1643241600000|2022-01-27 00:00:00|966.2|963.4|940.27|937.47|967.25|964.45|939.55|936.75|0
1643245200000|2022-01-27 01:00:00|938.72|935.92|913.23|910.43|942.13|939.33|907.75|904.95|0
1643248800000|2022-01-27 02:00:00|912.72|909.92|905.24|902.44|912.8|910|896.5|893.7|0
1643252400000|2022-01-27 03:00:00|905.34|902.54|892.09|889.29|910.64|907.84|885.71|882.91|0
1643256000000|2022-01-27 04:00:00|892.19|889.39|900.9|898.1|903.76|900.96|889.55|886.75|0
1643259600000|2022-01-27 05:00:00|901.31|898.51|904.13|901.33|909.36|906.56|893.28|890.48|0
1643263200000|2022-01-27 06:00:00|903.02|900.22|900.55|897.75|913.41|910.61|890.6|887.8|0
1643266800000|2022-01-27 07:00:00|902.27|899.47|913.6|910.8|922.17|919.37|901.46|898.66|0
1643270400000|2022-01-27 08:00:00|914.21|911.41|937.43|935.03|938.05|935.65|913.69|910.89|0
1643274000000|2022-01-27 09:00:00|937.23|934.83|950.37|947.97|954.32|951.92|930.69|928.29|0
1643277600000|2022-01-27 10:00:00|950.16|947.76|931.44|929.04|957.03|954.63|928.24|925.84|0
1643281200000|2022-01-27 11:00:00|931.75|929.35|952.58|950.18|953.42|951.02|931.54|929.14|0
1643284800000|2022-01-27 12:00:00|953.42|951.02|953.81|951.41|958.94|956.54|936.68|934.28|0
1643288400000|2022-01-27 13:00:00|954.64|952.24|973.34|970.94|973.76|971.36|952.46|950.06|0
1643292000000|2022-01-27 14:00:00|973.03|970.63|997.72|995.32|1006.21|1003.81|971.27|968.87|0
1643295600000|2022-01-27 15:00:00|998.04|995.64|990.33|987.93|1008.86|1006.46|962.8|960.4|0
1643299200000|2022-01-27 16:00:00|990.22|987.82|987.92|985.52|999.63|997.23|972.53|970.13|0
1643302800000|2022-01-27 17:00:00|985.7|983.3|948.07|945.67|987.28|984.88|935.08|932.68|0
1643306400000|2022-01-27 18:00:00|947.24|944.84|931.21|928.81|951.81|949.41|915.75|913.35|0
1643310000000|2022-01-27 19:00:00|930.07|927.67|922.87|920.47|948.35|945.95|913.2|910.8|0
1643313600000|2022-01-27 20:00:00|923.69|921.29|920.11|917.71|943.68|941.28|910.15|907.75|0
1643317200000|2022-01-27 21:00:00|921.35|918.95|943.34|940.54|943.34|940.54|917|914.6|0
1643320800000|2022-01-27 22:00:00|942.77|939.97|947.46|944.66|952.87|950.07|939.91|937.11|0
1643324400000|2022-01-27 23:00:00|948.11|945.31|936.32|933.52|951.35|948.55|936.11|933.31|0
1643328000000|2022-01-28 00:00:00|935.48|932.68|939.21|936.41|942.33|939.53|924.88|922.08|0
1643331600000|2022-01-28 01:00:00|939.31|936.51|938.66|935.86|946.29|943.49|932.53|929.73|0
1643335200000|2022-01-28 02:00:00|938.86|936.06|950.4|947.6|952.73|949.93|935.43|932.63|0
1643338800000|2022-01-28 03:00:00|950.61|947.81|938.88|936.08|952.07|949.27|938.05|935.25|0
1643342400000|2022-01-28 04:00:00|939.3|936.5|932.71|929.91|941.9|939.1|931.67|928.87|0
1643346000000|2022-01-28 05:00:00|932.82|930.02|943.95|941.15|946.78|943.98|930.52|927.72|0
1643349600000|2022-01-28 06:00:00|944.05|941.25|941.95|939.15|947.4|944.6|938.41|935.61|0
1643353200000|2022-01-28 07:00:00|941.74|938.94|943.52|940.72|947.49|944.69|935.49|932.69|0
1643356800000|2022-01-28 08:00:00|943.73|940.93|928.72|926.32|943.73|940.93|915.27|912.87|0
1643360400000|2022-01-28 09:00:00|928.2|925.8|923.94|921.54|933.91|931.51|919.39|916.99|0
1643364000000|2022-01-28 10:00:00|924.26|921.86|914.63|912.23|924.47|922.07|909.05|906.65|0
1643367600000|2022-01-28 11:00:00|914.84|912.44|909.32|906.92|916.9|914.5|899.57|897.17|0
1643371200000|2022-01-28 12:00:00|910.35|907.95|890.07|887.67|913.33|910.93|881.51|879.11|0
1643374800000|2022-01-28 13:00:00|890.48|888.08|918.44|916.04|927.8|925.4|887.42|885.02|0
1643378400000|2022-01-28 14:00:00|918.14|915.74|899.19|896.79|936.58|934.18|893.14|890.74|0
1643382000000|2022-01-28 15:00:00|899.91|897.51|939.7|937.3|940.22|937.82|894.58|892.18|0
1643385600000|2022-01-28 16:00:00|941.05|938.65|971|968.6|972.05|969.65|929.84|927.44|0
1643389200000|2022-01-28 17:00:00|971.1|968.7|950|947.6|974.14|971.74|944.62|942.22|0
1643392800000|2022-01-28 18:00:00|949.9|947.5|964.76|962.36|970.11|967.71|949.38|946.98|0
1643396400000|2022-01-28 19:00:00|965.18|962.78|962.62|960.22|972.31|969.91|928.06|925.66|0
1643400000000|2022-01-28 20:00:00|962.94|960.54|1009.97|1007.57|1010.18|1007.78|957.44|955.04|0
1643403600000|2022-01-28 21:00:00|1010.61|1008.21|1000.92|998.52|1011.68|1009.28|1000.61|998.21|0
1643616000000|2022-01-31 08:00:00|1011.15|1008.35|1017.86|1015.46|1018.28|1015.88|1002.97|1000.57|0
1643619600000|2022-01-31 09:00:00|1018.07|1015.67|1013.78|1011.38|1020.2|1017.8|1009.1|1006.7|0
1643623200000|2022-01-31 10:00:00|1014|1011.6|1008.18|1005.78|1014.85|1012.45|1003.34|1000.94|0
1643626800000|2022-01-31 11:00:00|1006.91|1004.51|1003.91|1001.51|1010.31|1007.91|999.89|997.49|0
1643630400000|2022-01-31 12:00:00|1003.7|1001.3|1000.07|997.67|1005.4|1003|987.27|984.87|0
1643634000000|2022-01-31 13:00:00|1000.91|998.51|1002.59|1000.19|1005.78|1003.38|992.01|989.61|0
1643637600000|2022-01-31 14:00:00|1003.01|1000.61|1023.29|1020.89|1023.29|1020.89|993.67|991.27|0
1643641200000|2022-01-31 15:00:00|1023.07|1020.67|1037.53|1035.13|1043.13|1040.73|1022.86|1020.46|0
1643644800000|2022-01-31 16:00:00|1037.1|1034.7|1050.91|1048.51|1051.56|1049.16|1026.93|1024.53|0
1643648400000|2022-01-31 17:00:00|1051.13|1048.73|1055.44|1053.04|1057.17|1054.77|1040.79|1038.39|0
1643652000000|2022-01-31 18:00:00|1055.23|1052.83|1055.21|1052.81|1057.81|1055.41|1048.74|1046.34|0
1643655600000|2022-01-31 19:00:00|1055.85|1053.45|1061.58|1059.18|1064.19|1061.79|1054.34|1051.94|0
1643659200000|2022-01-31 20:00:00|1061.47|1059.07|1076.89|1074.49|1080.32|1077.92|1041.27|1038.87|0
1643662800000|2022-01-31 21:00:00|1075.04|1072.64|1067.02|1064.22|1075.04|1072.64|1065.67|1062.87|0
1643666400000|2022-01-31 22:00:00|1066.46|1063.66|1067.72|1064.92|1069.08|1066.28|1065.99|1063.19|0
1643670000000|2022-01-31 23:00:00|1068.14|1065.34|1068.23|1065.43|1071.29|1068.49|1064.56|1061.76|0
1643673600000|2022-02-01 00:00:00|1068.45|1065.65|1069.29|1066.49|1070.82|1068.02|1066.71|1063.91|0
1643677200000|2022-02-01 01:00:00|1069.18|1066.38|1058.22|1055.42|1069.51|1066.71|1056.71|1053.91|0
1643680800000|2022-02-01 02:00:00|1058.01|1055.21|1060.15|1057.35|1061.78|1058.98|1056.06|1053.26|0
1643684400000|2022-02-01 03:00:00|1060.36|1057.56|1066.63|1063.83|1067.06|1064.26|1059.06|1056.26|0
1643688000000|2022-02-01 04:00:00|1066.84|1064.04|1065.23|1062.43|1067.8|1065|1063.8|1061|0
1643691600000|2022-02-01 05:00:00|1065.01|1062.21|1066.79|1063.99|1067.44|1064.64|1063.11|1060.31|0
1643695200000|2022-02-01 06:00:00|1065.92|1063.12|1066.33|1063.53|1069.18|1066.38|1062.65|1059.85|0
1643698800000|2022-02-01 07:00:00|1066.77|1063.97|1071.1|1068.3|1076.23|1073.43|1065.24|1062.44|0
1643702400000|2022-02-01 08:00:00|1070.44|1067.64|1078.4|1076|1083.18|1080.78|1068.05|1065.25|0
1643706000000|2022-02-01 09:00:00|1078.62|1076.22|1063.35|1060.95|1079.71|1077.31|1055.53|1053.13|0
1643709600000|2022-02-01 10:00:00|1063.02|1060.62|1062.24|1059.84|1069.64|1067.24|1059.85|1057.45|0
1643713200000|2022-02-01 11:00:00|1062.12|1059.72|1063.74|1061.34|1072.03|1069.63|1061.15|1058.75|0
1643716800000|2022-02-01 12:00:00|1063.3|1060.9|1070.25|1067.85|1072.97|1070.57|1062.43|1060.03|0
1643720400000|2022-02-01 13:00:00|1070.68|1068.28|1078.73|1076.33|1079.17|1076.77|1069.59|1067.19|0
1643724000000|2022-02-01 14:00:00|1079.06|1076.66|1072.05|1069.65|1082.87|1080.47|1062.81|1060.41|0
1643727600000|2022-02-01 15:00:00|1073.26|1070.86|1075.58|1073.18|1075.8|1073.4|1048.04|1045.64|0
1643731200000|2022-02-01 16:00:00|1075.8|1073.4|1081.15|1078.75|1083.77|1081.37|1066.77|1064.37|0
1643734800000|2022-02-01 17:00:00|1080.93|1078.53|1078.72|1076.32|1082.68|1080.28|1066.31|1063.91|0
1643738400000|2022-02-01 18:00:00|1078.51|1076.11|1077.97|1075.57|1080.67|1078.27|1071.09|1068.69|0
1643742000000|2022-02-01 19:00:00|1077.75|1075.35|1077.95|1075.55|1081.46|1079.06|1070.1|1067.7|0
1643745600000|2022-02-01 20:00:00|1077.51|1075.11|1098.15|1095.75|1103.96|1101.56|1076.42|1074.02|0
1643749200000|2022-02-01 21:00:00|1097.05|1094.65|1111.17|1108.37|1115.5|1112.7|1097.05|1094.65|0
1643752800000|2022-02-01 22:00:00|1111.29|1108.49|1111.86|1109.06|1112.35|1109.55|1107.48|1104.68|0
1643756400000|2022-02-01 23:00:00|1113.14|1110.34|1112.35|1109.55|1113.25|1110.45|1108.84|1106.04|0
1643760000000|2022-02-02 00:00:00|1112.24|1109.44|1116.53|1113.73|1117.21|1114.41|1112.13|1109.33|0
1643763600000|2022-02-02 01:00:00|1116.31|1113.51|1116.17|1113.37|1118.3|1115.5|1114.32|1111.52|0
1643767200000|2022-02-02 02:00:00|1115.95|1113.15|1114.82|1112.02|1117.27|1114.47|1113.94|1111.14|0
1643770800000|2022-02-02 03:00:00|1114.7|1111.9|1116.13|1113.33|1116.46|1113.66|1113.93|1111.13|0
1643774400000|2022-02-02 04:00:00|1115.91|1113.11|1117.43|1114.63|1117.88|1115.08|1115.68|1112.88|0
1643778000000|2022-02-02 05:00:00|1117.54|1114.74|1121.06|1118.26|1124.29|1121.49|1117.21|1114.41|0
1643781600000|2022-02-02 06:00:00|1121.18|1118.38|1120.38|1117.58|1126.71|1123.91|1118.28|1115.48|0
1643785200000|2022-02-02 07:00:00|1120.05|1117.25|1118.93|1116.13|1124.25|1121.45|1117.84|1115.04|0
1643788800000|2022-02-02 08:00:00|1119.15|1116.35|1114.96|1112.56|1120.29|1117.89|1112.08|1109.68|0
1643792400000|2022-02-02 09:00:00|1114.74|1112.34|1131.22|1128.82|1132.45|1130.05|1114.29|1111.89|0
1643796000000|2022-02-02 10:00:00|1131.34|1128.94|1127.1|1124.7|1131.34|1128.94|1125.99|1123.59|0
1643799600000|2022-02-02 11:00:00|1127.55|1125.15|1127.97|1125.57|1128.64|1126.24|1122.88|1120.48|0
1643803200000|2022-02-02 12:00:00|1127.75|1125.35|1138.41|1136.01|1139.3|1136.9|1125.75|1123.35|0
1643806800000|2022-02-02 13:00:00|1137.63|1135.23|1124.38|1121.98|1138.19|1135.79|1123.5|1121.1|0
1643810400000|2022-02-02 14:00:00|1123.94|1121.54|1115.18|1112.78|1128.57|1126.17|1108.23|1105.83|0
1643814000000|2022-02-02 15:00:00|1115.84|1113.44|1118.83|1116.43|1126.86|1124.46|1103.37|1100.97|0
1643817600000|2022-02-02 16:00:00|1118.39|1115.99|1116.2|1113.8|1120.38|1117.98|1101.25|1098.85|0
1643821200000|2022-02-02 17:00:00|1115.98|1113.58|1134.51|1132.11|1134.51|1132.11|1112.46|1110.06|0
1643824800000|2022-02-02 18:00:00|1134.07|1131.67|1129.18|1126.78|1134.51|1132.11|1120.58|1118.18|0
1643828400000|2022-02-02 19:00:00|1129.41|1127.01|1135.96|1133.56|1142.16|1139.76|1122.77|1120.37|0
1643832000000|2022-02-02 20:00:00|1136.18|1133.78|1137.71|1135.31|1145.47|1143.07|1132.42|1130.02|0
1643835600000|2022-02-02 21:00:00|1137.27|1134.87|1113.15|1110.35|1140.15|1137.75|1105.8|1103|0
1643839200000|2022-02-02 22:00:00|1112.95|1110.15|1109.34|1106.54|1113.43|1110.63|1108.41|1105.61|0
1643842800000|2022-02-02 23:00:00|1109.83|1107.03|1097.73|1094.93|1112.59|1109.79|1096.97|1094.17|0
1643846400000|2022-02-03 00:00:00|1097.62|1094.82|1098.48|1095.68|1103.76|1100.96|1096.96|1094.16|0
1643850000000|2022-02-03 01:00:00|1098.7|1095.9|1096.41|1093.61|1101.55|1098.75|1095.75|1092.95|0
1643853600000|2022-02-03 02:00:00|1096.19|1093.39|1099.02|1096.22|1099.79|1096.99|1094.21|1091.41|0
1643857200000|2022-02-03 03:00:00|1099.24|1096.44|1102.07|1099.27|1102.73|1099.93|1098.56|1095.76|0
1643860800000|2022-02-03 04:00:00|1101.85|1099.05|1102.05|1099.25|1102.93|1100.13|1101.18|1098.38|0
1643864400000|2022-02-03 05:00:00|1101.83|1099.03|1101.81|1099.01|1103.36|1100.56|1100.71|1097.91|0
1643868000000|2022-02-03 06:00:00|1101.59|1098.79|1099.37|1096.57|1102.03|1099.23|1098.61|1095.81|0
1643871600000|2022-02-03 07:00:00|1099.59|1096.79|1107.97|1105.17|1108.64|1105.84|1098.5|1095.7|0
1643875200000|2022-02-03 08:00:00|1108.19|1105.39|1107.85|1105.45|1110.39|1107.99|1104.04|1101.64|0
1643878800000|2022-02-03 09:00:00|1107.51|1105.11|1096.22|1093.82|1108.72|1106.32|1094.91|1092.51|0
1643882400000|2022-02-03 10:00:00|1096|1093.6|1095.54|1093.14|1101.46|1099.06|1093.58|1091.18|0
1643886000000|2022-02-03 11:00:00|1095.76|1093.36|1100.22|1097.82|1100.44|1098.04|1092.59|1090.19|0
1643889600000|2022-02-03 12:00:00|1099.78|1097.38|1104.26|1101.86|1108.42|1106.02|1094.76|1092.36|0
1643893200000|2022-02-03 13:00:00|1103.6|1101.2|1081.96|1079.56|1104.04|1101.64|1081.96|1079.56|0
1643896800000|2022-02-03 14:00:00|1081.75|1079.35|1079|1076.6|1095.58|1093.18|1076.94|1074.54|0
1643900400000|2022-02-03 15:00:00|1079.11|1076.71|1090.55|1088.15|1101.06|1098.66|1077.37|1074.97|0
1643904000000|2022-02-03 16:00:00|1090.77|1088.37|1077.04|1074.64|1099.92|1097.52|1077.04|1074.64|0
1643907600000|2022-02-03 17:00:00|1077.36|1074.96|1075.77|1073.37|1081.22|1078.82|1069.46|1067.06|0
1643911200000|2022-02-03 18:00:00|1075.33|1072.93|1075.79|1073.39|1082.12|1079.72|1067.93|1065.53|0
1643914800000|2022-02-03 19:00:00|1075.57|1073.17|1062.93|1060.53|1081.02|1078.62|1057.2|1054.8|0
1643918400000|2022-02-03 20:00:00|1063.15|1060.75|1046.28|1043.88|1071.71|1069.31|1040.98|1038.58|0
1643922000000|2022-02-03 21:00:00|1047.36|1044.96|1092.76|1089.96|1094.72|1091.92|1047.36|1044.96|0
1643925600000|2022-02-03 22:00:00|1092.95|1090.15|1089.11|1086.31|1092.95|1090.15|1084.01|1081.21|0
1643929200000|2022-02-03 23:00:00|1088.75|1085.95|1089.65|1086.85|1094.24|1091.44|1084.22|1081.42|0
1643932800000|2022-02-04 00:00:00|1090.41|1087.61|1089.19|1086.39|1093.79|1090.99|1086.58|1083.78|0
1643936400000|2022-02-04 01:00:00|1088.76|1085.96|1078.38|1075.58|1089.73|1086.93|1075.89|1073.09|0
1643940000000|2022-02-04 02:00:00|1078.6|1075.8|1083.91|1081.11|1086.98|1084.18|1078.49|1075.69|0
1643943600000|2022-02-04 03:00:00|1084.13|1081.33|1086.83|1084.03|1088.27|1085.47|1083.04|1080.24|0
1643947200000|2022-02-04 04:00:00|1087.16|1084.36|1091.29|1088.49|1091.3|1088.5|1086.5|1083.7|0
1643950800000|2022-02-04 05:00:00|1091.73|1088.93|1095.42|1092.62|1095.86|1093.06|1091.73|1088.93|0
1643954400000|2022-02-04 06:00:00|1095.74|1092.94|1095.62|1092.82|1096.93|1094.13|1093|1090.2|0
1643958000000|2022-02-04 07:00:00|1095.83|1093.03|1085.66|1082.86|1097.58|1094.78|1083.14|1080.34|0
1643961600000|2022-02-04 08:00:00|1084.67|1081.87|1078.46|1076.06|1091.79|1089.39|1073.67|1071.27|0
1643965200000|2022-02-04 09:00:00|1078.24|1075.84|1072.73|1070.33|1081.39|1078.99|1071|1068.6|0
1643968800000|2022-02-04 10:00:00|1072.29|1069.89|1057.15|1054.75|1072.94|1070.54|1050.88|1048.48|0
1643972400000|2022-02-04 11:00:00|1056.93|1054.53|1035.5|1033.1|1057.15|1054.75|1035.5|1033.1|0
1643976000000|2022-02-04 12:00:00|1035.93|1033.53|1056.6|1054.2|1059.19|1056.79|1035.93|1033.53|0
1643979600000|2022-02-04 13:00:00|1056.81|1054.41|1028.17|1025.77|1057.56|1055.16|1024|1021.6|0
1643983200000|2022-02-04 14:00:00|1028.06|1025.66|1049.76|1047.36|1059.49|1057.09|1020.66|1018.26|0
1643986800000|2022-02-04 15:00:00|1050.63|1048.23|1033.07|1030.67|1064.28|1061.88|1028.89|1026.49|0
1643990400000|2022-02-04 16:00:00|1032.96|1030.56|1049.96|1047.56|1059.37|1056.97|1025.77|1023.37|0
1643994000000|2022-02-04 17:00:00|1050.18|1047.78|1063.69|1061.29|1064.45|1062.05|1046.72|1044.32|0
1643997600000|2022-02-04 18:00:00|1063.91|1061.51|1082.64|1080.24|1083.65|1081.25|1063.91|1061.51|0
1644001200000|2022-02-04 19:00:00|1083.29|1080.89|1086.54|1084.14|1086.66|1084.26|1071.75|1069.35|0
1644004800000|2022-02-04 20:00:00|1086.76|1084.36|1064.97|1062.57|1099.56|1097.16|1064.97|1062.57|0
1644008400000|2022-02-04 21:00:00|1064.1|1061.7|1062.32|1059.92|1068.4|1066|1057.98|1055.58|0
1644220800000|2022-02-07 08:00:00|1069.41|1066.61|1061.14|1058.74|1073.55|1070.75|1049.89|1047.49|0
1644224400000|2022-02-07 09:00:00|1061.24|1058.84|1057.32|1054.92|1066.45|1064.05|1050.51|1048.11|0
1644228000000|2022-02-07 10:00:00|1057.43|1055.03|1056.11|1053.71|1062.83|1060.43|1055.24|1052.84|0
1644231600000|2022-02-07 11:00:00|1055.89|1053.49|1062.15|1059.75|1065.42|1063.02|1053.29|1050.89|0
1644235200000|2022-02-07 12:00:00|1062.04|1059.64|1072.56|1070.16|1075.39|1072.99|1062.04|1059.64|0
1644238800000|2022-02-07 13:00:00|1072.34|1069.94|1074.37|1071.97|1080.6|1078.2|1070.24|1067.84|0
1644242400000|2022-02-07 14:00:00|1074.59|1072.19|1074.74|1072.34|1078.02|1075.62|1059.51|1057.11|0
1644246000000|2022-02-07 15:00:00|1074.09|1071.69|1070.85|1068.45|1080.34|1077.94|1060.02|1057.62|0
1644249600000|2022-02-07 16:00:00|1070.42|1068.02|1058.79|1056.39|1073.26|1070.86|1049.02|1046.62|0
1644253200000|2022-02-07 17:00:00|1058.46|1056.06|1054.43|1052.03|1059.23|1056.83|1046.41|1044.01|0
1644256800000|2022-02-07 18:00:00|1053.99|1051.59|1069.64|1067.24|1071.16|1068.76|1052.69|1050.29|0
1644260400000|2022-02-07 19:00:00|1069.2|1066.8|1073.15|1070.75|1077.97|1075.57|1064.04|1061.64|0
1644264000000|2022-02-07 20:00:00|1072.94|1070.54|1049.88|1047.48|1081.84|1079.44|1035.84|1033.44|0
1644267600000|2022-02-07 21:00:00|1051.4|1049|1055.94|1053.14|1056.71|1053.91|1050.87|1048.47|0
1644271200000|2022-02-07 22:00:00|1055.45|1052.65|1056.6|1053.8|1056.92|1054.12|1055.45|1052.65|0
1644274800000|2022-02-07 23:00:00|1055.7|1052.9|1058.19|1055.39|1058.63|1055.83|1053.64|1050.84|0
1644278400000|2022-02-08 00:00:00|1058.51|1055.71|1057.07|1054.27|1059.93|1057.13|1053.61|1050.81|0
1644282000000|2022-02-08 01:00:00|1056.96|1054.16|1050.09|1047.29|1056.96|1054.16|1048.79|1045.99|0
1644285600000|2022-02-08 02:00:00|1050.31|1047.51|1052.9|1050.1|1053.33|1050.53|1045.74|1042.94|0
1644289200000|2022-02-08 03:00:00|1053|1050.2|1050.59|1047.79|1054.41|1051.61|1049.62|1046.82|0
1644292800000|2022-02-08 04:00:00|1050.7|1047.9|1051.77|1048.97|1052.21|1049.41|1049.61|1046.81|0
1644296400000|2022-02-08 05:00:00|1051.55|1048.75|1046.31|1043.51|1051.98|1049.18|1044.8|1042|0
1644300000000|2022-02-08 06:00:00|1046.1|1043.3|1051.07|1048.27|1053.69|1050.89|1044.79|1041.99|0
1644303600000|2022-02-08 07:00:00|1050.63|1047.83|1048.57|1045.77|1056.61|1053.81|1046.09|1043.29|0
1644307200000|2022-02-08 08:00:00|1049.34|1046.54|1056.42|1054.02|1059.58|1057.18|1046.08|1043.28|0
1644310800000|2022-02-08 09:00:00|1056.53|1054.13|1053.44|1051.04|1064.68|1062.28|1052.35|1049.95|0
1644314400000|2022-02-08 10:00:00|1053.55|1051.15|1051.6|1049.2|1053.78|1051.38|1047.01|1044.61|0
1644318000000|2022-02-08 11:00:00|1051.82|1049.42|1042.46|1040.06|1052.47|1050.07|1039.2|1036.8|0
1644321600000|2022-02-08 12:00:00|1042.02|1039.62|1043.04|1040.64|1044.49|1042.09|1036.67|1034.27|0
1644325200000|2022-02-08 13:00:00|1042.82|1040.42|1045.07|1042.67|1048.25|1045.85|1040.52|1038.12|0
1644328800000|2022-02-08 14:00:00|1045.29|1042.89|1040.95|1038.55|1050.83|1048.43|1038.35|1035.95|0
1644332400000|2022-02-08 15:00:00|1040.08|1037.68|1054.13|1051.73|1056.96|1054.56|1030.97|1028.57|0
1644336000000|2022-02-08 16:00:00|1053.91|1051.51|1072.61|1070.21|1073.93|1071.53|1053.69|1051.29|0
1644339600000|2022-02-08 17:00:00|1073.15|1070.75|1077.19|1074.79|1082.91|1080.51|1067.57|1065.17|0
1644343200000|2022-02-08 18:00:00|1076.98|1074.58|1074.98|1072.58|1077.63|1075.23|1068.86|1066.46|0
1644346800000|2022-02-08 19:00:00|1075.2|1072.8|1060.4|1058|1079.15|1076.75|1056.15|1053.75|0
1644350400000|2022-02-08 20:00:00|1059.86|1057.46|1076.57|1074.17|1088.07|1085.67|1055.37|1052.97|0
1644354000000|2022-02-08 21:00:00|1077.45|1075.05|1082.3|1079.5|1084.93|1082.53|1076.13|1073.73|0
1644357600000|2022-02-08 22:00:00|1082.54|1079.74|1081.71|1078.91|1082.54|1079.74|1081.41|1078.61|0
1644361200000|2022-02-08 23:00:00|1083.44|1080.64|1088.26|1085.46|1089.49|1086.69|1082.01|1079.21|0
1644364800000|2022-02-09 00:00:00|1088.48|1085.68|1083.95|1081.15|1089.7|1086.9|1082.42|1079.62|0
1644368400000|2022-02-09 01:00:00|1083.51|1080.71|1085.25|1082.45|1088.56|1085.76|1081.97|1079.17|0
1644372000000|2022-02-09 02:00:00|1085.47|1082.67|1085.23|1082.43|1087.23|1084.43|1083.48|1080.68|0
1644375600000|2022-02-09 03:00:00|1085.34|1082.54|1091.39|1088.59|1092.28|1089.48|1085.23|1082.43|0
1644379200000|2022-02-09 04:00:00|1091.38|1088.58|1097.45|1094.65|1097.67|1094.87|1091.16|1088.36|0
1644382800000|2022-02-09 05:00:00|1097.67|1094.87|1094.78|1091.98|1098.88|1096.08|1094.78|1091.98|0
1644386400000|2022-02-09 06:00:00|1094.89|1092.09|1092.99|1090.19|1096.75|1093.95|1092.88|1090.08|0
1644390000000|2022-02-09 07:00:00|1092.77|1089.97|1089.35|1086.55|1095.09|1092.29|1085.83|1083.03|0
1644393600000|2022-02-09 08:00:00|1089.13|1086.33|1101.98|1099.58|1105.41|1103.01|1086.72|1084.32|0
1644397200000|2022-02-09 09:00:00|1101.87|1099.47|1101.74|1099.34|1106.07|1103.67|1100.87|1098.47|0
1644400800000|2022-02-09 10:00:00|1101.63|1099.23|1105.81|1103.41|1107.82|1105.42|1100.74|1098.34|0
1644404400000|2022-02-09 11:00:00|1106.25|1103.85|1108.23|1105.83|1109.33|1106.93|1102.71|1100.31|0
1644408000000|2022-02-09 12:00:00|1108.45|1106.05|1111.97|1109.57|1113.52|1111.12|1107.56|1105.16|0
1644411600000|2022-02-09 13:00:00|1112.19|1109.79|1113.59|1111.19|1116.72|1114.32|1110.42|1108.02|0
1644415200000|2022-02-09 14:00:00|1113.81|1111.41|1120.87|1118.47|1126.87|1124.47|1113.36|1110.96|0
1644418800000|2022-02-09 15:00:00|1118.65|1116.25|1131.52|1129.12|1131.52|1129.12|1116.65|1114.25|0
1644422400000|2022-02-09 16:00:00|1131.96|1129.56|1123.27|1120.87|1133.3|1130.9|1120.83|1118.43|0
1644426000000|2022-02-09 17:00:00|1123.05|1120.65|1130.14|1127.74|1130.36|1127.96|1119.05|1116.65|0
1644429600000|2022-02-09 18:00:00|1129.92|1127.52|1130.79|1128.39|1131.48|1129.08|1125.25|1122.85|0
1644433200000|2022-02-09 19:00:00|1131.01|1128.61|1130.1|1127.7|1138.35|1135.95|1129.66|1127.26|0
1644436800000|2022-02-09 20:00:00|1129.88|1127.48|1137.08|1134.68|1139.88|1137.48|1122.32|1119.92|0
1644440400000|2022-02-09 21:00:00|1136.64|1134.24|1139.6|1136.8|1142.62|1139.82|1133.74|1131.34|0
1644444000000|2022-02-09 22:00:00|1139.61|1136.81|1139.95|1137.15|1139.95|1137.15|1138.96|1136.16|0
1644447600000|2022-02-09 23:00:00|1141.14|1138.34|1137.44|1134.64|1141.14|1138.34|1135|1132.2|0
1644451200000|2022-02-10 00:00:00|1137.67|1134.87|1130.97|1128.17|1138.33|1135.53|1130.97|1128.17|0
1644454800000|2022-02-10 01:00:00|1131.08|1128.28|1125.53|1122.73|1131.42|1128.62|1123.24|1120.44|0
1644458400000|2022-02-10 02:00:00|1125.31|1122.51|1124.18|1121.38|1125.75|1122.95|1122.41|1119.61|0
1644462000000|2022-02-10 03:00:00|1123.95|1121.15|1126.16|1123.36|1126.61|1123.81|1122.84|1120.04|0
1644465600000|2022-02-10 04:00:00|1126.04|1123.24|1127.26|1124.46|1127.93|1125.13|1125.49|1122.69|0
1644469200000|2022-02-10 05:00:00|1127.03|1124.23|1129.48|1126.68|1129.63|1126.83|1124.54|1121.74|0
1644472800000|2022-02-10 06:00:00|1130.15|1127.35|1131.69|1128.89|1133.7|1130.9|1129.26|1126.46|0
1644476400000|2022-02-10 07:00:00|1131.25|1128.45|1133.9|1131.1|1134.12|1131.32|1128.57|1125.77|0
1644480000000|2022-02-10 08:00:00|1134.01|1131.21|1124.11|1121.71|1136.37|1133.97|1123.66|1121.26|0
1644483600000|2022-02-10 09:00:00|1123.99|1121.59|1126.09|1123.69|1128.77|1126.37|1122.33|1119.93|0
1644487200000|2022-02-10 10:00:00|1126.2|1123.8|1130.08|1127.68|1130.19|1127.79|1123.2|1120.8|0
1644490800000|2022-02-10 11:00:00|1130.3|1127.9|1128.05|1125.65|1131.19|1128.79|1126.72|1124.32|0
1644494400000|2022-02-10 12:00:00|1127.83|1125.43|1133.04|1130.64|1134.28|1131.88|1127.61|1125.21|0
1644498000000|2022-02-10 13:00:00|1133.71|1131.31|1096.06|1093.66|1139.5|1137.1|1093.07|1090.67|0
1644501600000|2022-02-10 14:00:00|1095.62|1093.22|1115.95|1113.55|1119.28|1116.88|1077.49|1075.09|0
1644505200000|2022-02-10 15:00:00|1116.4|1114|1118.73|1116.33|1138.84|1136.44|1114.84|1112.44|0
1644508800000|2022-02-10 16:00:00|1118.28|1115.88|1124.98|1122.58|1125.87|1123.47|1107.77|1105.37|0
1644512400000|2022-02-10 17:00:00|1125.43|1123.03|1103.24|1100.84|1127.86|1125.46|1094.62|1092.22|0
1644516000000|2022-02-10 18:00:00|1102.13|1099.73|1089.89|1087.49|1108.77|1106.37|1073.25|1070.85|0
1644519600000|2022-02-10 19:00:00|1091.42|1089.02|1072.16|1069.76|1092.96|1090.56|1068.19|1065.79|0
1644523200000|2022-02-10 20:00:00|1073.03|1070.63|1066.44|1064.04|1083.97|1081.57|1049.99|1047.59|0
1644526800000|2022-02-10 21:00:00|1067.64|1065.24|1065.74|1062.94|1068.52|1066.12|1056.93|1054.13|0
1644530400000|2022-02-10 22:00:00|1065.68|1062.88|1064.45|1061.65|1065.83|1063.03|1064.09|1061.29|0
1644534000000|2022-02-10 23:00:00|1065.15|1062.35|1056.87|1054.07|1068.45|1065.65|1055.78|1052.98|0
1644537600000|2022-02-11 00:00:00|1057.19|1054.39|1052.6|1049.8|1057.74|1054.94|1047.5|1044.7|0
1644541200000|2022-02-11 01:00:00|1052.27|1049.47|1055.08|1052.28|1059.45|1056.65|1046.61|1043.81|0
1644544800000|2022-02-11 02:00:00|1054.97|1052.17|1058.14|1055.34|1058.68|1055.88|1048|1045.2|0
1644548400000|2022-02-11 03:00:00|1058.24|1055.44|1055.5|1052.7|1058.57|1055.77|1049.86|1047.06|0
1644552000000|2022-02-11 04:00:00|1055.72|1052.92|1045.48|1042.68|1055.94|1053.14|1021.66|1018.86|0
1644555600000|2022-02-11 05:00:00|1045.39|1042.59|1040.33|1037.53|1047.4|1044.6|1036.98|1034.18|0
1644559200000|2022-02-11 06:00:00|1040.23|1037.43|1046.58|1043.78|1047.02|1044.22|1037.27|1034.47|0
1644562800000|2022-02-11 07:00:00|1046.25|1043.45|1054.23|1051.43|1056.21|1053.41|1046.15|1043.35|0
1644566400000|2022-02-11 08:00:00|1055.1|1052.3|1050.75|1048.35|1065.72|1063.32|1049.37|1046.97|0
1644570000000|2022-02-11 09:00:00|1050.65|1048.25|1051.16|1048.76|1060.21|1057.81|1047.59|1045.19|0
1644573600000|2022-02-11 10:00:00|1051.06|1048.66|1056.91|1054.51|1058.21|1055.81|1050.62|1048.22|0
1644577200000|2022-02-11 11:00:00|1057.12|1054.72|1052.75|1050.35|1057.12|1054.72|1049.29|1046.89|0
1644580800000|2022-02-11 12:00:00|1053.19|1050.79|1064.35|1061.95|1074.55|1072.15|1052.75|1050.35|0
1644584400000|2022-02-11 13:00:00|1064.13|1061.73|1076.95|1074.55|1080.02|1077.62|1061.48|1059.08|0
1644588000000|2022-02-11 14:00:00|1076.73|1074.33|1070.9|1068.5|1090.98|1088.58|1068.17|1065.77|0
1644591600000|2022-02-11 15:00:00|1071.89|1069.49|1069.46|1067.06|1084.82|1082.42|1063.36|1060.96|0
1644595200000|2022-02-11 16:00:00|1068.37|1065.97|1060.49|1058.09|1079.1|1076.7|1050.91|1048.51|0
1644598800000|2022-02-11 17:00:00|1059.84|1057.44|1049.78|1047.38|1066.6|1064.2|1047.19|1044.79|0
1644602400000|2022-02-11 18:00:00|1049.56|1047.16|1011.68|1008.8|1058.48|1056.08|1003.21|1000.09|0
1644606000000|2022-02-11 19:00:00|1011.25|1008.37|1007.58|1004.22|1029.06|1026.18|994.19|990.83|0
1644609600000|2022-02-11 20:00:00|1006.62|1003.26|998.6|995.72|1022.95|1019.59|988.68|985.8|0
1644613200000|2022-02-11 21:00:00|997.96|995.08|1002.23|999.35|1002.66|999.78|993.9|991.02|0
1644825600000|2022-02-14 08:00:00|1004.05|1001.25|972.43|968.59|1006.74|1004.34|969.59|965.75|0
1644829200000|2022-02-14 09:00:00|972.11|968.27|966.9|963.06|982.15|978.31|964.9|961.06|0
1644832800000|2022-02-14 10:00:00|967.53|963.69|975.28|971.44|983.32|979.48|958.92|955.08|0
1644836400000|2022-02-14 11:00:00|974.96|971.12|976.73|972.89|980.54|976.7|969.37|965.53|0
1644840000000|2022-02-14 12:00:00|977.89|974.05|999.36|995.52|1009.12|1005.28|968.5|964.66|0
1644843600000|2022-02-14 13:00:00|999.57|995.73|989.92|986.56|1006.62|1003.12|984.82|981.46|0
1644847200000|2022-02-14 14:00:00|990.13|986.77|994.8|991.44|1005.59|1002.23|986.28|982.92|0
1644850800000|2022-02-14 15:00:00|995.97|992.61|977.79|974.67|998.8|995.44|973.56|970.2|0
1644854400000|2022-02-14 16:00:00|978.22|975.1|997.34|994.22|1000.97|997.85|976.52|973.4|0
1644858000000|2022-02-14 17:00:00|997.13|994.01|1003.35|1000.23|1008.48|1005.36|992.44|989.32|0
1644861600000|2022-02-14 18:00:00|1003.56|1000.44|964.83|962.43|1009.33|1006.21|964.73|962.33|0
1644865200000|2022-02-14 19:00:00|964.94|962.54|981.02|977.9|987.28|984.16|957.14|954.74|0
1644868800000|2022-02-14 20:00:00|980.71|977.59|985.94|982.82|996.81|993.69|968.51|965.39|0
1644872400000|2022-02-14 21:00:00|986.58|983.46|986.92|984.12|990.84|987.72|985.94|982.82|0
1644876000000|2022-02-14 22:00:00|987.14|984.34|987.8|985|988.35|985.55|987.14|984.34|0
1644879600000|2022-02-14 23:00:00|987.32|984.52|994.44|991.64|994.45|991.65|987.32|984.52|0
1644883200000|2022-02-15 00:00:00|994.87|992.07|989.94|987.14|995.93|993.13|982.93|980.13|0
1644886800000|2022-02-15 01:00:00|990.15|987.35|992.9|990.1|993.11|990.31|986.52|983.72|0
1644890400000|2022-02-15 02:00:00|992.69|989.89|998.21|995.41|1000.56|997.76|992.05|989.25|0
1644894000000|2022-02-15 03:00:00|997.99|995.19|991.15|988.35|998.21|995.41|990.29|987.49|0
1644897600000|2022-02-15 04:00:00|991.36|988.56|989.42|986.62|992.21|989.41|986.66|983.86|0
1644901200000|2022-02-15 05:00:00|989.63|986.83|981.31|978.51|989.63|986.83|976.23|973.43|0
1644904800000|2022-02-15 06:00:00|980.98|978.18|984.68|981.88|987.25|984.45|980.03|977.23|0
1644908400000|2022-02-15 07:00:00|984.79|981.99|982.58|979.78|990.43|987.63|978.18|975.38|0
1644912000000|2022-02-15 08:00:00|982.27|979.47|1025.58|1023.18|1032.45|1030.05|979.5|976.7|0
1644915600000|2022-02-15 09:00:00|1025.68|1023.28|1030.09|1027.69|1034.22|1031.82|1023.41|1021.01|0
1644919200000|2022-02-15 10:00:00|1032.69|1030.29|1032.19|1029.79|1036.59|1034.19|1021.61|1019.21|0
1644922800000|2022-02-15 11:00:00|1031.97|1029.57|1036.89|1034.49|1042|1039.6|1031.54|1029.14|0
1644926400000|2022-02-15 12:00:00|1036.78|1034.38|1041.74|1039.34|1045.83|1043.43|1032.77|1030.37|0
1644930000000|2022-02-15 13:00:00|1041.63|1039.23|1027.19|1024.79|1042.82|1040.42|1026.22|1023.82|0
1644933600000|2022-02-15 14:00:00|1027.41|1025.01|1026.25|1023.85|1040.98|1038.58|1022.22|1019.82|0
1644937200000|2022-02-15 15:00:00|1025.82|1023.42|1038.46|1036.06|1042.32|1039.92|1021.78|1019.38|0
1644940800000|2022-02-15 16:00:00|1038.35|1035.95|1039.41|1037.01|1043.2|1040.8|1031.54|1029.14|0
1644944400000|2022-02-15 17:00:00|1039.63|1037.23|1023.96|1021.56|1042.02|1039.62|1018.57|1016.17|0
1644948000000|2022-02-15 18:00:00|1024.18|1021.78|1038.15|1035.75|1039.02|1036.62|1023.1|1020.7|0
1644951600000|2022-02-15 19:00:00|1038.58|1036.18|1037.26|1034.86|1040.3|1037.9|1029.91|1027.51|0
1644955200000|2022-02-15 20:00:00|1037.04|1034.64|1040.57|1038.17|1042.31|1039.91|1020.96|1018.56|0
1644958800000|2022-02-15 21:00:00|1041|1038.6|1034.55|1031.75|1041|1038.6|1030.35|1027.95|0
1644962400000|2022-02-15 22:00:00|1035.15|1032.35|1034.08|1031.28|1035.4|1032.6|1033.02|1030.22|0
1644966000000|2022-02-15 23:00:00|1035.39|1032.59|1030.71|1027.91|1036.81|1034.01|1029.19|1026.39|0
1644969600000|2022-02-16 00:00:00|1030.27|1027.47|1028.51|1025.71|1032|1029.2|1028.3|1025.5|0
1644973200000|2022-02-16 01:00:00|1028.95|1026.15|1030.23|1027.43|1031.11|1028.31|1028.28|1025.48|0
1644976800000|2022-02-16 02:00:00|1030.44|1027.64|1030.64|1027.84|1033.05|1030.25|1029.13|1026.33|0
1644980400000|2022-02-16 03:00:00|1030.86|1028.06|1030.18|1027.38|1031.51|1028.71|1028.23|1025.43|0
1644984000000|2022-02-16 04:00:00|1029.97|1027.17|1031.58|1028.78|1031.8|1029|1029.08|1026.28|0
1644987600000|2022-02-16 05:00:00|1031.8|1029|1033.83|1031.03|1034.82|1032.02|1031.36|1028.56|0
1644991200000|2022-02-16 06:00:00|1033.95|1031.15|1035.66|1032.86|1036.54|1033.74|1031.55|1028.75|0
1644994800000|2022-02-16 07:00:00|1035.23|1032.43|1034.98|1032.18|1038.71|1035.91|1032.16|1029.36|0
1644998400000|2022-02-16 08:00:00|1035.2|1032.4|1048.49|1046.09|1051.99|1049.59|1030.42|1027.62|0
1645002000000|2022-02-16 09:00:00|1049.36|1046.96|1038.1|1035.7|1055.47|1053.07|1037.01|1034.61|0
1645005600000|2022-02-16 10:00:00|1037.67|1035.27|1035.32|1032.92|1038.97|1036.57|1027|1024.6|0
1645009200000|2022-02-16 11:00:00|1035.43|1033.03|1036.17|1033.77|1038.48|1036.08|1030.85|1028.45|0
1645012800000|2022-02-16 12:00:00|1035.84|1033.44|1030.82|1028.42|1039.32|1036.92|1027.78|1025.38|0
1645016400000|2022-02-16 13:00:00|1031.25|1028.85|1026.67|1024.27|1039.18|1036.78|1024.52|1022.12|0
1645020000000|2022-02-16 14:00:00|1026.57|1024.17|1013.66|1011.26|1030.74|1028.34|1011.75|1009.35|0
1645023600000|2022-02-16 15:00:00|1012.58|1010.18|1014.68|1012.28|1019.81|1017.41|1009.34|1006.94|0
1645027200000|2022-02-16 16:00:00|1015.33|1012.93|1020.06|1017.66|1020.93|1018.53|1012.73|1010.33|0
1645030800000|2022-02-16 17:00:00|1019.84|1017.44|1010.51|1008.11|1021.77|1019.37|1002.59|1000.19|0
1645034400000|2022-02-16 18:00:00|1010.29|1007.89|1010.59|1008.19|1014.39|1011.99|1006.92|1004.52|0
1645038000000|2022-02-16 19:00:00|1011.24|1008.84|1040.73|1038.33|1048.16|1045.76|1004.13|1001.73|0
1645041600000|2022-02-16 20:00:00|1041.16|1038.76|1040.96|1038.56|1053.53|1051.13|1038.56|1036.16|0
1645045200000|2022-02-16 21:00:00|1042.06|1039.66|1037.1|1034.3|1042.47|1039.67|1035.91|1033.11|0
1645048800000|2022-02-16 22:00:00|1037.04|1034.24|1037.27|1034.47|1039.44|1036.64|1036.69|1033.89|0
1645052400000|2022-02-16 23:00:00|1037.73|1034.93|1033.9|1031.1|1045.26|1042.46|1032.81|1030.01|0
1645056000000|2022-02-17 00:00:00|1033.68|1030.88|1034.1|1031.3|1036.07|1033.27|1031.5|1028.7|0
1645059600000|2022-02-17 01:00:00|1034.32|1031.52|1034.51|1031.71|1037.14|1034.34|1032.88|1030.08|0
1645063200000|2022-02-17 02:00:00|1034.29|1031.49|1038.63|1035.83|1038.85|1036.05|1034.29|1031.49|0
1645066800000|2022-02-17 03:00:00|1038.85|1036.05|1024.52|1021.72|1039.28|1036.48|1023.81|1021.01|0
1645070400000|2022-02-17 04:00:00|1022.57|1019.77|1018.21|1015.41|1027.36|1023.67|1013.16|1009.24|0
1645074000000|2022-02-17 05:00:00|1017.77|1014.97|1025.13|1022.33|1029.05|1026.25|1016.69|1013.89|0
1645077600000|2022-02-17 06:00:00|1023.93|1021.13|1026.26|1023.46|1031.27|1028.47|1019.48|1016.68|0
1645081200000|2022-02-17 07:00:00|1026.15|1023.35|1032.3|1029.5|1034.34|1031.54|1025.83|1023.03|0
1645084800000|2022-02-17 08:00:00|1032.96|1030.16|1022.47|1020.07|1039.56|1037.16|1014.9|1012.5|0
1645088400000|2022-02-17 09:00:00|1022.36|1019.96|1022.79|1015.59|1025.83|1023.43|1019.55|1015.38|0
1645092000000|2022-02-17 10:00:00|1022.68|1015.48|1024.27|1021.87|1027.52|1025.12|1019.09|1014.29|0
1645095600000|2022-02-17 11:00:00|1024.37|1021.97|1023.54|1021.14|1025.39|1022.99|1019.38|1016.98|0
1645099200000|2022-02-17 12:00:00|1024.3|1021.9|1031.55|1029.15|1034.37|1031.97|1024.3|1021.9|0
1645102800000|2022-02-17 13:00:00|1031.87|1029.47|1011.49|1009.09|1036.55|1034.15|1009.77|1007.37|0
1645106400000|2022-02-17 14:00:00|1011.28|1008.88|994.46|992.06|1024.99|1022.59|993.07|990.67|0
1645110000000|2022-02-17 15:00:00|994.25|991.85|993.09|990.69|1001.76|999.36|985.79|983.39|0
1645113600000|2022-02-17 16:00:00|992.66|990.26|995.86|993.46|1003.19|1000.79|990.72|988.32|0
1645117200000|2022-02-17 17:00:00|995.64|993.24|994.98|992.58|1001.01|998.61|991.55|989.15|0
1645120800000|2022-02-17 18:00:00|994.76|992.36|987.86|985.46|996.05|993.65|984.86|982.46|0
1645124400000|2022-02-17 19:00:00|987.64|985.24|971.62|969.22|987.64|985.24|970.63|968.23|0
1645128000000|2022-02-17 20:00:00|971.84|969.44|961.71|959.31|974.07|971.67|956.62|954.22|0
1645131600000|2022-02-17 21:00:00|962.35|959.95|962.2|959.4|965.75|963.35|955.97|953.57|0
1645135200000|2022-02-17 22:00:00|962.33|959.53|962.01|959.21|962.78|959.98|961.09|958.29|0
1645138800000|2022-02-17 23:00:00|961.75|958.95|965.67|962.87|967.27|964.47|957.19|954.39|0
1645142400000|2022-02-18 00:00:00|965.46|962.66|963.3|960.5|968.01|965.21|957.14|954.34|0
1645146000000|2022-02-18 01:00:00|963.73|960.93|984.03|981.23|987.03|984.23|959.89|957.09|0
1645149600000|2022-02-18 02:00:00|984.46|981.66|982.94|980.14|986.38|983.58|979.31|976.51|0
1645153200000|2022-02-18 03:00:00|983.15|980.35|986.98|984.18|989.99|987.19|980.79|977.99|0
1645156800000|2022-02-18 04:00:00|986.77|983.97|987.39|984.59|993.2|990.4|986.77|983.97|0
1645160400000|2022-02-18 05:00:00|987.18|984.38|983.08|980.28|988.89|986.09|982.22|979.42|0
1645164000000|2022-02-18 06:00:00|982.86|980.06|978.77|975.97|983.71|980.91|978.36|975.56|0
1645167600000|2022-02-18 07:00:00|978.98|976.18|980.94|978.14|983.96|981.16|977.8|975|0
1645171200000|2022-02-18 08:00:00|981.16|978.36|982.95|980.55|989.71|987.31|980.09|977.69|0
1645174800000|2022-02-18 09:00:00|983.06|980.66|981.73|979.33|984.35|981.95|974.72|972.32|0
1645178400000|2022-02-18 10:00:00|981.84|979.44|978.28|975.88|982.59|980.19|976.8|974.4|0
1645182000000|2022-02-18 11:00:00|978.17|975.77|975.69|973.29|982.13|979.73|971.63|969.23|0
1645185600000|2022-02-18 12:00:00|975.91|973.51|980.16|977.76|981.02|978.62|974.62|972.22|0
1645189200000|2022-02-18 13:00:00|979.95|977.55|962.56|960.16|982.08|979.68|950.15|947.27|0
1645192800000|2022-02-18 14:00:00|962.77|960.37|972.01|969.61|974.15|971.75|951.08|948.68|0
1645196400000|2022-02-18 15:00:00|971.58|969.18|948.59|946.19|973.82|971.42|946.48|944.08|0
1645200000000|2022-02-18 16:00:00|948.8|946.4|929.93|927.05|952.44|949.56|926.99|924.11|0
1645203600000|2022-02-18 17:00:00|929.72|926.84|923.09|920.21|944.39|941.51|923.09|920.21|0
1645207200000|2022-02-18 18:00:00|923.72|920.84|936.12|933.24|939.35|936.47|917.64|914.76|0
1645210800000|2022-02-18 19:00:00|935.91|933.03|955.59|952.71|961.1|958.22|934.02|931.14|0
1645214400000|2022-02-18 20:00:00|956.01|953.13|933.69|930.81|961.76|958.88|924.06|921.18|0
1645218000000|2022-02-18 21:00:00|935.81|932.93|938.55|935.67|944.06|941.18|935.59|932.71|0
1645516800000|2022-02-22 08:00:00|867.13|863.77|893.02|890.14|894.19|891.31|866.52|863.16|0
1645520400000|2022-02-22 09:00:00|893.23|890.35|889.18|886.3|897.52|894.64|884.84|881.96|0
1645524000000|2022-02-22 10:00:00|889.69|886.81|927.25|924.37|939.3|936.42|889.28|886.4|0
1645527600000|2022-02-22 11:00:00|928.1|925.22|925.64|922.76|931.57|928.69|915.97|913.09|0
1645531200000|2022-02-22 12:00:00|925.85|922.97|931.09|928.21|938.09|935.21|918.06|915.18|0
1645534800000|2022-02-22 13:00:00|931.31|928.43|928.09|925.69|932.15|929.28|919.67|917.27|0
1645538400000|2022-02-22 14:00:00|927.66|925.26|934.14|931.74|944.5|942.1|903.28|900.88|0
1645542000000|2022-02-22 15:00:00|933.93|931.53|913.16|910.76|945.76|943.36|911.9|909.5|0
1645545600000|2022-02-22 16:00:00|912.32|909.92|908.04|905.64|917.79|915.39|900.91|898.51|0
1645549200000|2022-02-22 17:00:00|907.72|905.32|892.37|889.97|913.5|911.1|890.7|888.3|0
1645552800000|2022-02-22 18:00:00|892.58|890.18|876.04|873.64|897.38|894.98|871.69|869.29|0
1645556400000|2022-02-22 19:00:00|875.84|873.44|903.46|901.06|910.82|908.42|864.24|861.84|0
1645560000000|2022-02-22 20:00:00|905.98|903.58|895.05|892.65|919.44|917.04|880.65|878.25|0
1645563600000|2022-02-22 21:00:00|893.59|891.19|901.54|898.74|908.68|906.28|893.59|891.19|0
1645567200000|2022-02-22 22:00:00|901.82|899.02|901.13|898.33|902.4|899.6|900.19|897.39|0
1645570800000|2022-02-22 23:00:00|901.67|898.87|911.87|909.07|914.2|911.4|901.36|898.56|0
1645574400000|2022-02-23 00:00:00|912.08|909.28|912.06|909.26|912.93|910.13|909.74|906.94|0
1645578000000|2022-02-23 01:00:00|912.27|909.47|907.6|904.8|912.27|909.47|901.51|898.71|0
1645581600000|2022-02-23 02:00:00|907.49|904.69|902.77|899.97|910.13|907.33|900.88|898.08|0
1645585200000|2022-02-23 03:00:00|902.98|900.18|908.53|905.73|908.64|905.84|899.6|896.8|0
1645588800000|2022-02-23 04:00:00|908.43|905.63|911.57|908.77|911.79|908.99|906.73|903.93|0
1645592400000|2022-02-23 05:00:00|911.36|908.56|908.59|905.79|914.1|911.3|907.75|904.95|0
1645596000000|2022-02-23 06:00:00|908.48|905.68|904.7|901.9|912.82|910.02|904.39|901.59|0
1645599600000|2022-02-23 07:00:00|904.18|901.38|909.79|906.99|912.76|909.96|900.59|897.79|0
1645603200000|2022-02-23 08:00:00|910.64|907.84|920.36|917.96|921|918.6|906.41|903.61|0
1645606800000|2022-02-23 09:00:00|921|918.6|919.04|916.64|927.84|925.44|918.41|916.01|0
1645610400000|2022-02-23 10:00:00|919.68|917.28|916.48|914.08|921.79|919.39|910.98|908.58|0
1645614000000|2022-02-23 11:00:00|916.26|913.86|904.2|901.8|917.53|915.13|903.24|900.84|0
1645617600000|2022-02-23 12:00:00|904.09|901.69|918.49|916.09|919.55|917.15|903.56|901.16|0
1645621200000|2022-02-23 13:00:00|918.06|915.66|917.91|915.51|921.66|919.26|911.28|908.88|0
1645624800000|2022-02-23 14:00:00|918.12|915.72|901.65|899.25|919.62|917.22|901.44|899.04|0
1645628400000|2022-02-23 15:00:00|901.96|899.56|877.85|875.45|901.96|899.56|872.7|870.3|0
1645632000000|2022-02-23 16:00:00|877.64|875.24|882.92|880.52|885.56|883.16|865.34|862.94|0
1645635600000|2022-02-23 17:00:00|883.03|880.63|874.9|872.5|894.19|891.79|872.6|870.2|0
1645639200000|2022-02-23 18:00:00|875.32|872.92|859.48|857.08|875.32|872.92|851.98|849.58|0
1645642800000|2022-02-23 19:00:00|859.27|856.87|839.88|837.48|863.01|860.61|834.62|832.22|0
1645646400000|2022-02-23 20:00:00|839.78|837.38|827.79|825.39|841.56|839.16|822.27|819.87|0
1645650000000|2022-02-23 21:00:00|827.99|825.59|822.15|819.35|831.28|828.88|820.02|817.22|0
1645653600000|2022-02-23 22:00:00|822.08|819.28|822.89|820.09|822.89|820.09|819.98|817.18|0
1645657200000|2022-02-23 23:00:00|822.94|820.14|824.24|821.44|829.57|826.77|817.12|814.32|0
1645660800000|2022-02-24 00:00:00|824.45|821.65|803.11|800.31|827.92|825.12|803.11|800.31|0
1645664400000|2022-02-24 01:00:00|803.31|800.51|813.96|811.16|819.38|816.58|799.36|796.56|0
1645668000000|2022-02-24 02:00:00|813.86|811.06|797|793.08|816.3|813.5|795.28|791.71|0
1645671600000|2022-02-24 03:00:00|796.6|792.68|757.66|753.46|799.11|795.19|747.37|743.45|0
1645675200000|2022-02-24 04:00:00|757.37|753.17|771.46|767.26|773.84|769.64|753.72|749.52|0
1645678800000|2022-02-24 05:00:00|771.75|767.55|764.19|760.83|772.93|768.73|758.62|754.42|0
1645682400000|2022-02-24 06:00:00|767.25|763.89|757.94|754.02|775.45|771.53|751.07|747.15|0
1645686000000|2022-02-24 07:00:00|757.46|753.54|755.96|750.92|765.43|761.51|740.25|735.21|0
1645689600000|2022-02-24 08:00:00|756.74|751.7|771.83|767.51|776.82|772.02|752.52|746.92|0
1645693200000|2022-02-24 09:00:00|771.43|767.11|763.77|759.45|786.06|781.74|763.77|759.45|0
1645696800000|2022-02-24 10:00:00|763.57|759.25|759.81|755.49|773.39|769.07|754.66|750.34|0
1645700400000|2022-02-24 11:00:00|759.7|755.38|764.38|760.06|764.38|760.06|744.22|739.9|0
1645704000000|2022-02-24 12:00:00|764.18|759.86|751.37|747.05|764.28|759.96|744.19|739.87|0
1645707600000|2022-02-24 13:00:00|751.77|747.45|747.16|743.8|757.41|754.05|739.12|734.8|0
1645711200000|2022-02-24 14:00:00|746.77|743.41|778.11|774.75|779.4|776.04|741.06|737.7|0
1645714800000|2022-02-24 15:00:00|777.62|774.26|790.48|787.12|798.71|795.35|757.1|753.74|0
1645718400000|2022-02-24 16:00:00|791.08|787.72|802.49|799.13|809.39|806.03|780.87|777.51|0
1645722000000|2022-02-24 17:00:00|802.28|798.92|782.35|778.99|802.99|799.63|774.91|771.55|0
1645725600000|2022-02-24 18:00:00|782.25|778.89|801.94|798.58|820.97|817.61|777.13|773.77|0
1645729200000|2022-02-24 19:00:00|801.13|797.77|832.13|828.77|837.54|834.18|792.77|789.41|0
1645732800000|2022-02-24 20:00:00|831.92|828.56|871.43|868.55|876.92|874.04|828.72|825.36|0
1645736400000|2022-02-24 21:00:00|870.8|867.92|861.46|858.1|874.99|872.11|856.68|853.32|0
1645740000000|2022-02-24 22:00:00|862.13|858.77|862.47|859.11|864.17|860.81|862.01|858.65|0
1645743600000|2022-02-24 23:00:00|859.35|855.99|854.65|851.29|861.54|858.18|848.84|845.48|0
1645747200000|2022-02-25 00:00:00|854.54|851.18|855.85|852.49|869.42|866.06|853.15|849.79|0
1645750800000|2022-02-25 01:00:00|857.1|853.74|855.64|852.28|863.55|860.19|848.26|844.9|0
1645754400000|2022-02-25 02:00:00|855.32|851.96|851.24|847.88|857.09|853.73|846.69|843.33|0
1645758000000|2022-02-25 03:00:00|850.62|847.26|858.92|855.56|861|857.64|846.45|843.09|0
1645761600000|2022-02-25 04:00:00|858.81|855.45|857.64|854.28|871.76|868.4|854.95|851.59|0
1645765200000|2022-02-25 05:00:00|857.43|854.07|852.31|848.95|858.26|854.9|850.57|847.21|0
1645768800000|2022-02-25 06:00:00|852.42|849.06|853.64|850.28|857.6|854.24|799.65|796.29|0
1645772400000|2022-02-25 07:00:00|853.43|850.07|852.01|848.65|859.78|856.42|844.48|841.12|0
1645776000000|2022-02-25 08:00:00|850.88|847.52|837.22|834.34|851.29|847.93|830.26|827.38|0
1645779600000|2022-02-25 09:00:00|837.94|835.06|850.99|848.11|855.33|852.45|832.59|829.71|0
1645783200000|2022-02-25 10:00:00|850.67|847.79|854.49|851.61|862.04|859.16|848.61|845.73|0
1645786800000|2022-02-25 11:00:00|854.18|851.3|850.58|847.7|860|857.12|837.17|834.29|0
1645790400000|2022-02-25 12:00:00|850.26|847.38|881.43|878.55|885.2|882.32|847.68|844.8|0
1645794000000|2022-02-25 13:00:00|880.9|878.02|889.12|886.24|899.88|897|873.82|870.94|0
1645797600000|2022-02-25 14:00:00|888.48|885.6|874.6|871.72|897.54|894.66|873.97|871.09|0
1645801200000|2022-02-25 15:00:00|875.12|872.24|917.92|915.04|924.49|921.61|869.99|867.11|0
1645804800000|2022-02-25 16:00:00|918.77|915.89|945.34|942.46|946.09|943.21|912.1|909.22|0
1645808400000|2022-02-25 17:00:00|945.45|942.57|937.78|934.9|950.25|947.37|933.72|930.84|0
1645812000000|2022-02-25 18:00:00|937.35|934.47|943.97|941.09|953.42|950.54|929.45|926.57|0
1645815600000|2022-02-25 19:00:00|944.61|941.73|939.45|936.57|952.11|949.23|930.69|927.81|0
1645819200000|2022-02-25 20:00:00|938.91|936.03|954.1|951.22|956.27|953.39|931.75|928.87|0
1645822800000|2022-02-25 21:00:00|955.18|952.3|953.45|950.57|956.9|954.02|952.6|949.72|0
1646035200000|2022-02-28 08:00:00|898.88|895.52|890.47|887.59|907.36|904.48|884.1|881.22|0
1646038800000|2022-02-28 09:00:00|890.89|888.01|904.93|902.05|910.99|908.11|889.63|886.75|0
1646042400000|2022-02-28 10:00:00|904.41|901.53|912.62|909.74|913.04|910.16|894.13|891.25|0
1646046000000|2022-02-28 11:00:00|912.52|909.64|908.6|905.72|920.51|917.63|903.68|900.8|0
1646049600000|2022-02-28 12:00:00|908.39|905.51|914.98|912.1|928.7|925.82|908.18|905.3|0
1646053200000|2022-02-28 13:00:00|914.45|911.57|907.11|904.23|917.74|914.86|899.99|897.11|0
1646056800000|2022-02-28 14:00:00|906.69|903.81|930.11|927.23|932.01|929.13|904.6|901.72|0
1646060400000|2022-02-28 15:00:00|930.95|928.07|943.4|940.52|945.82|942.94|910.61|907.73|0
1646064000000|2022-02-28 16:00:00|943.19|940.31|955.69|952.81|961.6|958.72|939.57|936.69|0
1646067600000|2022-02-28 17:00:00|955.26|952.38|923.11|920.23|958.14|955.26|915.82|912.94|0
1646071200000|2022-02-28 18:00:00|922.9|920.02|932.38|929.5|938.32|935.44|916.46|913.58|0
1646074800000|2022-02-28 19:00:00|931.86|928.98|918.49|915.61|931.86|928.98|898.93|896.05|0
1646078400000|2022-02-28 20:00:00|918.71|915.83|949.11|946.23|950.82|947.94|907.54|904.66|0
1646082000000|2022-02-28 21:00:00|947.4|944.52|950.07|946.71|951.03|947.67|943.99|941.11|0
1646085600000|2022-02-28 22:00:00|950.03|946.67|948.02|944.66|950.03|946.67|947.55|944.19|0
1646089200000|2022-02-28 23:00:00|948.97|945.61|956.11|952.75|959.96|956.6|947.05|943.69|0
1646092800000|2022-03-01 00:00:00|956.32|952.96|949.25|945.89|958.68|955.32|943.5|940.14|0
1646096400000|2022-03-01 01:00:00|949.35|945.99|947.09|943.73|955.64|952.28|946.58|943.22|0
1646100000000|2022-03-01 02:00:00|947.3|943.94|947.71|944.35|949.65|946.29|940.89|937.53|0
1646103600000|2022-03-01 03:00:00|947.92|944.56|945.76|942.4|948.12|944.76|944.06|940.7|0
1646107200000|2022-03-01 04:00:00|945.97|942.61|950|946.64|950.54|947.18|944.26|940.9|0
1646110800000|2022-03-01 05:00:00|949.58|946.22|948.06|944.7|950.22|946.86|942.11|938.75|0
1646114400000|2022-03-01 06:00:00|947.95|944.59|957.87|954.51|958.73|955.37|947.73|944.37|0
1646118000000|2022-03-01 07:00:00|957.22|953.86|963.87|960.51|973.84|970.48|956.37|953.01|0
1646121600000|2022-03-01 08:00:00|964.09|960.73|949.32|946.44|972.43|969.55|943.56|940.68|0
1646125200000|2022-03-01 09:00:00|948.89|946.01|928.1|925.22|951.98|949.1|925.78|922.9|0
1646128800000|2022-03-01 10:00:00|927.89|925.01|931.64|928.76|932.38|929.5|917.35|914.47|0
1646132400000|2022-03-01 11:00:00|931.22|928.34|918.34|915.46|933.53|930.65|911.58|908.7|0
1646136000000|2022-03-01 12:00:00|918.66|915.78|923.67|920.79|931.92|929.04|917.92|915.04|0
1646139600000|2022-03-01 13:00:00|922.83|919.95|941|938.12|947.16|944.28|917.99|915.11|0
1646143200000|2022-03-01 14:00:00|941.42|938.54|935.59|932.71|954.81|951.93|933.59|930.71|0
1646146800000|2022-03-01 15:00:00|938.98|936.1|918.93|916.05|947.46|944.58|915.57|912.69|0
1646150400000|2022-03-01 16:00:00|917.56|914.68|898.86|895.98|931.07|928.19|893.79|890.91|0
1646154000000|2022-03-01 17:00:00|898.65|895.77|911.89|908.77|913.66|910.54|889.8|886.68|0
1646157600000|2022-03-01 18:00:00|911.26|908.14|896.78|893.66|916.49|913.37|888.34|885.22|0
1646161200000|2022-03-01 19:00:00|896.99|893.87|900.46|897.34|914.19|911.07|886.72|883.6|0
1646164800000|2022-03-01 20:00:00|900.67|897.55|901.77|898.65|921.27|918.15|880.51|877.39|0
1646168400000|2022-03-01 21:00:00|903.85|900.73|909.4|905.76|913.23|910.11|903.85|900.73|0
1646172000000|2022-03-01 22:00:00|910.22|906.58|907.37|903.73|910.98|907.34|906.61|902.97|0
1646175600000|2022-03-01 23:00:00|909.58|905.94|915.08|911.44|915.28|911.64|905.11|901.47|0
1646179200000|2022-03-02 00:00:00|914.76|911.12|916.3|912.66|919.86|916.22|911.93|908.29|0
1646182800000|2022-03-02 01:00:00|916.51|912.87|910.85|907.21|919.64|916|907.94|904.3|0
1646186400000|2022-03-02 02:00:00|910.65|907.01|909.79|906.15|911.67|908.03|901.91|898.27|0
1646190000000|2022-03-02 03:00:00|909.68|906.04|912.26|908.62|915.92|912.28|906.65|903.01|0
1646193600000|2022-03-02 04:00:00|912.88|909.24|915.81|912.17|916.02|912.38|907.71|904.07|0
1646197200000|2022-03-02 05:00:00|915.91|912.27|915.79|912.15|921.23|917.59|914.24|910.6|0
1646200800000|2022-03-02 06:00:00|916.1|912.46|903.78|900.14|917.55|913.91|900.98|897.34|0
1646204400000|2022-03-02 07:00:00|903.89|900.25|896.13|892.49|905.76|902.12|883.76|880.12|0
1646208000000|2022-03-02 08:00:00|898.09|894.45|897.52|894.4|914.37|911.25|889.35|886.23|0
1646211600000|2022-03-02 09:00:00|897.41|894.29|926.6|923.48|932.8|929.68|893.27|890.15|0
1646215200000|2022-03-02 10:00:00|926.7|923.58|921|917.88|933.83|930.71|916.91|913.79|0
1646218800000|2022-03-02 11:00:00|921.1|917.98|924.43|921.31|930.43|927.31|917.01|913.89|0
1646222400000|2022-03-02 12:00:00|924.75|921.63|921.36|918.24|930.62|927.5|914.15|911.03|0
1646226000000|2022-03-02 13:00:00|921.46|918.34|912.2|909.08|921.57|918.45|903.16|900.04|0
1646229600000|2022-03-02 14:00:00|911.89|908.77|931.41|928.29|938.44|935.32|911.48|908.36|0
1646233200000|2022-03-02 15:00:00|931.51|928.39|936.81|933.69|947.27|944.15|913|909.88|0
1646236800000|2022-03-02 16:00:00|937.55|934.43|960.31|957.19|970.1|966.98|931.02|927.9|0
1646240400000|2022-03-02 17:00:00|959.88|956.76|964.3|961.18|967.61|964.49|955|951.88|0
1646244000000|2022-03-02 18:00:00|964.51|961.39|972.7|969.58|977.41|974.29|964.51|961.39|0
1646247600000|2022-03-02 19:00:00|972.48|969.36|965.85|962.73|978.03|974.91|963.08|959.96|0
1646251200000|2022-03-02 20:00:00|966.06|962.94|964.44|961.32|978.09|974.97|963.29|960.17|0
1646254800000|2022-03-02 21:00:00|964.01|960.89|958.48|954.84|966.36|963.24|955.76|952.12|0
1646258400000|2022-03-02 22:00:00|958.73|955.09|957.93|954.29|959.64|956|955.68|952.04|0
1646262000000|2022-03-02 23:00:00|959.01|955.37|959.84|956.2|961.03|957.39|956.25|952.61|0
1646265600000|2022-03-03 00:00:00|960.37|956.73|960.23|956.59|961.86|958.22|957.8|954.16|0
1646269200000|2022-03-03 01:00:00|960.13|956.49|955.86|952.22|963.53|959.89|955.86|952.22|0
1646272800000|2022-03-03 02:00:00|956.07|952.43|965.82|962.18|967.31|963.67|955.86|952.22|0
1646276400000|2022-03-03 03:00:00|966.14|962.5|967.07|963.43|969.01|965.37|964.1|960.46|0
1646280000000|2022-03-03 04:00:00|966.86|963.22|965.98|962.34|968.13|964.49|965.37|961.73|0
1646283600000|2022-03-03 05:00:00|965.56|961.92|970.11|966.47|971.93|968.29|964.07|960.43|0
1646287200000|2022-03-03 06:00:00|969.36|965.72|973.71|970.07|974.58|970.94|968.29|964.65|0
1646290800000|2022-03-03 07:00:00|973.28|969.64|964.09|960.45|974.35|970.71|960.7|957.06|0
1646294400000|2022-03-03 08:00:00|963.99|960.35|962.36|959.24|973.41|970.29|955.01|951.89|0
1646298000000|2022-03-03 09:00:00|961.93|958.81|962.64|959.52|968.3|965.18|957.36|954.24|0
1646301600000|2022-03-03 10:00:00|962.43|959.31|960.18|957.06|964.45|961.33|956.17|953.05|0
1646305200000|2022-03-03 11:00:00|960.39|957.27|957.4|954.28|966.54|963.42|954.44|951.32|0
1646308800000|2022-03-03 12:00:00|957.61|954.49|963.03|959.91|967.61|964.49|957.4|954.28|0
1646312400000|2022-03-03 13:00:00|963.67|960.55|988.22|985.1|988.65|985.53|963.24|960.12|0
1646316000000|2022-03-03 14:00:00|988.44|985.32|980.64|977.52|999.83|996.71|974.78|971.66|0
1646319600000|2022-03-03 15:00:00|980.75|977.63|943.16|940.04|986.1|982.98|943.16|940.04|0
1646323200000|2022-03-03 16:00:00|943.59|940.47|954.57|951.45|959.01|955.89|934.75|931.63|0
1646326800000|2022-03-03 17:00:00|954.36|951.24|966.9|963.78|977.76|974.64|946.19|943.07|0
1646330400000|2022-03-03 18:00:00|966.57|963.45|966.76|963.64|976.25|973.13|962.84|959.72|0
1646334000000|2022-03-03 19:00:00|967.29|964.17|952.38|949.26|977.72|974.6|947.74|944.62|0
1646337600000|2022-03-03 20:00:00|951.75|948.63|949.68|946.56|954.11|950.99|934.52|931.4|0
1646341200000|2022-03-03 21:00:00|948.84|945.72|952.86|949.22|953.28|950.03|947.15|944.03|0
1646344800000|2022-03-03 22:00:00|953|949.36|953.85|950.21|954.25|950.61|952.66|949.02|0
1646348400000|2022-03-03 23:00:00|954.73|951.09|958.42|954.78|959.91|956.27|951.24|947.6|0
1646352000000|2022-03-04 00:00:00|958.63|954.99|898.32|893.56|960.33|956.69|889.85|885.09|0
1646355600000|2022-03-04 01:00:00|898.42|893.66|930.45|925.69|937.37|932.61|889.53|884.77|0
1646359200000|2022-03-04 02:00:00|931.38|926.62|920.68|915.92|933.67|928.91|916.3|911.54|0
1646362800000|2022-03-04 03:00:00|920.58|915.82|915.5|911.86|926.33|921.57|912.49|908.85|0
1646366400000|2022-03-04 04:00:00|915.61|911.97|921.01|917.37|922.37|918.73|913|909.36|0
1646370000000|2022-03-04 05:00:00|921.43|917.79|931.34|927.7|932.08|928.44|920.28|916.64|0
1646373600000|2022-03-04 06:00:00|931.03|927.39|933.9|930.54|940.9|937.26|929.35|925.71|0
1646377200000|2022-03-04 07:00:00|933.69|930.33|937.89|934.53|944.1|940.74|929.17|925.81|0
1646380800000|2022-03-04 08:00:00|937.16|933.8|924.42|921.54|949.22|946.34|923.58|920.7|0
1646384400000|2022-03-04 09:00:00|924.63|921.75|923.17|920.29|930.33|927.45|915.94|913.06|0
1646388000000|2022-03-04 10:00:00|923.27|920.39|921.57|918.69|935.11|932.23|920.04|917.16|0
1646391600000|2022-03-04 11:00:00|921.78|918.9|922.8|919.92|926.76|923.88|916.47|913.59|0
1646395200000|2022-03-04 12:00:00|922.9|920.02|923.5|920.62|926.59|923.71|912.36|909.48|0
1646398800000|2022-03-04 13:00:00|923.4|920.52|920.1|917.22|939.06|936.18|914.94|912.06|0
1646402400000|2022-03-04 14:00:00|920.2|917.32|920.7|917.82|926.75|923.87|901.41|898.53|0
1646406000000|2022-03-04 15:00:00|920.28|917.4|892.76|889.88|925.9|923.02|891.94|889.06|0
1646409600000|2022-03-04 16:00:00|893.17|890.29|898.93|896.05|905.35|902.47|888.02|885.14|0
1646413200000|2022-03-04 17:00:00|898.72|895.84|919.53|916.65|922.87|919.99|895|892.12|0
1646416800000|2022-03-04 18:00:00|919.95|917.07|906.9|904.02|931.54|928.66|906.07|903.19|0
1646420400000|2022-03-04 19:00:00|907.11|904.23|898.05|895.17|919.05|916.17|897.22|894.34|0
1646424000000|2022-03-04 20:00:00|897.64|894.76|923.71|920.83|924.13|921.25|897.64|894.76|0
1646427600000|2022-03-04 21:00:00|920.36|917.48|900.87|897.51|920.78|917.9|898.97|895.61|0
1646640000000|2022-03-07 08:00:00|871.13|867.49|869.99|866.87|879.47|876.35|852.61|849.49|0
1646643600000|2022-03-07 09:00:00|869.89|866.77|871.62|868.5|879.76|876.64|863.36|860.24|0
1646647200000|2022-03-07 10:00:00|871.32|868.2|865.46|862.34|877.25|874.13|865.36|862.24|0
1646650800000|2022-03-07 11:00:00|865.25|862.13|881.32|878.2|883.26|880.14|858.12|855|0
1646654400000|2022-03-07 12:00:00|881.43|878.31|894.71|891.59|910.42|907.3|881.43|878.31|0
1646658000000|2022-03-07 13:00:00|894.92|891.8|911.29|908.17|914.2|911.08|891.82|888.7|0
1646661600000|2022-03-07 14:00:00|911.71|908.59|897.89|894.77|920.4|917.28|887.75|884.63|0
1646665200000|2022-03-07 15:00:00|897.06|893.94|859.41|855.21|897.37|894.25|855.9|851.7|0
1646668800000|2022-03-07 16:00:00|873.62|869.42|866.61|862.41|875.47|871.27|849.09|844.89|0
1646672400000|2022-03-07 17:00:00|848.67|844.47|841.88|837.68|855.13|850.93|832.07|827.87|0
1646676000000|2022-03-07 18:00:00|837.77|833.57|835.9|831.7|854.9|850.7|834.47|830.27|0
1646679600000|2022-03-07 19:00:00|848.56|844.36|846.52|842.32|849.68|845.48|843.77|839.57|0
1646694000000|2022-03-07 23:00:00|810.06|805.86|810.21|806.85|814.95|810.75|807.65|803.45|0
1646697600000|2022-03-08 00:00:00|810.71|807.35|816.18|812.82|818.71|815.35|809.91|806.55|0
1646701200000|2022-03-08 01:00:00|815.88|812.52|831.73|828.37|833.96|830.6|814.88|811.52|0
1646704800000|2022-03-08 02:00:00|831.82|828.46|818.64|815.28|832.53|829.17|817.74|814.38|0
1646708400000|2022-03-08 03:00:00|818.34|814.98|817.11|813.75|822.25|818.89|814.52|811.16|0
1646712000000|2022-03-08 04:00:00|817|813.64|811.66|808.3|817.31|813.95|809.76|806.4|0
1646715600000|2022-03-08 05:00:00|811.36|808|796.01|792.65|813.86|810.5|794.96|791.6|0
1646719200000|2022-03-08 06:00:00|796.61|793.25|787.35|783.15|802.38|799.02|774.35|770.15|0
1646722800000|2022-03-08 07:00:00|787.25|783.05|790.21|786.01|801.71|797.51|777.08|772.88|0
1646726400000|2022-03-08 08:00:00|790.7|786.5|825|821.4|834.68|831.08|789.02|784.82|0
1646730000000|2022-03-08 09:00:00|824.19|820.59|828.27|824.67|834.39|830.79|821.72|818.12|0
1646733600000|2022-03-08 10:00:00|828.78|825.18|828.95|825.35|832.5|828.9|813.15|809.55|0
1646737200000|2022-03-08 11:00:00|829.15|825.55|833.68|830.08|833.68|830.08|822.78|819.18|0
1646740800000|2022-03-08 12:00:00|833.37|829.77|819.49|815.89|846.36|842.76|816.16|812.56|0
1646744400000|2022-03-08 13:00:00|819.39|815.79|818.06|814.46|824.32|820.72|804.79|801.19|0
1646748000000|2022-03-08 14:00:00|817.65|814.05|809.61|806.01|828.14|824.54|801.77|798.17|0
1646751600000|2022-03-08 15:00:00|807.1|803.5|816.21|812.61|817.12|813.52|785.24|781.64|0
1646755200000|2022-03-08 16:00:00|815.72|812.12|802.09|798.49|818.21|814.61|781.31|777.71|0
1646758800000|2022-03-08 17:00:00|802.59|798.99|860.49|856.89|863.37|859.77|801.59|797.99|0
1646762400000|2022-03-08 18:00:00|861.31|857.71|815.47|811.87|877.87|874.27|813.39|809.79|0
1646766000000|2022-03-08 19:00:00|815.27|811.67|830.44|826.84|839.49|835.89|801.82|798.22|0
1646769600000|2022-03-08 20:00:00|829.33|825.73|790.61|787.01|845.6|842|787.22|783.62|0
1646773200000|2022-03-08 21:00:00|789.37|786.25|776.76|773.12|790.37|787.25|773.7|770.06|0
1646776800000|2022-03-08 22:00:00|777.16|773.52|776.3|772.66|777.41|773.77|774.97|771.33|0
1646780400000|2022-03-08 23:00:00|777.13|773.49|790.13|786.49|791.33|787.69|777.13|773.49|0
1646784000000|2022-03-09 00:00:00|790.53|786.89|796.5|792.86|796.9|793.26|790.23|786.59|0
1646787600000|2022-03-09 01:00:00|797.7|794.06|801.04|797.4|808.88|805.24|791.38|787.74|0
1646791200000|2022-03-09 02:00:00|800.84|797.2|794.09|790.45|806.36|802.72|790.8|787.16|0
1646794800000|2022-03-09 03:00:00|794.19|790.55|788.96|785.32|794.99|791.35|785.69|782.05|0
1646798400000|2022-03-09 04:00:00|789.26|785.62|808.01|804.37|810.84|807.2|788.96|785.32|0
1646802000000|2022-03-09 05:00:00|807.91|804.27|796.54|792.9|809.1|805.46|791.05|787.41|0
1646805600000|2022-03-09 06:00:00|797.04|793.4|805.64|802|810.47|806.83|796.54|792.9|0
1646809200000|2022-03-09 07:00:00|806.54|802.9|826.28|822.64|827.22|823.58|799.41|795.77|0
1646812800000|2022-03-09 08:00:00|826.17|822.53|828.93|825.81|829.85|826.73|811.75|808.63|0
1646816400000|2022-03-09 09:00:00|829.03|825.91|846.75|843.63|846.85|843.73|826.69|823.57|0
1646820000000|2022-03-09 10:00:00|846.14|843.02|838.57|835.45|850.11|846.99|834.99|831.87|0
1646823600000|2022-03-09 11:00:00|838.87|835.75|837.21|834.09|849.82|846.7|833.24|830.12|0
1646827200000|2022-03-09 12:00:00|836.7|833.58|847.52|844.4|848.34|845.22|833.84|830.72|0
1646830800000|2022-03-09 13:00:00|847.93|844.81|841.65|838.53|854.15|851.03|840.84|837.72|0
1646834400000|2022-03-09 14:00:00|841.45|838.33|845.34|842.22|863.05|859.93|835.5|832.38|0
1646838000000|2022-03-09 15:00:00|846.78|843.66|866.21|863.09|868.8|865.68|844.31|841.19|0
1646841600000|2022-03-09 16:00:00|867.35|864.23|872.5|869.38|873.33|870.21|850.83|847.71|0
1646845200000|2022-03-09 17:00:00|872.92|869.8|881.09|877.25|882.41|879.29|867.72|864.6|0
1646848800000|2022-03-09 18:00:00|880.68|876.84|868.93|865.09|881.08|877.24|865.63|861.79|0
1646852400000|2022-03-09 19:00:00|869.34|865.5|874.03|870.19|881.09|877.25|867.89|864.05|0
1646856000000|2022-03-09 20:00:00|874.96|871.12|873.33|869.49|891.23|887.39|867.53|863.69|0
1646859600000|2022-03-09 21:00:00|873.54|869.7|878.08|873.6|883.69|879.21|871.25|867.41|0
1646863200000|2022-03-09 22:00:00|878.3|873.82|877.37|872.89|878.69|874.21|876.49|872.01|0
1646866800000|2022-03-09 23:00:00|878.47|873.99|875.65|871.17|880.02|875.54|872.03|867.55|0
1646870400000|2022-03-10 00:00:00|876.06|871.58|874.58|870.1|878.53|874.05|870.88|866.4|0
1646874000000|2022-03-10 01:00:00|874.89|870.41|871.87|867.39|877.89|873.41|866.51|862.03|0
1646877600000|2022-03-10 02:00:00|871.66|867.18|874.73|870.25|880.04|875.56|871.45|866.97|0
1646881200000|2022-03-10 03:00:00|874.83|870.35|874.09|869.61|876.38|871.9|869.96|865.48|0
1646884800000|2022-03-10 04:00:00|874.08|869.6|868.68|864.2|875.53|871.05|866.21|861.73|0
1646888400000|2022-03-10 05:00:00|868.89|864.41|870.1|865.62|871.75|867.27|866.19|861.71|0
1646892000000|2022-03-10 06:00:00|871.34|866.86|868.21|863.73|872.58|868.1|866.16|861.68|0
1646895600000|2022-03-10 07:00:00|868.42|863.94|871.39|866.91|871.81|867.33|866.14|861.66|0
1646899200000|2022-03-10 08:00:00|870.77|866.29|852.88|849.04|875.31|870.83|850.79|846.95|0
1646902800000|2022-03-10 09:00:00|852.98|849.14|854.79|850.95|872.2|868.36|851.42|847.58|0
1646906400000|2022-03-10 10:00:00|854.38|850.54|847.71|843.87|860.44|856.6|847.5|843.66|0
1646910000000|2022-03-10 11:00:00|847.5|843.66|843.51|839.67|851.99|848.15|839.74|835.9|0
1646913600000|2022-03-10 12:00:00|844.02|840.18|836.31|832.47|849.79|845.95|836.22|832.38|0
1646917200000|2022-03-10 13:00:00|836.52|832.68|830.61|826.77|852.78|848.94|828.99|825.15|0
1646920800000|2022-03-10 14:00:00|830.51|826.67|851.15|847.31|855.06|851.22|828.68|824.84|0
1646924400000|2022-03-10 15:00:00|851.98|848.14|825.55|821.71|857.1|853.26|823.52|819.68|0
1646928000000|2022-03-10 16:00:00|824.02|820.18|831.46|827.62|831.66|827.82|819.29|815.45|0
1646931600000|2022-03-10 17:00:00|830.85|827.01|825.73|821.89|840.21|836.37|823.5|819.66|0
1646935200000|2022-03-10 18:00:00|826.03|822.19|840.01|836.17|845.49|841.65|822.98|819.14|0
1646938800000|2022-03-10 19:00:00|840.22|836.38|857.88|854.04|861.6|857.76|838.98|835.14|0
1646942400000|2022-03-10 20:00:00|858.91|855.07|857.37|853.53|864.26|860.42|845.51|841.67|0
1646946000000|2022-03-10 21:00:00|855.93|852.09|855.47|851.97|859.72|856.22|853.28|849.44|0
1646949600000|2022-03-10 22:00:00|855.63|852.13|853.52|850.02|856.74|853.24|852.95|849.45|0
1646953200000|2022-03-10 23:00:00|856.68|853.18|861.1|857.6|865.46|861.96|853.08|849.58|0
1646956800000|2022-03-11 00:00:00|861.52|858.02|852.4|848.9|861.93|858.43|851.37|847.87|0
1646960400000|2022-03-11 01:00:00|852.61|849.11|841.89|838.39|852.61|849.11|840.14|836.64|0
1646964000000|2022-03-11 02:00:00|841.99|838.49|842.48|838.98|848.06|844.56|840.33|836.83|0
1646967600000|2022-03-11 03:00:00|842.89|839.39|841.93|838.43|843.4|839.9|834.25|830.75|0
1646971200000|2022-03-11 04:00:00|842.04|838.54|839.95|836.45|843.67|840.17|838.74|835.24|0
1646974800000|2022-03-11 05:00:00|840.05|836.55|852.69|849.19|854.85|851.35|836.46|832.96|0
1646978400000|2022-03-11 06:00:00|852.48|848.98|858.82|856.02|860.17|857.37|850.63|847.13|0
1646982000000|2022-03-11 07:00:00|858.92|856.12|858.38|855.58|872.82|870.02|854.14|851.34|0
1646985600000|2022-03-11 08:00:00|859.1|856.3|854.21|851.81|859.69|857.29|843.72|841.32|0
1646989200000|2022-03-11 09:00:00|854.1|851.7|866.36|863.96|868.65|866.25|853.9|851.5|0
1646992800000|2022-03-11 10:00:00|866.57|864.17|870.28|867.88|876.14|873.74|865.81|863.41|0
1646996400000|2022-03-11 11:00:00|869.97|867.57|903.72|899.88|918.41|916.01|864.97|862.57|0
1647000000000|2022-03-11 12:00:00|903.51|899.67|891.06|887.22|905.6|901.76|887.71|883.87|0
1647003600000|2022-03-11 13:00:00|890.85|887.01|879.75|875.91|893.06|889.22|879.75|875.91|0
1647007200000|2022-03-11 14:00:00|880.26|876.42|866.52|864.12|884.19|880.35|862.37|859.97|0
1647010800000|2022-03-11 15:00:00|863.71|861.31|865|862.6|865.63|863.23|848.08|845.68|0
1647014400000|2022-03-11 16:00:00|865.21|862.81|841.66|839.26|865.21|862.81|837.03|834.63|0
1647018000000|2022-03-11 17:00:00|841.76|839.36|838.85|836.45|845.47|843.07|830.83|828.43|0
1647021600000|2022-03-11 18:00:00|839.05|836.65|836.35|833.95|851.01|848.61|836.14|833.74|0
1647025200000|2022-03-11 19:00:00|834.49|832.09|831.1|828.7|845.2|842.8|827.68|825.28|0
1647028800000|2022-03-11 20:00:00|831.3|828.9|812.66|810.26|832.12|829.72|808.81|806.41|0
1647032400000|2022-03-11 21:00:00|811.95|809.55|814.87|812.07|815.7|813.3|811.44|809.04|0
1647244800000|2022-03-14 08:00:00|827.36|824.96|831.27|828.87|841.4|839|823.87|821.47|0
1647248400000|2022-03-14 09:00:00|831.48|829.08|847.85|845.45|852.28|849.88|829.12|826.72|0
1647252000000|2022-03-14 10:00:00|848.26|845.86|843.71|841.31|848.88|846.48|835.75|833.35|0
1647255600000|2022-03-14 11:00:00|843.4|841|817.63|815.23|843.61|841.21|815.84|813.44|0
1647259200000|2022-03-14 12:00:00|817.33|814.93|829.12|826.72|830.04|827.64|815.3|812.9|0
1647262800000|2022-03-14 13:00:00|829.02|826.62|821.8|819.4|829.02|826.62|804.35|801.95|0
1647266400000|2022-03-14 14:00:00|821.5|819.9|845.03|843.43|845.03|843.43|816.11|814.51|0
1647270000000|2022-03-14 15:00:00|846.26|844.66|814.67|813.07|846.26|844.66|809.22|807.62|0
1647273600000|2022-03-14 16:00:00|814.06|812.46|792.98|791.38|814.06|812.46|792.98|791.38|0
1647277200000|2022-03-14 17:00:00|793.59|791.99|785.44|783.84|796.52|794.92|781.04|779.44|0
1647280800000|2022-03-14 18:00:00|785.04|783.44|788.62|787.02|789.93|788.33|778.32|776.72|0
1647284400000|2022-03-14 19:00:00|788.22|786.62|786.95|785.35|798.08|796.48|780.82|779.22|0
1647288000000|2022-03-14 20:00:00|788.55|786.95|793.84|791.84|796.79|795.19|787.55|785.95|0
1647291600000|2022-03-14 21:00:00|793.75|791.75|795.76|793.76|795.94|793.94|791.69|789.69|0
1647295200000|2022-03-14 22:00:00|793.61|791.61|797.91|795.91|800.54|798.54|790.88|788.88|0
1647298800000|2022-03-14 23:00:00|798.11|796.11|795.26|793.26|798.79|796.79|794.08|792.08|0
1647302400000|2022-03-15 00:00:00|795.06|793.06|792.42|790.42|797.46|795.46|789.32|787.32|0
1647306000000|2022-03-15 01:00:00|792.62|790.62|787.97|785.97|796.42|794.42|784.36|782.36|0
1647309600000|2022-03-15 02:00:00|788.06|786.06|797.88|795.88|802.64|800.64|787.97|785.97|0
1647313200000|2022-03-15 03:00:00|797.79|795.79|795.94|793.94|800.7|798.7|793.74|791.74|0
1647316800000|2022-03-15 04:00:00|796.14|794.14|795.5|793.5|796.74|794.74|792.89|790.89|0
1647320400000|2022-03-15 05:00:00|795.9|793.9|789.43|787.43|795.9|793.9|787.62|785.62|0
1647324000000|2022-03-15 06:00:00|789.03|787.03|785.81|783.81|791.64|789.64|784.01|782.01|0
1647327600000|2022-03-15 07:00:00|786.21|784.21|778.93|777.01|786.3|784.3|765.44|763.84|0
1647331200000|2022-03-15 08:00:00|779.22|777.3|767.84|765.76|794.09|792.01|766.15|764.07|0
1647334800000|2022-03-15 09:00:00|767.44|765.36|776.45|774.37|783.74|781.66|762.69|760.61|0
1647338400000|2022-03-15 10:00:00|776.95|774.87|790.71|788.63|796.74|794.66|776.05|773.97|0
1647342000000|2022-03-15 11:00:00|791.11|789.03|792.35|790.27|799.51|797.43|788.25|786.17|0
1647345600000|2022-03-15 12:00:00|791.85|789.77|806.88|804.8|812.99|810.91|789.74|787.66|0
1647349200000|2022-03-15 13:00:00|806.67|804.59|816.25|814.17|824.09|822.01|801.1|799.02|0
1647352800000|2022-03-15 14:00:00|815.95|813.87|825.87|823.79|834.68|832.6|806.19|804.11|0
1647356400000|2022-03-15 15:00:00|827.3|825.22|833.21|831.29|846.76|844.84|826.06|823.98|0
1647360000000|2022-03-15 16:00:00|832.4|830.48|840.83|838.91|847.63|845.71|825.63|823.71|0
1647363600000|2022-03-15 17:00:00|841.24|839.32|837.52|835.6|845.35|843.43|826.58|824.66|0
1647367200000|2022-03-15 18:00:00|836.9|834.98|849.62|847.7|850.24|848.32|822.68|820.76|0
1647370800000|2022-03-15 19:00:00|848.38|846.46|860.59|858.67|866.95|865.03|846.94|845.02|0
1647374400000|2022-03-15 20:00:00|860.38|858.46|856.55|854.15|861.83|859.91|854.17|852.25|0
1647378000000|2022-03-15 21:00:00|856.33|853.93|856.69|854.29|857|854.6|855.88|853.48|0
1647381600000|2022-03-15 22:00:00|858.18|855.78|854.95|852.55|858.18|855.78|853.32|850.92|0
1647385200000|2022-03-15 23:00:00|855.26|852.86|855.33|852.93|862.48|860.08|853.29|850.89|0
1647388800000|2022-03-16 00:00:00|854.92|852.52|850.86|848.46|855.95|853.55|848.1|845.7|0
1647392400000|2022-03-16 01:00:00|850.97|848.57|854.04|851.64|854.45|852.05|849.11|846.71|0
1647396000000|2022-03-16 02:00:00|854.24|851.84|853.65|851.25|858.37|855.97|852.82|850.42|0
1647399600000|2022-03-16 03:00:00|853.44|851.04|853.72|851.32|857.77|855.37|850.54|848.14|0
1647403200000|2022-03-16 04:00:00|853.82|851.42|856.28|853.88|857.52|855.12|852.36|849.96|0
1647406800000|2022-03-16 05:00:00|856.9|854.5|871.74|869.34|879.03|876.63|855.23|852.83|0
1647410400000|2022-03-16 06:00:00|871.84|869.44|884.79|882.39|885|882.6|870.69|868.29|0
1647414000000|2022-03-16 07:00:00|885|882.6|886.38|884.46|887.78|885.86|879.73|877.81|0
1647417600000|2022-03-16 08:00:00|885.96|884.04|894.53|892.61|898.32|896.4|884.08|882.16|0
1647421200000|2022-03-16 09:00:00|894.74|892.82|895.34|893.42|901.88|899.96|894.29|892.37|0
1647424800000|2022-03-16 10:00:00|895.13|893.21|904.66|902.74|909.3|907.38|894.5|892.58|0
1647428400000|2022-03-16 11:00:00|903.61|901.69|906.32|904.4|906.75|904.83|898.77|896.85|0
1647432000000|2022-03-16 12:00:00|906.74|904.82|894.32|892.4|908.63|906.71|893.06|891.14|0
1647435600000|2022-03-16 13:00:00|894.53|892.61|909.21|907.29|915.75|913.83|889.5|887.58|0
1647439200000|2022-03-16 14:00:00|910.05|908.13|918.09|916.17|927.24|925.32|899.53|897.61|0
1647442800000|2022-03-16 15:00:00|918.51|916.59|915.94|914.02|919.57|917.65|909.19|907.27|0
1647446400000|2022-03-16 16:00:00|916.15|914.23|904.12|902.52|920.6|918.68|900.12|898.52|0
1647450000000|2022-03-16 17:00:00|904.33|902.73|900.61|899.01|906.02|904.42|890.43|888.83|0
1647453600000|2022-03-16 18:00:00|893.77|892.17|888.28|886.68|900.92|899.32|846.29|844.69|0
1647457200000|2022-03-16 19:00:00|890.48|888.88|934.33|932.73|934.33|932.73|826.18|824.58|0
1647460800000|2022-03-16 20:00:00|933.47|931.87|944.68|942.68|948.66|946.66|929.2|927.6|0
1647464400000|2022-03-16 21:00:00|944.75|942.75|943.17|941.17|944.79|942.79|941.56|939.56|0
1647468000000|2022-03-16 22:00:00|942.5|940.5|937.02|935.02|942.72|940.72|933.82|931.82|0
1647471600000|2022-03-16 23:00:00|936.8|934.8|939.99|937.99|940.85|938.85|933.16|931.16|0
1647475200000|2022-03-17 00:00:00|939.78|937.78|940.4|938.4|942.33|940.33|935.7|933.7|0
1647478800000|2022-03-17 01:00:00|940.61|938.61|925.83|923.83|940.61|938.61|921.14|919.14|0
1647482400000|2022-03-17 02:00:00|925.93|923.93|928.96|926.96|933.24|931.24|924.54|922.54|0
1647486000000|2022-03-17 03:00:00|928.85|926.85|927.65|925.65|930.33|928.33|923.09|921.09|0
1647489600000|2022-03-17 04:00:00|927.44|925.44|932.66|930.66|933.95|931.95|925.13|923.13|0
1647493200000|2022-03-17 05:00:00|932.56|930.56|933.37|931.37|936.18|934.18|929.79|927.79|0
1647496800000|2022-03-17 06:00:00|933.58|931.58|943.36|941.36|944.86|942.86|932.41|930.41|0
1647500400000|2022-03-17 07:00:00|943.68|941.68|938.84|937.24|947.31|945.71|928.08|926.48|0
1647504000000|2022-03-17 08:00:00|939.59|937.99|932.11|930.51|941.31|939.71|928.59|926.99|0
1647507600000|2022-03-17 09:00:00|932.32|930.72|929.52|927.92|934.45|932.85|924.53|922.93|0
1647511200000|2022-03-17 10:00:00|929.1|927.5|927.45|925.85|929.1|927.5|910.91|909.31|0
1647514800000|2022-03-17 11:00:00|927.66|926.06|923.62|922.02|931.28|929.68|918.64|917.04|0
1647518400000|2022-03-17 12:00:00|923.31|921.71|919.03|917.43|929.91|928.31|914.36|912.76|0
1647522000000|2022-03-17 13:00:00|918.81|917.21|940.54|938.94|940.54|938.94|914.98|913.38|0
1647525600000|2022-03-17 14:00:00|940.11|938.51|926.33|924.73|947.39|945.79|920.15|918.55|0
1647529200000|2022-03-17 15:00:00|926.12|924.52|937.21|935.61|940.18|938.58|922.33|920.73|0
1647532800000|2022-03-17 16:00:00|937.96|936.36|951.27|949.67|952.35|950.75|934.31|932.71|0
1647536400000|2022-03-17 17:00:00|951.16|949.56|964.13|962.53|966.73|965.13|943.43|941.83|0
1647540000000|2022-03-17 18:00:00|963.92|962.32|963.24|961.64|965.97|964.37|953.73|952.13|0
1647543600000|2022-03-17 19:00:00|963.03|961.43|975.27|973.67|975.92|974.32|952.2|950.6|0
1647547200000|2022-03-17 20:00:00|978.53|976.93|960.53|958.53|979.18|977.58|957.46|955.46|0
1647550800000|2022-03-17 21:00:00|961.09|959.09|961.92|959.92|962.02|960.02|960.49|958.49|0
1647554400000|2022-03-17 22:00:00|962.29|960.29|956.32|954.32|965.22|963.22|953.94|951.94|0
1647558000000|2022-03-17 23:00:00|956.1|954.1|956.51|954.51|958.68|956.68|954.37|952.37|0
1647561600000|2022-03-18 00:00:00|956.94|954.94|951.95|949.95|963.53|961.53|950.22|948.22|0
1647565200000|2022-03-18 01:00:00|952.38|950.38|953.22|951.22|953.76|951.76|948.06|946.06|0
1647568800000|2022-03-18 02:00:00|953.44|951.44|951.53|949.53|954.08|952.08|949.33|947.33|0
1647572400000|2022-03-18 03:00:00|951.63|949.63|951.72|949.72|952.26|950.26|947.86|945.86|0
1647576000000|2022-03-18 04:00:00|951.61|949.61|952.34|950.34|953.86|951.86|950.52|948.52|0
1647579600000|2022-03-18 05:00:00|952.13|950.13|959.66|957.66|960.95|958.95|951.05|949.05|0
1647583200000|2022-03-18 06:00:00|959.98|957.98|962.42|960.42|969.58|967.58|959.33|957.33|0
1647586800000|2022-03-18 07:00:00|962.2|960.2|966.95|965.35|967.82|966.22|954.38|952.78|0
1647590400000|2022-03-18 08:00:00|967.39|965.79|959.31|957.71|968.25|966.65|954.11|952.51|0
1647594000000|2022-03-18 09:00:00|959.52|957.92|957.59|955.99|960.91|959.31|951.33|949.73|0
1647597600000|2022-03-18 10:00:00|957.7|956.1|954.92|953.32|961.57|959.97|950.37|948.77|0
1647601200000|2022-03-18 11:00:00|954.71|953.11|950.81|949.21|957.27|955.67|947.61|946.01|0
1647604800000|2022-03-18 12:00:00|951.24|949.64|955.73|954.13|960.68|959.08|950.17|948.57|0
1647608400000|2022-03-18 13:00:00|955.62|954.02|975.62|974.02|976.17|974.57|950.95|949.35|0
1647612000000|2022-03-18 14:00:00|976.38|974.78|977.86|976.26|992.54|990.94|969.09|967.49|0
1647615600000|2022-03-18 15:00:00|978.08|976.48|982.13|980.53|990.57|988.97|975.4|973.8|0
1647619200000|2022-03-18 16:00:00|982.34|980.74|996.15|994.55|998.33|996.73|978.43|976.83|0
1647622800000|2022-03-18 17:00:00|996.25|994.65|1000.87|999.27|1003.51|1001.91|993.26|991.66|0
1647626400000|2022-03-18 18:00:00|1001.09|999.49|1006.29|1004.69|1006.54|1004.94|996.29|994.69|0
1647630000000|2022-03-18 19:00:00|1006.07|1004.47|1020.48|1018.88|1025.29|1023.69|1003.82|1002.22|0
1647633600000|2022-03-18 20:00:00|1020.26|1018.66|1025.53|1023.93|1026.19|1024.59|1019.82|1018.22|0
1647849600000|2022-03-21 08:00:00|1009.42|1007.02|1014.02|1011.62|1018.74|1016.34|1009.2|1006.8|0
1647853200000|2022-03-21 09:00:00|1014.24|1011.84|1015|1012.6|1019.2|1016.8|1007.87|1005.47|0
1647856800000|2022-03-21 10:00:00|1014.78|1012.38|1014.25|1011.85|1015.55|1013.15|1009.75|1007.35|0
1647860400000|2022-03-21 11:00:00|1014.03|1011.63|1021.29|1018.89|1025.82|1023.42|1013.81|1011.41|0
1647864000000|2022-03-21 12:00:00|1021.07|1018.67|1018.84|1016.44|1022.61|1020.21|1015.77|1013.37|0
1647867600000|2022-03-21 13:00:00|1019.06|1016.66|1017.25|1014.85|1037.8|1035.4|1016.15|1013.75|0
1647871200000|2022-03-21 14:00:00|1017.47|1015.07|1024.33|1021.93|1025.87|1023.47|1005.66|1003.26|0
1647874800000|2022-03-21 15:00:00|1024.55|1022.15|1026.09|1023.69|1030.45|1028.05|1019.24|1016.84|0
1647878400000|2022-03-21 16:00:00|1026.2|1023.8|999.78|997.38|1029.41|1027.01|997.65|995.25|0
1647882000000|2022-03-21 17:00:00|1000.22|997.82|1001.29|998.89|1002.07|999.67|985.09|982.69|0
1647885600000|2022-03-21 18:00:00|1000.96|998.56|995.76|993.36|1014.65|1012.25|994.49|992.09|0
1647889200000|2022-03-21 19:00:00|995.54|993.14|1018.78|1016.38|1019.44|1017.04|994.88|992.48|0
1647892800000|2022-03-21 20:00:00|1019|1016.6|1024.42|1021.62|1026.09|1023.29|1017.31|1014.91|0
1647896400000|2022-03-21 21:00:00|1024.37|1021.57|1023.18|1020.38|1024.73|1021.93|1022.46|1019.66|0
1647900000000|2022-03-21 22:00:00|1022.64|1019.84|1018.32|1015.52|1022.64|1019.84|1017.89|1015.09|0
1647903600000|2022-03-21 23:00:00|1018.1|1015.3|1012.57|1009.77|1018.76|1015.96|1012.57|1009.77|0
1647907200000|2022-03-22 00:00:00|1012.13|1009.33|1005.73|1002.93|1012.35|1009.55|1005.73|1002.93|0
1647910800000|2022-03-22 01:00:00|1005.62|1002.82|1006.59|1003.79|1008.57|1005.77|1001.78|998.98|0
1647914400000|2022-03-22 02:00:00|1006.81|1004.01|1010.74|1007.94|1013.82|1011.02|1004.82|1002.02|0
1647918000000|2022-03-22 03:00:00|1010.96|1008.16|1009.4|1006.6|1012.7|1009.9|1007.11|1004.31|0
1647921600000|2022-03-22 04:00:00|1009.18|1006.38|1008.5|1005.7|1012.14|1009.34|1006.52|1003.72|0
1647925200000|2022-03-22 05:00:00|1008.38|1005.58|1009.35|1006.55|1010.24|1007.44|1004.31|1001.51|0
1647928800000|2022-03-22 06:00:00|1009.13|1006.33|1009.77|1006.97|1014.19|1011.39|1007.81|1005.01|0
1647932400000|2022-03-22 07:00:00|1010.21|1007.41|1020.56|1018.16|1021|1018.6|1008.55|1005.75|0
1647936000000|2022-03-22 08:00:00|1021|1018.6|1030.31|1027.91|1033.64|1031.24|1019.45|1017.05|0
1647939600000|2022-03-22 09:00:00|1030.09|1027.69|1030.73|1028.33|1035.18|1032.78|1027.65|1025.25|0
1647943200000|2022-03-22 10:00:00|1030.51|1028.11|1031.82|1029.42|1034.26|1031.86|1026.63|1024.23|0
1647946800000|2022-03-22 11:00:00|1031.38|1028.98|1027.59|1025.19|1032.48|1030.08|1026.71|1024.31|0
1647950400000|2022-03-22 12:00:00|1027.48|1025.08|1030.89|1028.49|1031.22|1028.82|1023.16|1020.76|0
1647954000000|2022-03-22 13:00:00|1031.11|1028.71|1041.58|1039.18|1044.03|1041.63|1027.4|1025|0
1647957600000|2022-03-22 14:00:00|1043.58|1041.18|1054.98|1052.58|1060.12|1057.72|1043.13|1040.73|0
1647961200000|2022-03-22 15:00:00|1055.21|1052.81|1055.96|1053.56|1063.02|1060.62|1050.07|1047.67|0
1647964800000|2022-03-22 16:00:00|1056.41|1054.01|1058.23|1055.83|1059.85|1057.45|1047.33|1044.93|0
1647968400000|2022-03-22 17:00:00|1058|1055.6|1062.67|1060.27|1063.34|1060.94|1054.43|1052.03|0
1647972000000|2022-03-22 18:00:00|1062.89|1060.49|1058.41|1056.01|1063.34|1060.94|1050.84|1048.44|0
1647975600000|2022-03-22 19:00:00|1057.96|1055.56|1064.41|1062.01|1072.01|1069.61|1056.61|1054.21|0
1647979200000|2022-03-22 20:00:00|1063.96|1061.56|1064.35|1061.55|1065.97|1063.57|1063.04|1060.24|0
1647982800000|2022-03-22 21:00:00|1064.27|1061.47|1063.23|1060.43|1064.43|1061.63|1062.7|1059.9|0
1647986400000|2022-03-22 22:00:00|1063.11|1060.31|1067.45|1064.65|1070.36|1067.56|1058.76|1055.96|0
1647990000000|2022-03-22 23:00:00|1067.55|1064.75|1068.1|1065.3|1068.79|1065.99|1065.64|1062.84|0
1647993600000|2022-03-23 00:00:00|1067.87|1065.07|1062.49|1059.69|1070.56|1067.76|1062.05|1059.25|0
1647997200000|2022-03-23 01:00:00|1062.71|1059.91|1066.94|1064.14|1066.94|1064.14|1061.93|1059.13|0
1648000800000|2022-03-23 02:00:00|1066.71|1063.91|1070.15|1067.35|1071.61|1068.81|1063.58|1060.78|0
1648004400000|2022-03-23 03:00:00|1070.49|1067.69|1066.89|1064.09|1071.16|1068.36|1066.23|1063.43|0
1648008000000|2022-03-23 04:00:00|1066.78|1063.98|1069.55|1066.75|1070|1067.2|1066|1063.2|0
1648011600000|2022-03-23 05:00:00|1069.66|1066.86|1070.65|1067.85|1071.33|1068.53|1066.87|1064.07|0
1648015200000|2022-03-23 06:00:00|1070.87|1068.07|1068.28|1065.48|1071.09|1068.29|1066.83|1064.03|0
1648018800000|2022-03-23 07:00:00|1068.39|1065.59|1063.48|1061.08|1068.62|1065.82|1062.15|1059.75|0
1648022400000|2022-03-23 08:00:00|1063.7|1061.3|1058.77|1056.37|1064.59|1062.19|1054.99|1052.59|0
1648026000000|2022-03-23 09:00:00|1058.99|1056.59|1049.72|1047.32|1060.11|1057.71|1048.28|1045.88|0
1648029600000|2022-03-23 10:00:00|1049.83|1047.43|1050.4|1048|1052.42|1050.02|1046.84|1044.44|0
1648033200000|2022-03-23 11:00:00|1050.84|1048.44|1046.74|1044.34|1052.21|1049.81|1042.87|1040.47|0
1648036800000|2022-03-23 12:00:00|1046.97|1044.57|1042.18|1039.78|1050.41|1048.01|1039.74|1037.34|0
1648040400000|2022-03-23 13:00:00|1041.95|1039.55|1033.88|1031.48|1046.16|1043.76|1030.68|1028.28|0
1648044000000|2022-03-23 14:00:00|1033.44|1031.04|1042.91|1040.51|1049.81|1047.41|1031.33|1028.93|0
1648047600000|2022-03-23 15:00:00|1043.36|1040.96|1047.63|1045.23|1051.79|1049.39|1043.02|1040.62|0
1648051200000|2022-03-23 16:00:00|1047.86|1045.46|1039.5|1037.1|1053.86|1051.46|1033.89|1031.49|0
1648054800000|2022-03-23 17:00:00|1039.28|1036.88|1029.95|1027.55|1040.39|1037.99|1021.77|1019.37|0
1648058400000|2022-03-23 18:00:00|1030.17|1027.77|1024.88|1022.48|1034.72|1032.32|1020.8|1018.4|0
1648062000000|2022-03-23 19:00:00|1025.54|1023.14|1011.2|1008.8|1030.82|1028.42|1011.2|1008.8|0
1648065600000|2022-03-23 20:00:00|1011.64|1009.24|1012.9|1010.1|1013.8|1011|1009.43|1007.03|0
1648069200000|2022-03-23 21:00:00|1012.79|1009.99|1012.38|1009.58|1012.81|1010.01|1011.61|1008.81|0
1648072800000|2022-03-23 22:00:00|1013.89|1011.09|1014.42|1011.62|1015.64|1012.84|1011.35|1008.55|0
1648076400000|2022-03-23 23:00:00|1014.64|1011.84|1016.17|1013.37|1017.62|1014.82|1013.76|1010.96|0
1648080000000|2022-03-24 00:00:00|1016.39|1013.59|1016.36|1013.56|1021.47|1018.67|1013.06|1010.26|0
1648083600000|2022-03-24 01:00:00|1016.14|1013.34|1015.68|1012.88|1017.45|1014.65|1010.39|1007.59|0
1648087200000|2022-03-24 02:00:00|1015.9|1013.1|1018.53|1015.73|1020.08|1017.28|1014.57|1011.77|0
1648090800000|2022-03-24 03:00:00|1018.64|1015.84|1022.94|1020.14|1022.94|1020.14|1016.54|1013.74|0
1648094400000|2022-03-24 04:00:00|1023.16|1020.36|1022.69|1019.89|1024.91|1022.11|1021.6|1018.8|0
1648098000000|2022-03-24 05:00:00|1023.14|1020.34|1030.65|1027.85|1031.54|1028.74|1022.69|1019.89|0
1648101600000|2022-03-24 06:00:00|1030.43|1027.63|1025.14|1022.34|1032.87|1030.07|1024.7|1021.9|0
1648105200000|2022-03-24 07:00:00|1025.36|1022.56|1026.18|1023.78|1032.89|1030.49|1024.49|1022.09|0
1648108800000|2022-03-24 08:00:00|1026.3|1023.9|1037.14|1034.74|1040.25|1037.85|1026.08|1023.68|0
1648112400000|2022-03-24 09:00:00|1037.36|1034.96|1034.82|1032.42|1040.02|1037.62|1034.6|1032.2|0
1648116000000|2022-03-24 10:00:00|1034.6|1032.2|1030.37|1027.97|1034.6|1032.2|1027.72|1025.32|0
1648119600000|2022-03-24 11:00:00|1030.14|1027.74|1031.47|1028.59|1042.35|1039.95|1026.69|1024.29|0
1648123200000|2022-03-24 12:00:00|1031.69|1028.81|1031.89|1029.01|1034.57|1031.69|1026.36|1023.48|0
1648126800000|2022-03-24 13:00:00|1031.67|1028.79|1028.33|1025.45|1034.6|1031.72|1020.66|1017.78|0
1648130400000|2022-03-24 14:00:00|1028.55|1025.67|1034.79|1031.91|1040.52|1037.64|1025.78|1022.9|0
1648134000000|2022-03-24 15:00:00|1035.67|1032.79|1052.87|1049.99|1057.34|1054.46|1034.34|1031.46|0
1648137600000|2022-03-24 16:00:00|1052.42|1049.54|1046.21|1043.33|1053.98|1051.1|1037.99|1035.11|0
1648141200000|2022-03-24 17:00:00|1046.44|1043.56|1050.66|1047.78|1053.12|1050.24|1043.09|1040.21|0
1648144800000|2022-03-24 18:00:00|1050.44|1047.56|1050.26|1047.38|1056.02|1053.14|1043.58|1040.7|0
1648148400000|2022-03-24 19:00:00|1049.92|1047.04|1068.88|1066|1069.77|1066.89|1046.69|1043.81|0
1648152000000|2022-03-24 20:00:00|1070|1067.12|1073.7|1070.34|1074.72|1071.36|1067.75|1064.87|0
1648155600000|2022-03-24 21:00:00|1073.79|1070.43|1073.37|1070.01|1073.94|1070.58|1072.95|1069.59|0
1648159200000|2022-03-24 22:00:00|1073.67|1070.31|1068.62|1065.26|1074.69|1071.33|1068.62|1065.26|0
1648162800000|2022-03-24 23:00:00|1068.73|1065.37|1068.6|1065.24|1070.85|1067.49|1066.83|1063.47|0
1648166400000|2022-03-25 00:00:00|1068.38|1065.02|1064.1|1060.74|1068.6|1065.24|1062.56|1059.2|0
1648170000000|2022-03-25 01:00:00|1063.88|1060.52|1076.5|1073.14|1079.76|1076.4|1063.21|1059.85|0
1648173600000|2022-03-25 02:00:00|1076.39|1073.03|1074.01|1070.65|1076.39|1073.03|1070.56|1067.2|0
1648177200000|2022-03-25 03:00:00|1074.13|1070.77|1070.97|1067.61|1075.47|1072.11|1068.62|1065.26|0
1648180800000|2022-03-25 04:00:00|1070.75|1067.39|1081.15|1077.79|1083.39|1080.03|1070.3|1066.94|0
1648184400000|2022-03-25 05:00:00|1081.38|1078.02|1075.53|1072.17|1081.38|1078.02|1073.52|1070.16|0
1648188000000|2022-03-25 06:00:00|1075.75|1072.39|1078.64|1075.28|1078.64|1075.28|1075.06|1071.7|0
1648191600000|2022-03-25 07:00:00|1078.42|1075.06|1075.2|1072.32|1078.42|1075.06|1070.73|1067.85|0
1648195200000|2022-03-25 08:00:00|1074.53|1071.65|1066.29|1063.41|1075.87|1072.99|1058.93|1056.05|0
1648198800000|2022-03-25 09:00:00|1066.4|1063.52|1071.64|1068.76|1071.87|1068.99|1060.92|1058.04|0
1648202400000|2022-03-25 10:00:00|1071.87|1068.99|1078.66|1075.78|1078.77|1075.89|1070.3|1067.42|0
1648206000000|2022-03-25 11:00:00|1078.55|1075.67|1085.36|1082.48|1087.48|1084.6|1074.68|1071.8|0
1648209600000|2022-03-25 12:00:00|1084.91|1082.03|1083.64|1081.24|1086.25|1083.37|1081.3|1078.42|0
1648213200000|2022-03-25 13:00:00|1083.42|1081.02|1074.41|1072.01|1083.64|1081.24|1069.48|1067.08|0
1648216800000|2022-03-25 14:00:00|1074.74|1072.34|1087.12|1084.72|1092.98|1090.58|1071.05|1068.65|0
1648220400000|2022-03-25 15:00:00|1087.9|1085.5|1061.05|1058.65|1088.7|1086.3|1053.69|1051.29|0
1648224000000|2022-03-25 16:00:00|1060.38|1057.98|1067.47|1065.07|1071.28|1068.88|1058.59|1056.19|0
1648227600000|2022-03-25 17:00:00|1067.92|1065.52|1079.33|1076.93|1080|1077.6|1063.44|1061.04|0
1648231200000|2022-03-25 18:00:00|1079.55|1077.15|1084.25|1081.85|1086.95|1084.55|1077.53|1075.13|0
1648234800000|2022-03-25 19:00:00|1084.36|1081.96|1089.19|1086.79|1091.44|1089.04|1063.8|1061.4|0
1648238400000|2022-03-25 20:00:00|1090.54|1088.14|1090.15|1087.35|1090.54|1088.14|1086.71|1084.31|0
1648450800000|2022-03-28 07:00:00|1080.2|1077.4|1082.91|1080.51|1086.97|1084.57|1078.2|1075.8|0
1648454400000|2022-03-28 08:00:00|1082.68|1080.28|1093.4|1091|1093.74|1091.34|1077.29|1074.89|0
1648458000000|2022-03-28 09:00:00|1093.29|1090.89|1087.86|1085.46|1093.29|1090.89|1083.03|1080.63|0
1648461600000|2022-03-28 10:00:00|1087.75|1085.35|1092.12|1089.72|1093.82|1091.42|1085.72|1083.32|0
1648465200000|2022-03-28 11:00:00|1092.68|1090.28|1101.11|1098.71|1101.7|1099.3|1092.57|1090.17|0
1648468800000|2022-03-28 12:00:00|1101|1098.6|1088.7|1086.3|1101.68|1099.28|1087.23|1084.83|0
1648472400000|2022-03-28 13:00:00|1088.92|1086.52|1098.83|1096.43|1099.96|1097.56|1082.16|1079.76|0
1648476000000|2022-03-28 14:00:00|1099.5|1097.1|1097.33|1094.93|1099.5|1097.1|1086.3|1083.9|0
1648479600000|2022-03-28 15:00:00|1098|1095.6|1073.97|1071.57|1099.13|1096.73|1071.09|1068.69|0
1648483200000|2022-03-28 16:00:00|1073.3|1070.9|1085.6|1083.2|1086.27|1083.87|1070.39|1067.99|0
1648486800000|2022-03-28 17:00:00|1085.82|1083.42|1090.65|1088.25|1092.88|1090.48|1083.58|1081.18|0
1648490400000|2022-03-28 18:00:00|1090.42|1088.02|1107.05|1104.65|1107.05|1104.65|1088.85|1086.45|0
1648494000000|2022-03-28 19:00:00|1107.27|1104.87|1120.46|1118.06|1120.69|1118.29|1102.52|1100.12|0
1648497600000|2022-03-28 20:00:00|1120.23|1117.83|1121.88|1119.08|1123.63|1121.23|1119.55|1117.15|0
1648501200000|2022-03-28 21:00:00|1121.92|1119.12|1121.57|1118.77|1121.98|1119.18|1120.92|1118.12|0
1648504800000|2022-03-28 22:00:00|1121.41|1118.61|1120.83|1118.03|1121.41|1118.61|1118.12|1115.32|0
1648508400000|2022-03-28 23:00:00|1121.28|1118.48|1119.9|1117.1|1123.31|1120.51|1119.57|1116.77|0
1648512000000|2022-03-29 00:00:00|1120.35|1117.55|1118.52|1115.72|1121.25|1118.45|1117.63|1114.83|0
1648515600000|2022-03-29 01:00:00|1118.74|1115.94|1123.94|1121.14|1125.99|1123.19|1118.29|1115.49|0
1648519200000|2022-03-29 02:00:00|1124.17|1121.37|1121.43|1118.63|1124.62|1121.82|1120.3|1117.5|0
1648522800000|2022-03-29 03:00:00|1121.65|1118.85|1121.63|1118.83|1122.56|1119.76|1120.73|1117.93|0
1648526400000|2022-03-29 04:00:00|1121.74|1118.94|1122.97|1120.17|1122.98|1120.18|1120.94|1118.14|0
1648530000000|2022-03-29 05:00:00|1122.75|1119.95|1132.62|1129.82|1132.62|1129.82|1121.15|1118.35|0
1648533600000|2022-03-29 06:00:00|1132.16|1129.36|1131.9|1129.1|1132.7|1129.9|1124.31|1121.51|0
1648537200000|2022-03-29 07:00:00|1132.02|1129.22|1130.09|1127.69|1134.65|1132.25|1122.84|1120.44|0
1648540800000|2022-03-29 08:00:00|1129.98|1127.58|1132.69|1130.29|1134.51|1132.11|1129.07|1126.67|0
1648544400000|2022-03-29 09:00:00|1132.91|1130.51|1138.4|1136|1142.73|1140.33|1132|1129.6|0
1648548000000|2022-03-29 10:00:00|1138.06|1135.66|1135.54|1133.14|1138.96|1136.56|1131.58|1129.18|0
1648551600000|2022-03-29 11:00:00|1135.31|1132.91|1144.05|1141.65|1147.7|1145.3|1132|1129.6|0
1648555200000|2022-03-29 12:00:00|1143.83|1141.43|1155.26|1152.86|1159.33|1156.93|1142.45|1140.05|0
1648558800000|2022-03-29 13:00:00|1155.95|1153.55|1151.43|1149.03|1168.98|1166.58|1146.07|1143.67|0
1648562400000|2022-03-29 14:00:00|1151.88|1149.48|1151.57|1149.17|1155.2|1152.8|1132.85|1130.45|0
1648566000000|2022-03-29 15:00:00|1151.79|1149.39|1153.37|1150.97|1157.94|1155.54|1143.13|1140.73|0
1648569600000|2022-03-29 16:00:00|1154.06|1151.66|1141.59|1139.19|1154.06|1151.66|1134.53|1132.13|0
1648573200000|2022-03-29 17:00:00|1141.81|1139.41|1153.25|1150.85|1153.48|1151.08|1135.65|1133.25|0
1648576800000|2022-03-29 18:00:00|1153.02|1150.62|1162.84|1160.44|1165.13|1162.73|1149.36|1146.96|0
1648580400000|2022-03-29 19:00:00|1163.07|1160.67|1172.81|1170.41|1177.42|1175.02|1160.78|1158.38|0
1648584000000|2022-03-29 20:00:00|1172.58|1170.18|1168.29|1165.49|1172.81|1170.41|1166.62|1164.22|0
1648587600000|2022-03-29 21:00:00|1168.35|1165.55|1167.57|1164.77|1168.35|1165.55|1166.37|1163.57|0
1648591200000|2022-03-29 22:00:00|1168.5|1165.7|1166.76|1163.96|1168.83|1166.03|1163.8|1161|0
1648594800000|2022-03-29 23:00:00|1166.53|1163.73|1168.81|1166.01|1168.81|1166.01|1166.07|1163.27|0
1648598400000|2022-03-30 00:00:00|1168.58|1165.78|1165.32|1162.52|1168.58|1165.78|1163.28|1160.48|0
1648602000000|2022-03-30 01:00:00|1165.2|1162.4|1167.82|1165.02|1173.33|1170.53|1163.94|1161.14|0
1648605600000|2022-03-30 02:00:00|1168.05|1165.25|1164.14|1161.34|1168.28|1165.48|1163.46|1160.66|0
1648609200000|2022-03-30 03:00:00|1164.37|1161.57|1166.01|1163.21|1167.84|1165.04|1164.37|1161.57|0
1648612800000|2022-03-30 04:00:00|1166.24|1163.44|1164.16|1161.36|1168.29|1165.49|1161.65|1158.85|0
1648616400000|2022-03-30 05:00:00|1164.39|1161.59|1173.53|1170.73|1173.76|1170.96|1162.56|1159.76|0
1648620000000|2022-03-30 06:00:00|1173.76|1170.96|1170.34|1167.54|1173.76|1170.96|1166.91|1164.11|0
1648623600000|2022-03-30 07:00:00|1170.11|1167.31|1162.48|1160.08|1170.34|1167.54|1158.12|1155.72|0
1648627200000|2022-03-30 08:00:00|1162.25|1159.85|1156.62|1154.22|1162.59|1160.19|1153.52|1151.12|0
1648630800000|2022-03-30 09:00:00|1156.85|1154.45|1161.4|1159|1161.86|1159.46|1156.62|1154.22|0
1648634400000|2022-03-30 10:00:00|1161.51|1159.11|1160.92|1158.52|1162.53|1160.13|1153.86|1151.46|0
1648638000000|2022-03-30 11:00:00|1161.15|1158.75|1162.73|1160.33|1164.57|1162.17|1160.46|1158.06|0
1648641600000|2022-03-30 12:00:00|1162.51|1160.11|1158.72|1156.32|1162.51|1160.11|1151.24|1148.84|0
1648645200000|2022-03-30 13:00:00|1158.83|1156.43|1166.75|1164.35|1167.67|1165.27|1154.71|1152.31|0
1648648800000|2022-03-30 14:00:00|1167.44|1165.04|1155.31|1152.91|1169.5|1167.1|1154.85|1152.45|0
1648652400000|2022-03-30 15:00:00|1155.08|1152.68|1154.64|1152.24|1157.14|1154.74|1145.29|1142.89|0
1648656000000|2022-03-30 16:00:00|1153.96|1151.56|1156.68|1154.28|1158.53|1156.13|1149.38|1146.98|0
1648659600000|2022-03-30 17:00:00|1156.91|1154.51|1145.24|1142.84|1156.91|1154.51|1144.1|1141.7|0
1648663200000|2022-03-30 18:00:00|1144.78|1142.38|1137.03|1134.63|1150.19|1147.79|1136.24|1133.84|0
1648666800000|2022-03-30 19:00:00|1136.69|1134.29|1144.85|1142.45|1145.31|1142.91|1125.88|1123.48|0
1648670400000|2022-03-30 20:00:00|1145.99|1143.59|1149.66|1146.86|1151.84|1149.04|1145.3|1142.9|0
1648674000000|2022-03-30 21:00:00|1149.86|1147.06|1149.32|1146.52|1150.07|1147.27|1149.06|1146.26|0
1648677600000|2022-03-30 22:00:00|1149.46|1146.66|1148.83|1146.03|1149.98|1147.18|1148.15|1145.35|0
1648681200000|2022-03-30 23:00:00|1149.06|1146.26|1146.98|1144.18|1149.74|1146.94|1146.3|1143.5|0
1648684800000|2022-03-31 00:00:00|1147.21|1144.41|1159.28|1156.48|1160.92|1158.12|1146.52|1143.72|0
1648688400000|2022-03-31 01:00:00|1159.16|1156.36|1156.97|1154.17|1159.97|1157.17|1156.29|1153.49|0
1648692000000|2022-03-31 02:00:00|1156.74|1153.94|1156.72|1153.92|1158.79|1155.99|1155.14|1152.34|0
1648695600000|2022-03-31 03:00:00|1157.18|1154.38|1152.81|1150.01|1157.18|1154.38|1152.59|1149.79|0
1648699200000|2022-03-31 04:00:00|1153.04|1150.24|1154.46|1151.66|1155.16|1152.36|1152.81|1150.01|0
1648702800000|2022-03-31 05:00:00|1154.69|1151.89|1153.07|1150.27|1154.92|1152.12|1149.65|1146.85|0
1648706400000|2022-03-31 06:00:00|1152.61|1149.81|1154.14|1151.34|1154.67|1151.87|1149.05|1146.25|0
1648710000000|2022-03-31 07:00:00|1154.49|1151.69|1155.19|1152.79|1160.23|1157.83|1153.15|1150.75|0
1648713600000|2022-03-31 08:00:00|1154.96|1152.56|1152.42|1150.02|1154.96|1152.56|1149.46|1147.06|0
1648717200000|2022-03-31 09:00:00|1151.97|1149.57|1150.58|1148.18|1153.09|1150.69|1149.46|1147.06|0
1648720800000|2022-03-31 10:00:00|1150.81|1148.41|1147.37|1144.97|1152.62|1150.22|1147.37|1144.97|0
1648724400000|2022-03-31 11:00:00|1147.6|1145.2|1147.57|1145.17|1148.73|1146.33|1140.98|1138.58|0
1648728000000|2022-03-31 12:00:00|1147.8|1145.4|1146.64|1144.24|1151.89|1149.49|1143.91|1141.51|0
1648731600000|2022-03-31 13:00:00|1146.87|1144.47|1139.06|1136.66|1149.37|1146.97|1132.64|1130.24|0
1648735200000|2022-03-31 14:00:00|1139.17|1136.77|1144.23|1141.83|1146.28|1143.88|1127.23|1124.83|0
1648738800000|2022-03-31 15:00:00|1143.77|1141.37|1138.74|1136.34|1144.91|1142.51|1133.06|1130.66|0
1648742400000|2022-03-31 16:00:00|1138.51|1136.11|1127.12|1124.72|1140.33|1137.93|1126.66|1124.26|0
1648746000000|2022-03-31 17:00:00|1127.35|1124.95|1129.6|1127.2|1134.6|1132.2|1123.71|1121.31|0
1648749600000|2022-03-31 18:00:00|1130.05|1127.65|1127.26|1124.86|1130.05|1127.65|1120.51|1118.11|0
1648753200000|2022-03-31 19:00:00|1127.72|1125.32|1086.88|1084.48|1134.53|1132.13|1083.73|1081.33|0
1648756800000|2022-03-31 20:00:00|1084.85|1082.45|1095.33|1092.53|1098.17|1095.37|1084.85|1082.45|0
1648760400000|2022-03-31 21:00:00|1095.48|1092.68|1094.53|1091.73|1095.56|1092.76|1092.23|1089.43|0
1648764000000|2022-03-31 22:00:00|1094.86|1092.06|1096.08|1093.28|1098.36|1095.56|1092.04|1089.24|0
1648767600000|2022-03-31 23:00:00|1096.31|1093.51|1096.74|1093.94|1098.78|1095.98|1095.4|1092.6|0
1648771200000|2022-04-01 00:00:00|1096.97|1094.17|1096.72|1093.92|1098.77|1095.97|1091.54|1088.74|0
1648774800000|2022-04-01 01:00:00|1096.49|1093.69|1096.25|1093.45|1098.97|1096.17|1094.22|1091.42|0
1648778400000|2022-04-01 02:00:00|1096.02|1093.22|1100.07|1097.27|1100.52|1097.72|1095.56|1092.76|0
1648782000000|2022-04-01 03:00:00|1100.29|1097.49|1100.27|1097.47|1102.66|1099.86|1099.37|1096.57|0
1648785600000|2022-04-01 04:00:00|1100.5|1097.7|1096.07|1093.27|1100.72|1097.92|1094.99|1092.19|0
1648789200000|2022-04-01 05:00:00|1095.84|1093.04|1093.56|1090.76|1099.23|1096.43|1093.56|1090.76|0
1648792800000|2022-04-01 06:00:00|1093.11|1090.31|1100.33|1097.53|1101.12|1098.32|1091.98|1089.18|0
1648796400000|2022-04-01 07:00:00|1100.1|1097.3|1099.99|1097.59|1103.51|1101.11|1094.46|1092.06|0
1648800000000|2022-04-01 08:00:00|1099.65|1097.25|1102.35|1099.95|1103.26|1100.86|1098.62|1096.22|0
1648803600000|2022-04-01 09:00:00|1102|1099.6|1104.93|1102.53|1106.19|1103.79|1097.59|1095.19|0
1648807200000|2022-04-01 10:00:00|1104.82|1102.42|1104.13|1101.73|1107.83|1105.43|1101.75|1099.35|0
1648810800000|2022-04-01 11:00:00|1103.79|1101.39|1103.95|1101.55|1105.15|1102.75|1101.74|1099.34|0
1648814400000|2022-04-01 12:00:00|1103.72|1101.32|1095.49|1093.09|1106.09|1103.69|1094.81|1092.41|0
1648818000000|2022-04-01 13:00:00|1095.26|1092.86|1086.37|1083.49|1100.23|1097.83|1081.86|1078.98|0
1648821600000|2022-04-01 14:00:00|1086.93|1084.05|1084.31|1081.91|1091.79|1088.91|1074.21|1071.33|0
1648825200000|2022-04-01 15:00:00|1083.86|1081.46|1069.58|1067.18|1088.44|1086.04|1067.79|1065.39|0
1648828800000|2022-04-01 16:00:00|1068.69|1066.29|1066.51|1064.11|1071.24|1068.84|1061.36|1058.96|0
1648832400000|2022-04-01 17:00:00|1066.96|1064.56|1071.48|1069.08|1074.73|1072.33|1059.24|1056.84|0
1648836000000|2022-04-01 18:00:00|1071.26|1068.86|1082.08|1079.68|1090.66|1088.26|1070.58|1068.18|0
1648839600000|2022-04-01 19:00:00|1081.4|1079|1090.97|1088.09|1095.34|1092.46|1068.78|1066.38|0
1648843200000|2022-04-01 20:00:00|1092.33|1089.45|1089.68|1086.88|1093.22|1090.82|1085.53|1083.13|0
1649055600000|2022-04-04 07:00:00|1096.64|1093.84|1087.59|1085.19|1098.45|1095.65|1083.54|1081.14|0
1649059200000|2022-04-04 08:00:00|1087.82|1085.42|1090.42|1088.02|1092.55|1090.15|1084.2|1081.8|0
1649062800000|2022-04-04 09:00:00|1090.2|1087.8|1098.86|1096.46|1100.22|1097.82|1090.2|1087.8|0
1649066400000|2022-04-04 10:00:00|1098.97|1096.57|1095.67|1093.27|1102.26|1099.86|1094.99|1092.59|0
1649070000000|2022-04-04 11:00:00|1095.45|1093.05|1100.29|1097.89|1101.54|1099.14|1095.33|1092.93|0
1649073600000|2022-04-04 12:00:00|1100.41|1098.01|1092.12|1089.72|1101.53|1099.13|1091.11|1088.71|0
1649077200000|2022-04-04 13:00:00|1092.01|1089.61|1105.6|1103.2|1107.41|1105.01|1085.93|1083.53|0
1649080800000|2022-04-04 14:00:00|1105.83|1103.43|1105|1102.6|1109.73|1107.33|1096.81|1094.41|0
1649084400000|2022-04-04 15:00:00|1105.45|1103.05|1114.26|1111.86|1116.09|1113.69|1104.55|1102.15|0
1649088000000|2022-04-04 16:00:00|1114.49|1112.09|1108.52|1106.12|1115.35|1112.95|1108.07|1105.67|0
1649091600000|2022-04-04 17:00:00|1108.29|1105.89|1116.05|1113.65|1116.73|1114.33|1106.47|1104.07|0
1649095200000|2022-04-04 18:00:00|1116.28|1113.88|1119.05|1116.65|1121.04|1118.64|1109.68|1107.28|0
1649098800000|2022-04-04 19:00:00|1119.27|1116.87|1124.47|1122.07|1125.39|1122.99|1116.49|1114.09|0
1649102400000|2022-04-04 20:00:00|1125.16|1122.76|1123.38|1120.58|1126.62|1123.82|1122.88|1120.39|0
1649106000000|2022-04-04 21:00:00|1123.51|1120.71|1124.25|1121.45|1124.33|1121.53|1123.14|1120.34|0
1649109600000|2022-04-04 22:00:00|1124.19|1121.39|1122.58|1119.78|1124.19|1121.39|1121.9|1119.1|0
1649113200000|2022-04-04 23:00:00|1122.35|1119.55|1120.96|1118.16|1123.71|1120.91|1120.96|1118.16|0
1649116800000|2022-04-05 00:00:00|1121.19|1118.39|1120.72|1117.92|1121.19|1118.39|1118.44|1115.64|0
1649120400000|2022-04-05 01:00:00|1120.94|1118.14|1121.61|1118.81|1121.84|1119.04|1119.56|1116.76|0
1649124000000|2022-04-05 02:00:00|1121.72|1118.92|1120.96|1118.16|1122.34|1119.54|1119.92|1117.12|0
1649127600000|2022-04-05 03:00:00|1121.19|1118.39|1120.71|1117.91|1121.87|1119.07|1119.8|1117|0
1649131200000|2022-04-05 04:00:00|1120.94|1118.14|1122.06|1119.26|1122.63|1119.83|1120.48|1117.68|0
1649134800000|2022-04-05 05:00:00|1121.83|1119.03|1123.87|1121.07|1124.32|1121.52|1121.6|1118.8|0
1649138400000|2022-04-05 06:00:00|1124.09|1121.29|1121.32|1118.52|1125.69|1122.89|1120.15|1117.35|0
1649142000000|2022-04-05 07:00:00|1122.23|1119.43|1130.1|1127.22|1133.1|1130.22|1120.66|1117.79|0
1649145600000|2022-04-05 08:00:00|1130.21|1127.33|1125.01|1122.61|1131.45|1129.05|1124.32|1121.92|0
1649149200000|2022-04-05 09:00:00|1124.78|1122.38|1117.9|1115.5|1125.69|1123.29|1116.78|1114.38|0
1649152800000|2022-04-05 10:00:00|1117.67|1115.27|1117.2|1114.8|1119.72|1117.32|1112.65|1110.25|0
1649156400000|2022-04-05 11:00:00|1116.97|1114.57|1118.77|1116.37|1119.69|1117.29|1113.55|1111.15|0
1649160000000|2022-04-05 12:00:00|1119|1116.6|1113.28|1110.88|1120.82|1118.42|1112.37|1109.97|0
1649163600000|2022-04-05 13:00:00|1113.06|1110.66|1127.22|1124.82|1129.51|1127.11|1111.22|1108.82|0
1649167200000|2022-04-05 14:00:00|1127.33|1124.93|1111|1108.12|1135.21|1132.81|1099.59|1096.71|0
1649170800000|2022-04-05 15:00:00|1111.23|1108.35|1096.66|1094.26|1112.59|1109.71|1096.44|1094.04|0
1649174400000|2022-04-05 16:00:00|1096.44|1094.04|1098.95|1096.55|1100.06|1097.66|1088.6|1086.2|0
1649178000000|2022-04-05 17:00:00|1098.72|1096.32|1093.86|1091.46|1108.39|1105.99|1088.53|1086.13|0
1649181600000|2022-04-05 18:00:00|1093.64|1091.24|1089.68|1087.28|1098.28|1095.88|1088.55|1086.15|0
1649185200000|2022-04-05 19:00:00|1089.79|1087.39|1077.99|1075.59|1091.71|1089.31|1066.08|1063.68|0
1649188800000|2022-04-05 20:00:00|1078.44|1076.04|1082.14|1079.34|1082.33|1079.53|1078.21|1075.61|0
1649192400000|2022-04-05 21:00:00|1082.21|1079.41|1082.66|1079.86|1083.42|1080.62|1082|1079.2|0
1649196000000|2022-04-05 22:00:00|1081.86|1079.06|1080.6|1077.8|1082.31|1079.51|1077.69|1074.89|0
1649199600000|2022-04-05 23:00:00|1080.83|1078.03|1079.23|1076.43|1081.6|1078.8|1078.55|1075.75|0
1649203200000|2022-04-06 00:00:00|1079|1076.2|1069.76|1066.96|1081.48|1078.68|1069.76|1066.96|0
1649206800000|2022-04-06 01:00:00|1069.64|1066.84|1069.51|1066.71|1075.6|1072.8|1068.19|1065.39|0
1649210400000|2022-04-06 02:00:00|1069.07|1066.27|1072.86|1070.06|1073.32|1070.52|1069.07|1066.27|0
1649214000000|2022-04-06 03:00:00|1072.64|1069.84|1071.49|1068.69|1074.43|1071.63|1069.7|1066.9|0
1649217600000|2022-04-06 04:00:00|1071.72|1068.92|1073.27|1070.47|1075.31|1072.51|1071.72|1068.92|0
1649221200000|2022-04-06 05:00:00|1073.49|1070.69|1075.03|1072.23|1080.23|1077.43|1073.27|1070.47|0
1649224800000|2022-04-06 06:00:00|1074.58|1071.78|1079.52|1076.72|1082.46|1079.66|1074.58|1071.78|0
1649228400000|2022-04-06 07:00:00|1080.42|1077.62|1059.02|1056.62|1081.8|1079.4|1058.12|1055.72|0
1649232000000|2022-04-06 08:00:00|1058.8|1056.4|1062.45|1060.05|1063.06|1060.66|1055.42|1053.02|0
1649235600000|2022-04-06 09:00:00|1062.67|1060.27|1055.48|1053.08|1064.24|1061.84|1048.77|1046.37|0
1649239200000|2022-04-06 10:00:00|1055.36|1052.96|1047.91|1045.51|1055.93|1053.53|1046.8|1044.4|0
1649242800000|2022-04-06 11:00:00|1048.13|1045.73|1038.86|1036.46|1049.47|1047.07|1037.53|1035.13|0
1649246400000|2022-04-06 12:00:00|1039.08|1036.68|1042.41|1040.01|1043.3|1040.9|1036.41|1034.01|0
1649250000000|2022-04-06 13:00:00|1041.74|1039.34|1031.23|1028.35|1046.26|1043.86|1029.17|1026.29|0
1649253600000|2022-04-06 14:00:00|1030.89|1028.01|1025.14|1022.74|1033.34|1030.46|1022.07|1019.19|0
1649257200000|2022-04-06 15:00:00|1024.7|1022.3|1033.52|1031.12|1037.96|1035.56|1022.25|1019.85|0
1649260800000|2022-04-06 16:00:00|1033.74|1031.34|1026.65|1024.25|1035.18|1032.78|1020.68|1018.28|0
1649264400000|2022-04-06 17:00:00|1026.21|1023.81|1033.37|1030.49|1040.64|1038.24|1023.32|1020.92|0
1649268000000|2022-04-06 18:00:00|1033.82|1030.94|1048.75|1046.35|1054.89|1052.01|1010.97|1008.09|0
1649271600000|2022-04-06 19:00:00|1049.2|1046.8|1036.32|1033.92|1057.26|1054.86|1025.42|1023.02|0
1649275200000|2022-04-06 20:00:00|1034.31|1031.91|1031.47|1028.67|1036.99|1034.59|1031.47|1028.67|0
1649278800000|2022-04-06 21:00:00|1031.45|1028.65|1032.3|1029.5|1032.74|1029.94|1031.45|1028.65|0
1649282400000|2022-04-06 22:00:00|1031.67|1028.87|1035.34|1032.54|1037.13|1034.33|1031.67|1028.87|0
1649286000000|2022-04-06 23:00:00|1035.56|1032.76|1023.28|1020.48|1036.01|1033.21|1022.16|1019.36|0
1649289600000|2022-04-07 00:00:00|1022.61|1019.81|1023.7|1020.9|1025.06|1022.26|1020.61|1017.81|0
1649293200000|2022-04-07 01:00:00|1023.92|1021.12|1028.13|1025.33|1031.7|1028.9|1021.92|1019.12|0
1649296800000|2022-04-07 02:00:00|1027.91|1025.11|1025.43|1022.63|1028.58|1025.78|1024.33|1021.53|0
1649300400000|2022-04-07 03:00:00|1025.54|1022.74|1019.4|1016.6|1026.1|1023.3|1019.3|1016.5|0
1649304000000|2022-04-07 04:00:00|1019.52|1016.72|1020.5|1017.7|1022.28|1019.48|1017.06|1014.26|0
1649307600000|2022-04-07 05:00:00|1020.28|1017.48|1024.36|1021.56|1027.15|1024.35|1017.83|1015.03|0
1649311200000|2022-04-07 06:00:00|1024.26|1021.46|1036.15|1033.35|1037.71|1034.91|1022.7|1019.9|0
1649314800000|2022-04-07 07:00:00|1036.37|1033.57|1033.47|1031.07|1043.31|1040.91|1032.58|1030.18|0
1649318400000|2022-04-07 08:00:00|1033.7|1031.3|1043.95|1041.55|1043.95|1041.55|1031.47|1029.07|0
1649322000000|2022-04-07 09:00:00|1043.72|1041.32|1046.86|1044.46|1047.76|1045.36|1039.92|1037.52|0
1649325600000|2022-04-07 10:00:00|1046.41|1044.01|1043.66|1041.26|1048.2|1045.8|1043.22|1040.82|0
1649329200000|2022-04-07 11:00:00|1043.44|1041.04|1041.59|1039.19|1053.74|1051.34|1037.83|1035.43|0
1649332800000|2022-04-07 12:00:00|1041.81|1039.41|1029.53|1027.13|1042.26|1039.86|1028.19|1025.79|0
1649336400000|2022-04-07 13:00:00|1030.2|1027.8|1038.09|1035.69|1044.25|1041.85|1023.72|1021.32|0
1649340000000|2022-04-07 14:00:00|1038.66|1036.26|1023.77|1021.37|1044.92|1042.52|1017.44|1015.04|0
1649343600000|2022-04-07 15:00:00|1023.1|1020.7|1016.3|1013.9|1031|1028.6|1011.87|1009.47|0
1649347200000|2022-04-07 16:00:00|1015.85|1013.45|1015.16|1012.76|1023.18|1020.78|1009.18|1006.78|0
1649350800000|2022-04-07 17:00:00|1015.39|1012.99|1044.25|1041.85|1045.15|1042.75|1014.28|1011.88|0
1649354400000|2022-04-07 18:00:00|1043.58|1041.18|1060.35|1057.95|1061.02|1058.62|1038.66|1036.26|0
1649358000000|2022-04-07 19:00:00|1058.56|1056.16|1054.63|1052.23|1071.92|1069.52|1052.83|1050.43|0
1649361600000|2022-04-07 20:00:00|1055.08|1052.68|1053.57|1050.77|1057.31|1054.91|1050.56|1047.76|0
1649365200000|2022-04-07 21:00:00|1054.03|1051.23|1053.46|1050.66|1054.26|1051.46|1052.76|1049.96|0
1649368800000|2022-04-07 22:00:00|1053.77|1050.97|1054.98|1052.18|1056.57|1053.77|1053.32|1050.52|0
1649372400000|2022-04-07 23:00:00|1054.53|1051.73|1059.45|1056.65|1060.79|1057.99|1053.86|1051.06|0
1649376000000|2022-04-08 00:00:00|1059.22|1056.42|1053.37|1050.57|1060.34|1057.54|1050.47|1047.67|0
1649379600000|2022-04-08 01:00:00|1053.59|1050.79|1050.66|1047.86|1054.26|1051.46|1050.43|1047.63|0
1649383200000|2022-04-08 02:00:00|1050.54|1047.74|1056.69|1053.89|1057.14|1054.34|1050.43|1047.63|0
1649386800000|2022-04-08 03:00:00|1056.91|1054.11|1053.97|1051.17|1057.36|1054.56|1052.63|1049.83|0
1649390400000|2022-04-08 04:00:00|1054.2|1051.4|1051.93|1049.13|1054.42|1051.62|1050.59|1047.79|0
1649394000000|2022-04-08 05:00:00|1051.71|1048.91|1058.41|1055.61|1059.31|1056.51|1050.59|1047.79|0
1649397600000|2022-04-08 06:00:00|1058.64|1055.84|1065.81|1063.01|1066.82|1064.02|1057.06|1054.26|0
1649401200000|2022-04-08 07:00:00|1065.92|1063.12|1070.47|1068.07|1070.8|1068.4|1059.43|1057.03|0
1649404800000|2022-04-08 08:00:00|1070.24|1067.84|1065.05|1062.65|1074.52|1072.12|1063.93|1061.53|0
1649408400000|2022-04-08 09:00:00|1064.37|1061.97|1063.14|1060.74|1064.48|1062.08|1059.78|1057.38|0
1649412000000|2022-04-08 10:00:00|1062.92|1060.52|1065.82|1063.42|1066.27|1063.87|1057.29|1054.89|0
1649415600000|2022-04-08 11:00:00|1066.04|1063.64|1067|1064.6|1070.38|1067.98|1064.24|1061.84|0
1649419200000|2022-04-08 12:00:00|1067.23|1064.83|1055.3|1052.9|1067.9|1065.5|1053.73|1051.33|0
1649422800000|2022-04-08 13:00:00|1054.85|1052.45|1032.08|1029.68|1054.85|1052.45|1030.07|1027.67|0
1649426400000|2022-04-08 14:00:00|1030.07|1027.67|1062.55|1060.15|1062.55|1060.15|1030.07|1027.67|0
1649430000000|2022-04-08 15:00:00|1061.88|1059.48|1061.13|1058.73|1068.52|1066.12|1054.62|1052.22|0
1649433600000|2022-04-08 16:00:00|1060.9|1058.5|1065.98|1063.58|1069.83|1067.43|1056.63|1054.23|0
1649437200000|2022-04-08 17:00:00|1065.76|1063.36|1054.49|1052.09|1066.21|1063.81|1051.79|1049.39|0
1649440800000|2022-04-08 18:00:00|1054.04|1051.64|1051.99|1049.59|1058.3|1055.9|1043.25|1040.85|0
1649444400000|2022-04-08 19:00:00|1051.32|1048.92|1043.14|1040.74|1058.73|1056.33|1035.97|1033.57|0
1649448000000|2022-04-08 20:00:00|1043.81|1041.41|1042.44|1039.64|1047.4|1045|1042.01|1039.41|0
1649660400000|2022-04-11 07:00:00|1023.43|1020.63|1031.03|1028.63|1039.09|1036.69|1012.42|1010.02|0
1649664000000|2022-04-11 08:00:00|1031.25|1028.85|1017.17|1014.77|1033.49|1031.09|1011.61|1009.21|0
1649667600000|2022-04-11 09:00:00|1017.27|1014.87|1026.74|1024.34|1028.52|1026.12|1015.82|1013.42|0
1649671200000|2022-04-11 10:00:00|1026.84|1024.44|1029.39|1026.99|1031.53|1029.13|1020.8|1018.4|0
1649674800000|2022-04-11 11:00:00|1029.17|1026.77|1014.87|1012.47|1029.84|1027.44|1014.31|1011.91|0
1649678400000|2022-04-11 12:00:00|1015.09|1012.69|1012.15|1009.75|1017.1|1014.7|1007.74|1005.34|0
1649682000000|2022-04-11 13:00:00|1012.37|1009.97|1011.23|1008.83|1018.59|1016.19|1000.35|997.95|0
1649685600000|2022-04-11 14:00:00|1010.12|1007.72|995.66|993.26|1014.12|1011.72|992.79|990.39|0
1649689200000|2022-04-11 15:00:00|994.56|992.16|993.53|991.13|998.63|996.23|989.24|986.84|0
1649692800000|2022-04-11 16:00:00|993.3|990.9|990.84|988.44|995.07|992.67|986.64|984.24|0
1649696400000|2022-04-11 17:00:00|990.62|988.22|993.7|991.3|997.27|994.87|987.51|985.11|0
1649700000000|2022-04-11 18:00:00|993.92|991.52|996.11|993.71|999.22|996.82|985.28|982.88|0
1649703600000|2022-04-11 19:00:00|995.89|993.49|974.38|971.98|1000.99|998.59|968.64|966.24|0
1649707200000|2022-04-11 20:00:00|971.95|969.55|975.09|972.29|975.31|972.81|970.36|967.74|0
1649710800000|2022-04-11 21:00:00|975.15|972.35|975.12|972.32|975.91|973.11|974.79|971.99|0
1649714400000|2022-04-11 22:00:00|975.57|972.77|978.25|975.45|978.47|975.67|975.57|972.77|0
1649718000000|2022-04-11 23:00:00|978.47|975.67|972.05|969.25|978.47|975.67|969.85|967.05|0
1649721600000|2022-04-12 00:00:00|971.61|968.81|961.02|958.22|974.69|971.89|960.14|957.34|0
1649725200000|2022-04-12 01:00:00|960.8|958|955.95|953.15|962.12|959.32|955.29|952.49|0
1649728800000|2022-04-12 02:00:00|956.17|953.37|958.56|955.76|959.67|956.87|955.51|952.71|0
1649732400000|2022-04-12 03:00:00|958.78|955.98|956.04|953.24|960.68|957.88|955.39|952.59|0
1649736000000|2022-04-12 04:00:00|956.15|953.35|952.95|950.15|957.14|954.34|952.29|949.49|0
1649739600000|2022-04-12 05:00:00|953.17|950.37|957.93|955.13|961.72|958.92|951.86|949.06|0
1649743200000|2022-04-12 06:00:00|957.71|954.91|962.63|959.83|964.62|961.82|954.2|951.4|0
1649746800000|2022-04-12 07:00:00|962.41|959.61|958.91|956.51|963.95|961.15|950.8|948.4|0
1649750400000|2022-04-12 08:00:00|958.69|956.29|971.09|968.69|974.4|972|957.36|954.96|0
1649754000000|2022-04-12 09:00:00|971.56|969.16|973.83|971.43|976.7|974.3|967.67|965.27|0
1649757600000|2022-04-12 10:00:00|973.71|971.31|975.13|972.73|978.45|976.05|970.73|968.33|0
1649761200000|2022-04-12 11:00:00|974.9|972.5|978.63|976.23|978.86|976.46|970.27|967.87|0
1649764800000|2022-04-12 12:00:00|978.85|976.45|1016.35|1013.95|1021.04|1018.64|976.87|974.47|0
1649768400000|2022-04-12 13:00:00|1016.13|1013.73|1018.73|1016.33|1024.54|1022.14|994.53|992.13|0
1649772000000|2022-04-12 14:00:00|1018.95|1016.55|996.48|994.08|1020.51|1018.11|993.16|990.76|0
1649775600000|2022-04-12 15:00:00|996.26|993.86|1005.06|1002.66|1012.65|1010.25|992.93|990.53|0
1649779200000|2022-04-12 16:00:00|1005.51|1003.11|990.91|988.51|1005.95|1003.55|983.72|981.32|0
1649782800000|2022-04-12 17:00:00|990.59|988.19|969.21|966.81|996.42|994.02|966.06|963.66|0
1649786400000|2022-04-12 18:00:00|969.43|967.03|963.28|960.88|975.61|973.21|956.26|953.86|0
1649790000000|2022-04-12 19:00:00|962.62|960.22|959.42|957.02|965.04|962.64|944.68|942.28|0
1649793600000|2022-04-12 20:00:00|958.32|955.92|961.24|958.44|963.6|961.2|955.25|952.85|0
1649797200000|2022-04-12 21:00:00|961.13|958.33|961.82|959.02|962.01|959.21|961.09|958.29|0
1649800800000|2022-04-12 22:00:00|962.76|959.96|966.37|963.57|966.37|963.57|959.89|957.09|0
1649804400000|2022-04-12 23:00:00|966.15|963.35|971.19|968.39|971.19|968.39|966.03|963.23|0
1649808000000|2022-04-13 00:00:00|970.97|968.17|974.25|971.45|974.48|971.68|969.41|966.61|0
1649811600000|2022-04-13 01:00:00|974.14|971.34|974.89|972.09|976.44|973.64|973.36|970.56|0
1649815200000|2022-04-13 02:00:00|975.11|972.31|976.63|973.83|978.19|975.39|974.23|971.43|0
1649818800000|2022-04-13 03:00:00|976.85|974.05|978.81|976.01|979.72|976.92|976.82|974.02|0
1649822400000|2022-04-13 04:00:00|978.91|976.11|976.79|973.99|979.03|976.23|973.49|970.69|0
1649826000000|2022-04-13 05:00:00|976.57|973.77|989.61|986.81|989.83|987.03|976.13|973.33|0
1649829600000|2022-04-13 06:00:00|989.83|987.03|980.72|977.92|989.83|987.03|979.62|976.82|0
1649833200000|2022-04-13 07:00:00|980.95|978.15|979.34|976.94|983.16|980.48|973.23|970.83|0
1649836800000|2022-04-13 08:00:00|979.12|976.72|985.29|982.89|987.51|985.11|978.45|976.05|0
1649840400000|2022-04-13 09:00:00|985.07|982.67|968.44|966.04|985.73|983.33|968.22|965.82|0
1649844000000|2022-04-13 10:00:00|968.67|966.27|979.03|976.63|979.47|977.07|967.89|965.49|0
1649847600000|2022-04-13 11:00:00|979.36|976.96|963.98|961.58|983.56|981.16|962.22|959.82|0
1649851200000|2022-04-13 12:00:00|964.2|961.8|954.05|951.65|965.31|962.91|952.19|949.79|0
1649854800000|2022-04-13 13:00:00|954.16|951.76|963.09|960.69|974.14|971.74|950.31|947.91|0
1649858400000|2022-04-13 14:00:00|963.31|960.91|969.76|967.36|970.87|968.47|956.92|954.52|0
1649862000000|2022-04-13 15:00:00|970.2|967.8|980.05|977.65|988.39|985.99|969.76|967.36|0
1649865600000|2022-04-13 16:00:00|980.17|977.77|988.18|985.78|993.7|991.3|977.73|975.33|0
1649869200000|2022-04-13 17:00:00|988.63|986.23|988.17|985.77|995.07|992.67|983.72|981.32|0
1649872800000|2022-04-13 18:00:00|988.27|985.87|994.27|991.87|996.15|993.75|985.94|983.54|0
1649876400000|2022-04-13 19:00:00|994.49|992.09|998.17|995.77|1005.19|1002.79|990.03|987.63|0
1649880000000|2022-04-13 20:00:00|998.84|996.44|995.11|992.31|998.84|996.44|994.59|991.99|0
1649883600000|2022-04-13 21:00:00|994.98|992.18|995.61|992.81|995.92|993.12|994.88|992.08|0
1649887200000|2022-04-13 22:00:00|995.53|992.73|998.53|995.73|998.75|995.95|994.74|991.94|0
1649890800000|2022-04-13 23:00:00|998.63|995.83|994.93|992.13|998.75|995.95|994.71|991.91|0
1649894400000|2022-04-14 00:00:00|995.6|992.8|999.38|996.58|1001.85|999.05|994.93|992.13|0
1649898000000|2022-04-14 01:00:00|999.15|996.35|1000.92|998.12|1001.37|998.57|996.01|993.21|0
1649901600000|2022-04-14 02:00:00|1000.69|997.89|1001.34|998.54|1003.6|1000.8|1000.02|997.22|0
1649905200000|2022-04-14 03:00:00|1001.45|998.65|1001.54|998.74|1004.01|1001.21|999.76|996.96|0
1649908800000|2022-04-14 04:00:00|1001.43|998.63|1007.34|1004.54|1008.69|1005.89|1001.43|998.63|0
1649912400000|2022-04-14 05:00:00|1007.57|1004.77|1006.42|1003.62|1010.24|1007.44|1006.32|1003.52|0
1649916000000|2022-04-14 06:00:00|1006.65|1003.85|1001.78|998.98|1007.92|1005.12|1001.78|998.98|0
1649919600000|2022-04-14 07:00:00|1002.46|999.66|998.35|995.95|1002.46|999.66|995.11|992.23|0
1649923200000|2022-04-14 08:00:00|998.45|996.05|996.98|994.58|999.91|997.51|993.42|991.02|0
1649926800000|2022-04-14 09:00:00|996.76|994.36|998.08|995.68|998.53|996.13|992.5|990.1|0
1649930400000|2022-04-14 10:00:00|997.85|995.45|996.71|994.31|999.86|997.46|993.15|990.75|0
1649934000000|2022-04-14 11:00:00|996.49|994.09|990.81|987.93|1000.74|998.34|989.35|986.47|0
1649937600000|2022-04-14 12:00:00|990.7|987.82|987.47|985.07|997.55|994.67|987.02|984.62|0
1649941200000|2022-04-14 13:00:00|987.69|985.29|985.68|982.8|1009.38|1006.98|982.56|979.68|0
1649944800000|2022-04-14 14:00:00|986.24|983.36|980.03|977.15|993.06|990.18|971.81|968.93|0
1649948400000|2022-04-14 15:00:00|979.36|976.48|974.26|971.38|987.01|984.13|972.21|969.33|0
1649952000000|2022-04-14 16:00:00|973.81|970.93|967.79|964.91|977.81|974.93|962.91|960.03|0
1649955600000|2022-04-14 17:00:00|968.01|965.13|979.11|976.23|979.11|976.23|964.01|961.13|0
1649959200000|2022-04-14 18:00:00|978.88|976|961.53|958.65|983.34|980.46|961.31|958.43|0
1649962800000|2022-04-14 19:00:00|961.31|958.43|949.72|946.84|967.88|965|947.96|945.08|0
1649966400000|2022-04-14 20:00:00|949.5|946.62|947.51|944.63|950.83|947.95|947.51|944.63|0
1650265200000|2022-04-18 07:00:00|931.36|928|930.32|927.44|931.87|928.99|926.59|923.71|0
1650268800000|2022-04-18 08:00:00|930.21|927.33|933.02|930.62|936.91|934.38|930.21|927.33|0
1650272400000|2022-04-18 09:00:00|933.24|930.84|929.22|926.82|934.26|931.86|926.06|923.66|0
1650276000000|2022-04-18 10:00:00|929.12|926.72|933.05|930.65|934.82|932.42|928.9|926.5|0
1650279600000|2022-04-18 11:00:00|933.71|931.31|937.64|935.24|944.48|942.08|933.71|931.31|0
1650283200000|2022-04-18 12:00:00|937.86|935.46|937.17|934.77|941.81|939.41|934.88|932.48|0
1650286800000|2022-04-18 13:00:00|937.06|934.66|946.76|944.36|961.51|959.11|936.18|933.78|0
1650290400000|2022-04-18 14:00:00|945.99|943.59|954.7|952.3|963.63|961.23|941.13|938.73|0
1650294000000|2022-04-18 15:00:00|954.6|952.2|941.95|939.55|957.92|955.52|934.02|931.62|0
1650297600000|2022-04-18 16:00:00|941.73|939.33|937.06|934.66|942.61|940.21|928.94|926.54|0
1650301200000|2022-04-18 17:00:00|937.5|935.1|959.37|956.97|964.47|962.07|935.74|933.34|0
1650304800000|2022-04-18 18:00:00|960.14|957.74|952.94|950.54|964.48|962.08|951.61|949.21|0
1650308400000|2022-04-18 19:00:00|952.5|950.1|948.32|945.44|954.05|951.65|928.54|925.66|0
1650312000000|2022-04-18 20:00:00|949.2|946.32|958.65|955.85|963.04|960.24|948.76|945.88|0
1650315600000|2022-04-18 21:00:00|958.61|955.81|959.76|956.96|960.27|957.47|958.51|955.71|0
1650319200000|2022-04-18 22:00:00|959.52|956.72|959.61|956.81|962.73|959.93|957.41|954.61|0
1650322800000|2022-04-18 23:00:00|959.83|957.03|968.91|966.11|968.91|966.11|958.04|955.24|0
1650326400000|2022-04-19 00:00:00|968.69|965.89|956.01|953.21|968.69|965.89|953.8|951|0
1650330000000|2022-04-19 01:00:00|955.57|952.77|958.09|955.29|960.65|957.85|952.47|949.67|0
1650333600000|2022-04-19 02:00:00|957.98|955.18|957.52|954.72|958.43|955.63|954.65|951.85|0
1650337200000|2022-04-19 03:00:00|957.62|954.82|962.82|960.02|965.38|962.58|957.29|954.49|0
1650340800000|2022-04-19 04:00:00|963.04|960.24|963.46|960.66|963.9|961.1|960.81|958.01|0
1650344400000|2022-04-19 05:00:00|963.24|960.44|958.77|955.97|964.12|961.32|958.77|955.97|0
1650348000000|2022-04-19 06:00:00|958.55|955.75|962.2|959.4|966.98|964.18|956.56|953.76|0
1650351600000|2022-04-19 07:00:00|961.98|959.18|957.33|954.45|961.98|959.18|947.16|944.28|0
1650355200000|2022-04-19 08:00:00|956.89|954.01|944.27|941.39|962.73|960.33|943.17|940.29|0
1650358800000|2022-04-19 09:00:00|943.94|941.06|938.75|935.87|944.38|941.5|934.24|931.36|0
1650362400000|2022-04-19 10:00:00|938.64|935.76|944.56|942.16|944.78|942.38|934.65|932.25|0
1650366000000|2022-04-19 11:00:00|945|942.6|949.28|946.88|950.61|948.21|942.54|940.14|0
1650369600000|2022-04-19 12:00:00|949.5|947.1|946.04|943.64|953.26|950.86|944.72|942.32|0
1650373200000|2022-04-19 13:00:00|945.82|943.42|978.44|976.04|978.44|976.04|938.75|936.35|0
1650376800000|2022-04-19 14:00:00|978.89|976.49|993.51|991.11|999.35|996.95|976.21|973.81|0
1650380400000|2022-04-19 15:00:00|993.06|990.66|998.91|996.51|1003.85|1001.45|990.22|987.82|0
1650384000000|2022-04-19 16:00:00|999.13|996.73|995.74|993.34|1001.59|999.19|993.29|990.89|0
1650387600000|2022-04-19 17:00:00|996.42|994.02|997.52|995.12|999.99|997.59|989.23|986.83|0
1650391200000|2022-04-19 18:00:00|997.29|994.89|998.23|995.83|998.46|996.06|986.34|983.94|0
1650394800000|2022-04-19 19:00:00|997.78|995.38|1007.84|1005.44|1015.52|1013.12|995.75|993.35|0
1650398400000|2022-04-19 20:00:00|1008.06|1005.66|992.68|989.88|1008.06|1005.66|985.89|983.49|0
1650402000000|2022-04-19 21:00:00|992.69|989.89|991.04|988.24|992.87|990.07|990.56|987.76|0
1650405600000|2022-04-19 22:00:00|991.32|988.52|995.91|993.11|999.07|996.27|990.2|987.4|0
1650409200000|2022-04-19 23:00:00|996.14|993.34|994.77|991.97|996.36|993.56|990.73|987.93|0
1650412800000|2022-04-20 00:00:00|994.54|991.74|994.97|992.17|995.44|992.64|990.94|988.14|0
1650416400000|2022-04-20 01:00:00|995.2|992.4|988.21|985.41|997.22|994.42|985.75|982.95|0
1650420000000|2022-04-20 02:00:00|988.43|985.63|992.68|989.88|993.15|990.35|986.86|984.06|0
1650423600000|2022-04-20 03:00:00|992.9|990.1|996.48|993.68|996.48|993.68|990.2|987.4|0
1650427200000|2022-04-20 04:00:00|996.7|993.9|994.43|991.63|996.93|994.13|993.33|990.53|0
1650430800000|2022-04-20 05:00:00|994.21|991.41|994.41|991.61|995.78|992.98|989.25|986.45|0
1650434400000|2022-04-20 06:00:00|994.19|991.39|992.05|989.25|995.31|992.51|988.25|985.45|0
1650438000000|2022-04-20 07:00:00|992.39|989.59|993.88|991|999.51|996.63|987.35|984.55|0
1650441600000|2022-04-20 08:00:00|993.76|990.88|997.93|995.53|998.72|996.32|988.25|985.85|0
1650445200000|2022-04-20 09:00:00|997.82|995.42|1009.65|1007.25|1010.55|1008.15|997.65|995.25|0
1650448800000|2022-04-20 10:00:00|1009.42|1007.02|1012.66|1010.26|1014.59|1012.19|1006.49|1004.09|0
1650452400000|2022-04-20 11:00:00|1013.01|1010.61|1025.74|1023.34|1026.09|1023.69|1009.17|1006.77|0
1650456000000|2022-04-20 12:00:00|1025.52|1023.12|1027.28|1024.88|1027.51|1025.11|1021.66|1019.26|0
1650459600000|2022-04-20 13:00:00|1027.51|1025.11|1006.75|1004.35|1030.9|1028.5|1003.36|1000.96|0
1650463200000|2022-04-20 14:00:00|1008.1|1005.7|1024.78|1022.38|1027.4|1025|1002.91|1000.51|0
1650466800000|2022-04-20 15:00:00|1025.13|1022.73|1018.59|1016.19|1025.13|1022.73|1008.13|1005.73|0
1650470400000|2022-04-20 16:00:00|1019.27|1016.87|1020.83|1018.43|1024.45|1022.05|1007.51|1005.11|0
1650474000000|2022-04-20 17:00:00|1020.94|1018.54|1023.98|1021.58|1029.19|1026.79|1017.66|1015.26|0
1650477600000|2022-04-20 18:00:00|1023.75|1021.35|1000.01|997.61|1026.24|1023.84|995.74|993.34|0
1650481200000|2022-04-20 19:00:00|1000.46|998.06|1004.55|1002.15|1020.89|1018.49|999.34|996.94|0
1650484800000|2022-04-20 20:00:00|1005|1002.6|1018.85|1016.05|1020|1017.6|1004.77|1002.37|0
1650488400000|2022-04-20 21:00:00|1018.69|1015.89|1019.01|1016.21|1020.2|1017.4|1018.38|1015.58|0
1650492000000|2022-04-20 22:00:00|1018|1015.2|1018.78|1015.98|1023.08|1020.28|1017.65|1014.85|0
1650495600000|2022-04-20 23:00:00|1018.55|1015.75|1020.79|1017.99|1022.83|1020.03|1018.09|1015.29|0
1650499200000|2022-04-21 00:00:00|1020.57|1017.77|1021.68|1018.88|1024.18|1021.38|1020.55|1017.75|0
1650502800000|2022-04-21 01:00:00|1021.9|1019.1|1025.96|1023.16|1026.87|1024.07|1019.86|1017.06|0
1650506400000|2022-04-21 02:00:00|1026.18|1023.38|1025.48|1022.68|1027.76|1024.96|1024.35|1021.55|0
1650510000000|2022-04-21 03:00:00|1025.71|1022.91|1020.71|1017.91|1026.61|1023.81|1020.25|1017.45|0
1650513600000|2022-04-21 04:00:00|1020.93|1018.13|1023.85|1021.05|1024.08|1021.28|1020.7|1017.9|0
1650517200000|2022-04-21 05:00:00|1023.96|1021.16|1025.19|1022.39|1030.64|1027.84|1021.81|1019.01|0
1650520800000|2022-04-21 06:00:00|1025.42|1022.62|1024.04|1021.24|1025.42|1022.62|1018.17|1015.37|0
1650524400000|2022-04-21 07:00:00|1024.94|1022.14|1036.69|1034.29|1037.82|1035.42|1020.41|1017.61|0
1650528000000|2022-04-21 08:00:00|1036.46|1034.06|1039.39|1036.99|1040.32|1037.92|1035.32|1032.92|0
1650531600000|2022-04-21 09:00:00|1039.16|1036.76|1033.46|1031.06|1039.85|1037.45|1032.11|1029.71|0
1650535200000|2022-04-21 10:00:00|1033.24|1030.84|1038.55|1036.15|1040.04|1037.64|1032.1|1029.7|0
1650538800000|2022-04-21 11:00:00|1039.12|1036.72|1042.39|1039.99|1043.65|1041.25|1035.71|1033.31|0
1650542400000|2022-04-21 12:00:00|1042.06|1039.66|1043.7|1041.3|1043.93|1041.53|1036.89|1034.49|0
1650546000000|2022-04-21 13:00:00|1043.25|1040.85|1048.59|1046.19|1054.52|1052.12|1040.05|1037.65|0
1650549600000|2022-04-21 14:00:00|1049.28|1046.88|1031.11|1028.71|1049.28|1046.88|1027.48|1025.08|0
1650553200000|2022-04-21 15:00:00|1029.97|1027.57|1007.52|1005.12|1033.6|1031.2|1007.3|1004.9|0
1650556800000|2022-04-21 16:00:00|1007.75|1005.35|988.73|986.33|1010.51|1008.11|988.73|986.33|0
1650560400000|2022-04-21 17:00:00|988.05|985.65|980.82|978.42|997.89|995.49|978.22|975.82|0
1650564000000|2022-04-21 18:00:00|979.81|977.41|959.12|956.24|982.54|980.14|956.23|953.35|0
1650567600000|2022-04-21 19:00:00|958.68|955.8|950.86|947.74|963.29|960.41|941.2|938.08|0
1650571200000|2022-04-21 20:00:00|950.41|947.29|945.18|942.38|950.41|947.29|941.41|939.01|0
1650574800000|2022-04-21 21:00:00|945.36|942.56|945.43|942.63|946.03|943.23|944.61|941.81|0
1650578400000|2022-04-21 22:00:00|946.55|943.75|946.2|943.4|949.32|946.52|942.68|939.88|0
1650582000000|2022-04-21 23:00:00|945.98|943.18|938.64|935.84|947.97|945.17|937.32|934.52|0
1650585600000|2022-04-22 00:00:00|938.86|936.06|931.1|928.3|943.95|941.15|924.93|922.13|0
1650589200000|2022-04-22 01:00:00|930.88|928.08|934.83|932.03|935.73|932.93|928.43|925.63|0
1650592800000|2022-04-22 02:00:00|935.05|932.25|934.15|931.35|938.59|935.79|933.29|930.49|0
1650596400000|2022-04-22 03:00:00|934.37|931.57|935.89|933.09|936.79|933.99|931.71|928.91|0
1650600000000|2022-04-22 04:00:00|935.67|932.87|939.63|936.83|940.07|937.27|933.23|930.43|0
1650603600000|2022-04-22 05:00:00|940.07|937.27|940.93|938.13|947.14|944.34|938.52|935.72|0
1650607200000|2022-04-22 06:00:00|941.15|938.35|947.11|944.31|948.67|945.87|939.16|936.36|0
1650610800000|2022-04-22 07:00:00|947.34|944.54|949.11|946.71|951.79|949.39|937.3|934.9|0
1650614400000|2022-04-22 08:00:00|949.23|946.83|943.67|941.27|952.54|950.14|942.79|940.39|0
1650618000000|2022-04-22 09:00:00|943.78|941.38|936.13|933.73|947.65|945.25|934.15|931.75|0
1650621600000|2022-04-22 10:00:00|936.35|933.95|938.54|936.14|940.75|938.35|932.59|930.19|0
1650625200000|2022-04-22 11:00:00|938.42|936.02|947.14|944.74|947.58|945.18|938.42|936.02|0
1650628800000|2022-04-22 12:00:00|947.58|945.18|939.45|937.05|951.55|949.15|937.02|934.62|0
1650632400000|2022-04-22 13:00:00|939.23|936.83|914.65|912.25|941.22|938.82|910.98|908.58|0
1650636000000|2022-04-22 14:00:00|915.75|913.35|898.35|895.95|929.29|926.89|897.26|894.86|0
1650639600000|2022-04-22 15:00:00|898.57|896.17|881.5|879.1|908.2|905.8|881.5|879.1|0
1650643200000|2022-04-22 16:00:00|881.28|878.88|882.73|879.85|895.58|892.7|877.74|875.34|0
1650646800000|2022-04-22 17:00:00|883.38|880.5|869.81|866.93|884.44|882.04|869.81|866.93|0
1650650400000|2022-04-22 18:00:00|869.17|866.29|859.81|856.93|880.95|878.07|854.45|851.57|0
1650654000000|2022-04-22 19:00:00|860.24|857.36|849.84|846.72|884.6|881.72|844.72|841.6|0
1650657600000|2022-04-22 20:00:00|850.06|846.94|835.39|831.75|850.91|847.79|835.13|831.75|0
1650870000000|2022-04-25 07:00:00|811.93|808.29|818.4|815.28|835.49|832.37|808.51|804.92|0
1650873600000|2022-04-25 08:00:00|818.39|815.27|812.07|808.95|828.48|825.36|807.02|803.9|0
1650877200000|2022-04-25 09:00:00|811.65|808.53|814.99|811.87|822.07|818.95|807.11|803.99|0
1650880800000|2022-04-25 10:00:00|814.46|811.34|819.18|816.06|820.05|816.93|811.59|808.47|0
1650884400000|2022-04-25 11:00:00|819.29|816.17|819.9|816.78|826.26|823.14|810|806.88|0
1650888000000|2022-04-25 12:00:00|820.32|817.2|833.7|830.58|835.77|832.65|815.24|812.12|0
1650891600000|2022-04-25 13:00:00|833.27|830.15|799.5|796.38|835.59|832.47|799.5|796.38|0
1650895200000|2022-04-25 14:00:00|799.29|796.17|803.58|800.46|833.71|830.59|796.98|793.86|0
1650898800000|2022-04-25 15:00:00|802.95|799.83|795.13|792.01|815.81|812.69|787.35|784.23|0
1650902400000|2022-04-25 16:00:00|794.5|791.38|814.25|811.13|824.61|821.49|790.11|786.99|0
1650906000000|2022-04-25 17:00:00|814.67|811.55|817.81|814.69|828.84|825.72|805.62|802.5|0
1650909600000|2022-04-25 18:00:00|818.66|815.54|841.8|838.68|853.4|850.28|811.9|808.78|0
1650913200000|2022-04-25 19:00:00|842.01|838.89|868.11|864.99|868.55|865.43|827.94|824.82|0
1650916800000|2022-04-25 20:00:00|867.46|864.34|869.35|865.71|870.74|867.62|864.88|861.76|0
1650920400000|2022-04-25 21:00:00|869.45|865.81|868.23|864.59|869.45|865.81|867.8|864.16|0
1650924000000|2022-04-25 22:00:00|869.11|865.47|867.47|863.83|869.11|865.47|864.25|860.61|0
1650927600000|2022-04-25 23:00:00|867.57|863.93|866.15|862.51|869.4|865.76|865.29|861.65|0
1650931200000|2022-04-26 00:00:00|865.93|862.29|868.71|865.07|869.14|865.5|863.77|860.13|0
1650934800000|2022-04-26 01:00:00|868.81|865.17|867.6|863.96|871.49|867.85|866.09|862.45|0
1650938400000|2022-04-26 02:00:00|867.81|864.17|873.19|870.39|873.42|870.62|866.31|863.31|0
1650942000000|2022-04-26 03:00:00|872.98|870.18|875.54|872.74|876.64|873.84|872.98|870.18|0
1650945600000|2022-04-26 04:00:00|875.76|872.96|875.08|872.28|876.19|873.39|873.59|870.79|0
1650949200000|2022-04-26 05:00:00|874.87|872.07|872.78|869.98|875.73|872.93|869.24|866.44|0
1650952800000|2022-04-26 06:00:00|872.25|869.45|866.55|863.75|874.19|871.39|860.52|857.72|0
1650956400000|2022-04-26 07:00:00|866.33|863.53|850.59|848.19|866.33|863.53|844.46|842.06|0
1650960000000|2022-04-26 08:00:00|850.06|847.66|862.26|859.86|862.26|859.86|849.2|846.8|0
1650963600000|2022-04-26 09:00:00|862.8|860.4|859.03|856.63|863.66|861.26|855.47|853.07|0
1650967200000|2022-04-26 10:00:00|858.82|856.42|853.2|850.8|861.83|859.43|853.09|850.69|0
1650970800000|2022-04-26 11:00:00|853.42|851.02|855.11|852.71|855.34|852.94|848.68|846.28|0
1650974400000|2022-04-26 12:00:00|855.32|852.92|850.64|848.24|855.97|853.57|845.01|842.61|0
1650978000000|2022-04-26 13:00:00|850.43|848.03|827.63|825.23|850.43|848.03|824.56|822.16|0
1650981600000|2022-04-26 14:00:00|827.1|824.7|805.92|803.52|834.33|831.93|800.04|797.64|0
1650985200000|2022-04-26 15:00:00|805.71|803.31|794.21|791.81|809.27|806.87|794.01|791.61|0
1650988800000|2022-04-26 16:00:00|794.63|792.23|816.18|813.78|816.41|814.01|794|791.6|0
1650992400000|2022-04-26 17:00:00|816.39|813.99|792.65|790.25|816.39|813.99|786.58|784.18|0
1650996000000|2022-04-26 18:00:00|792.86|790.46|804.87|802.47|806.14|803.74|789.52|787.12|0
1650999600000|2022-04-26 19:00:00|804.45|802.05|767.27|764.87|808.51|806.11|767.07|764.67|0
1651003200000|2022-04-26 20:00:00|766.86|764.46|744.13|741.33|772.08|769.68|740.98|738.18|0
1651006800000|2022-04-26 21:00:00|743.66|740.86|751.43|748.63|751.53|748.73|743.66|740.86|0
1651010400000|2022-04-26 22:00:00|754.95|752.15|764.59|761.79|774.01|771.21|750.96|748.16|0
1651014000000|2022-04-26 23:00:00|764.7|761.9|770.86|768.06|773.34|770.54|764.59|761.79|0
1651017600000|2022-04-27 00:00:00|771.06|768.26|762.62|759.82|773.55|770.75|761.18|758.38|0
1651021200000|2022-04-27 01:00:00|762.31|759.51|776.05|773.25|781.26|778.46|762.3|759.5|0
1651024800000|2022-04-27 02:00:00|776.26|773.46|782.89|780.09|783.93|781.13|768.37|765.57|0
1651028400000|2022-04-27 03:00:00|783.1|780.3|783.9|781.1|786.41|783.61|779.55|776.75|0
1651032000000|2022-04-27 04:00:00|783.69|780.89|782.56|779.76|783.94|781.14|779.44|776.64|0
1651035600000|2022-04-27 05:00:00|782.66|779.86|780.31|777.51|785.99|783.19|778.75|775.95|0
1651039200000|2022-04-27 06:00:00|780.63|777.83|786.47|783.67|786.89|784.09|776.45|773.65|0
1651042800000|2022-04-27 07:00:00|785.84|783.04|795.39|792.99|797.39|794.99|760.69|758.29|0
1651046400000|2022-04-27 08:00:00|795.71|793.31|793.5|791.1|804.06|801.66|788.8|786.4|0
1651050000000|2022-04-27 09:00:00|793.19|790.79|798.86|796.46|799.49|797.09|791.5|789.1|0
1651053600000|2022-04-27 10:00:00|799.07|796.67|799.5|797.1|802.12|799.72|790.58|788.18|0
1651057200000|2022-04-27 11:00:00|799.6|797.2|779.2|776.8|799.6|797.2|771.57|769.17|0
1651060800000|2022-04-27 12:00:00|778.99|776.59|778.36|775.96|787.84|785.44|774.62|772.22|0
1651064400000|2022-04-27 13:00:00|778.15|775.75|801.5|799.1|810.46|808.06|769.78|767.38|0
1651068000000|2022-04-27 14:00:00|801.08|798.68|779.81|777.41|808.87|806.47|754.49|752.09|0
1651071600000|2022-04-27 15:00:00|780.85|778.45|792.5|790.1|803.32|800.92|777.1|774.7|0
1651075200000|2022-04-27 16:00:00|792.61|790.21|812.11|809.71|818.48|816.08|785.09|782.69|0
1651078800000|2022-04-27 17:00:00|812.74|810.34|811.02|808.62|814.43|812.03|792.54|790.14|0
1651082400000|2022-04-27 18:00:00|809.97|807.57|783.42|781.02|811.23|808.83|780.5|778.1|0
1651086000000|2022-04-27 19:00:00|783.63|781.23|771.28|768.88|785.71|783.31|762.98|760.58|0
1651089600000|2022-04-27 20:00:00|772.11|769.71|800.9|798.1|804.16|801.36|769.62|767.22|0
1651093200000|2022-04-27 21:00:00|800.45|797.65|800.81|798.01|800.84|798.04|798.3|795.5|0
1651096800000|2022-04-27 22:00:00|802.34|799.54|799.79|796.99|804.34|801.54|798.02|795.22|0
1651100400000|2022-04-27 23:00:00|799.9|797.1|801.12|798.32|803.97|801.17|797.17|794.37|0
1651104000000|2022-04-28 00:00:00|800.7|797.9|798.98|796.18|800.7|797.9|792.73|789.93|0
1651107600000|2022-04-28 01:00:00|799.19|796.39|795.07|792.27|800.45|797.65|790.16|787.36|0
1651111200000|2022-04-28 02:00:00|794.97|792.17|798.71|795.91|801.65|798.85|794.11|791.31|0
1651114800000|2022-04-28 03:00:00|798.92|796.12|797.63|794.83|801.64|798.84|795.33|792.53|0
1651118400000|2022-04-28 04:00:00|797.73|794.93|801.58|798.78|801.79|798.99|796.15|793.35|0
1651122000000|2022-04-28 05:00:00|801.47|798.67|803.65|800.85|806.39|803.59|798.19|795.39|0
1651125600000|2022-04-28 06:00:00|803.75|800.95|812.63|809.83|815.82|813.02|802.18|799.38|0
1651129200000|2022-04-28 07:00:00|813.27|810.47|821.35|818.95|829.32|826.92|809.89|807.3|0
1651132800000|2022-04-28 08:00:00|821.14|818.74|836.43|834.03|836.43|834.03|820.93|818.53|0
1651136400000|2022-04-28 09:00:00|836.85|834.45|827.03|824.63|838.45|836.05|825.12|822.72|0
1651140000000|2022-04-28 10:00:00|827.24|824.84|821.05|818.65|828.51|826.11|817.66|815.26|0
1651143600000|2022-04-28 11:00:00|820.84|818.44|821.02|818.62|830.18|827.78|818.9|816.5|0
1651147200000|2022-04-28 12:00:00|820.81|818.41|810.19|807.79|822.91|820.51|806.18|803.78|0
1651150800000|2022-04-28 13:00:00|809.77|807.37|797.51|795.11|820.12|817.72|790.63|788.23|0
1651154400000|2022-04-28 14:00:00|797.3|794.9|788.84|786.44|799.18|796.78|775.39|772.99|0
1651158000000|2022-04-28 15:00:00|789.47|787.07|799.31|796.91|805.94|803.54|788.11|785.71|0
1651161600000|2022-04-28 16:00:00|798.79|796.39|840.41|837.53|842.36|839.48|795.12|792.72|0
1651165200000|2022-04-28 17:00:00|841.26|838.38|854.48|852.08|857.95|855.07|837.62|834.74|0
1651168800000|2022-04-28 18:00:00|854.7|852.3|868.62|866.22|872.32|869.92|850.82|848.42|0
1651172400000|2022-04-28 19:00:00|867.54|865.14|862.54|859.66|877.42|874.54|851.52|848.64|0
1651176000000|2022-04-28 20:00:00|863.82|860.94|842.68|839.88|866.99|863.63|837.56|834.61|0
1651179600000|2022-04-28 21:00:00|842.31|839.51|832.24|829.44|844.63|841.83|821.31|818.51|0
1651183200000|2022-04-28 22:00:00|826.72|823.92|829.77|826.97|836.79|833.99|821.65|818.85|0
1651186800000|2022-04-28 23:00:00|829.98|827.18|829.53|826.73|833.15|830.35|827.75|824.95|0
1651190400000|2022-04-29 00:00:00|829.74|826.94|838.86|836.06|841.3|838.5|829.31|826.51|0
1651194000000|2022-04-29 01:00:00|838.96|836.16|848.22|845.42|851.22|848.42|837.8|835|0
1651197600000|2022-04-29 02:00:00|848.1|845.3|844.98|842.18|850.35|847.55|841.79|838.99|0
1651201200000|2022-04-29 03:00:00|845.2|842.4|846.12|843.32|848.17|845.37|842.2|839.4|0
1651204800000|2022-04-29 04:00:00|846.23|843.43|847.48|844.68|848.12|845.32|844.1|841.3|0
1651208400000|2022-04-29 05:00:00|847.27|844.47|849.92|847.12|853.25|850.45|846.71|843.91|0
1651212000000|2022-04-29 06:00:00|849.7|846.9|850.1|847.3|857.81|855.01|846.6|843.8|0
1651215600000|2022-04-29 07:00:00|850.74|847.94|847.73|845.33|852.97|850.57|840.35|837.95|0
1651219200000|2022-04-29 08:00:00|848.16|845.76|843.13|840.73|851.79|849.39|841.22|838.82|0
1651222800000|2022-04-29 09:00:00|843.23|840.83|835.26|832.86|843.23|840.83|832.71|830.31|0
1651226400000|2022-04-29 10:00:00|835.36|832.96|827.65|825.25|840.15|837.75|825.95|823.55|0
1651230000000|2022-04-29 11:00:00|827.86|825.46|824.44|822.04|831.45|829.05|821.27|818.87|0
1651233600000|2022-04-29 12:00:00|824.33|821.93|825.83|823.43|837.38|834.98|822.88|820.48|0
1651237200000|2022-04-29 13:00:00|825.19|822.79|841.62|839.22|843.91|841.51|816.09|813.69|0
1651240800000|2022-04-29 14:00:00|841.83|839.43|799.15|796.75|842.8|840.4|792.42|790.02|0
1651244400000|2022-04-29 15:00:00|798.09|795.69|796.83|794.43|810.74|808.34|789.68|787.28|0
1651248000000|2022-04-29 16:00:00|796.94|794.54|773.62|771.22|797.36|794.96|769.67|767.27|0
1651251600000|2022-04-29 17:00:00|773|770.6|773.06|770.66|790.65|788.25|771.63|769.23|0
1651255200000|2022-04-29 18:00:00|772.85|770.45|758.03|755.63|777.26|774.86|751.43|749.03|0
1651258800000|2022-04-29 19:00:00|757.62|755.22|731.96|729.56|758.45|756.05|719.39|716.99|0
1651262400000|2022-04-29 20:00:00|730.74|728.34|737.04|734.24|741.35|738.95|728.9|726.5|0
1651474800000|2022-05-02 07:00:00|749.19|746.39|732.09|729.69|752.2|749.8|724.93|722.53|0
1651478400000|2022-05-02 08:00:00|732.2|729.8|735.09|732.69|747.51|745.11|731.5|729.1|0
1651482000000|2022-05-02 09:00:00|735.18|732.78|741.48|739.08|747.27|744.87|735.18|732.78|0
1651485600000|2022-05-02 10:00:00|741.58|739.18|738.98|736.58|746.09|743.69|737.23|734.83|0
1651489200000|2022-05-02 11:00:00|739.19|736.79|716.68|714.28|741.45|739.05|714.85|712.45|0
1651492800000|2022-05-02 12:00:00|717.9|715.5|720.07|717.67|726.56|724.16|715.4|713|0
1651496400000|2022-05-02 13:00:00|720.27|717.87|733.59|731.19|738.82|736.42|706.27|703.87|0
1651500000000|2022-05-02 14:00:00|732.98|730.58|731.13|728.73|760.18|757.78|714.54|712.14|0
1651503600000|2022-05-02 15:00:00|731.98|729.1|725.96|723.08|732.6|729.72|710.63|707.75|0
1651507200000|2022-05-02 16:00:00|726.36|723.48|702.85|699.97|732.47|729.59|700.43|697.55|0
1651510800000|2022-05-02 17:00:00|702.45|699.57|691.72|688.84|712.75|709.87|685.71|682.83|0
1651514400000|2022-05-02 18:00:00|691.32|688.44|680.89|677.53|700.77|697.89|671.48|668.6|0
1651518000000|2022-05-02 19:00:00|681.09|677.73|745.88|743|746.91|744.03|681.09|677.73|0
1651521600000|2022-05-02 20:00:00|746.91|744.03|742.47|739.11|750.01|747.13|739.27|736.35|0
1651525200000|2022-05-02 21:00:00|742.06|738.7|742.21|738.85|743.72|740.36|741.65|738.29|0
1651528800000|2022-05-02 22:00:00|742.44|739.08|739.42|736.06|742.54|739.18|738.4|735.04|0
1651532400000|2022-05-02 23:00:00|739.63|736.27|743.61|740.25|744.15|740.79|739.63|736.27|0
1651536000000|2022-05-03 00:00:00|743.72|740.36|751.19|747.83|753.38|750.02|741.86|738.5|0
1651539600000|2022-05-03 01:00:00|750.99|747.63|753.34|749.98|755|751.64|745.07|741.71|0
1651543200000|2022-05-03 02:00:00|753.13|749.77|762.45|759.09|765.58|762.22|753.13|749.77|0
1651546800000|2022-05-03 03:00:00|762.24|758.88|756.8|753.44|763.79|760.43|755.97|752.61|0
1651550400000|2022-05-03 04:00:00|756.7|753.34|755.11|751.75|759.69|756.33|754.9|751.54|0
1651554000000|2022-05-03 05:00:00|755|751.64|757.57|754.21|760.5|757.14|753.86|750.5|0
1651557600000|2022-05-03 06:00:00|757.15|753.79|749.13|745.77|757.98|754.62|748|744.64|0
1651561200000|2022-05-03 07:00:00|749.03|745.67|754.54|752.14|757.03|754.63|740.32|737.44|0
1651564800000|2022-05-03 08:00:00|754.75|752.35|747.97|745.57|762.64|760.24|745.39|742.99|0
1651568400000|2022-05-03 09:00:00|747.55|745.15|747|744.6|749.31|746.91|742.68|740.28|0
1651572000000|2022-05-03 10:00:00|747.11|744.71|731.42|729.02|748.86|746.46|727.22|724.82|0
1651575600000|2022-05-03 11:00:00|731.52|729.12|740.47|738.07|741.1|738.7|728.57|726.17|0
1651579200000|2022-05-03 12:00:00|739.86|737.46|751.55|749.15|753.73|751.33|739.86|737.46|0
1651582800000|2022-05-03 13:00:00|751.76|749.36|750.17|747.77|754.02|751.62|735.2|732.8|0
1651586400000|2022-05-03 14:00:00|752.45|750.05|747.09|744.69|759.51|757.11|737.05|734.65|0
1651590000000|2022-05-03 15:00:00|747.3|744.9|770.09|767.69|778.52|776.12|742.93|740.53|0
1651593600000|2022-05-03 16:00:00|769.78|767.38|762.73|760.33|777.24|774.84|754.19|751.79|0
1651597200000|2022-05-03 17:00:00|763.99|761.59|767.3|764.9|776.97|774.57|762.73|760.33|0
1651600800000|2022-05-03 18:00:00|767.1|764.7|764.55|762.15|767.1|764.7|738.1|735.7|0
1651604400000|2022-05-03 19:00:00|765.81|763.41|754.25|751.85|770.04|767.64|740.85|738.45|0
1651608000000|2022-05-03 20:00:00|755.3|752.9|759.02|756.22|765.57|763.17|754.25|751.74|0
1651611600000|2022-05-03 21:00:00|758.99|756.19|759.82|757.02|760.47|757.67|758.5|755.7|0
1651615200000|2022-05-03 22:00:00|759.85|757.05|758.23|755.43|761.91|759.11|756.17|753.37|0
1651618800000|2022-05-03 23:00:00|758.44|755.64|760.72|757.92|762.61|759.81|757.6|754.8|0
1651622400000|2022-05-04 00:00:00|760.51|757.71|760.06|757.26|762.81|760.01|758.8|756|0
1651626000000|2022-05-04 01:00:00|760.26|757.46|764.23|761.43|765.92|763.12|759.84|757.04|0
1651629600000|2022-05-04 02:00:00|764.44|761.64|756.85|754.05|766.33|763.53|756.64|753.84|0
1651633200000|2022-05-04 03:00:00|757.16|754.36|756.29|753.49|759.88|757.08|754.53|751.73|0
1651636800000|2022-05-04 04:00:00|756.4|753.6|757.42|754.62|761.21|758.41|756.19|753.39|0
1651640400000|2022-05-04 05:00:00|757.21|754.41|761.79|758.99|762.21|759.41|756.79|753.99|0
1651644000000|2022-05-04 06:00:00|761.37|758.57|762.17|759.37|763.46|760.66|757.17|754.37|0
1651647600000|2022-05-04 07:00:00|761.34|758.54|762.29|759.89|766.46|764.06|753.62|751.22|0
1651651200000|2022-05-04 08:00:00|762.61|760.21|764.47|762.07|766.18|763.78|761.76|759.36|0
1651654800000|2022-05-04 09:00:00|764.26|761.86|769.27|766.87|769.49|767.09|760.06|757.66|0
1651658400000|2022-05-04 10:00:00|769.48|767.08|768.7|766.3|771.17|768.77|766.52|764.12|0
1651662000000|2022-05-04 11:00:00|768.49|766.09|767.7|765.3|773.32|770.92|766.81|764.41|0
1651665600000|2022-05-04 12:00:00|767.91|765.51|761.31|758.91|770.33|767.93|761.31|758.91|0
1651669200000|2022-05-04 13:00:00|761.1|758.7|751.18|748.78|764.02|761.62|751.08|748.68|0
1651672800000|2022-05-04 14:00:00|751.08|748.68|740.44|738.04|752.13|749.73|735.7|733.3|0
1651676400000|2022-05-04 15:00:00|740.86|738.46|742.27|739.87|745.83|743.43|729.99|727.59|0
1651680000000|2022-05-04 16:00:00|741.85|739.45|766.74|764.34|766.95|764.55|739.76|737.36|0
1651683600000|2022-05-04 17:00:00|766.95|764.55|767.3|764.9|773.96|771.56|757.34|754.94|0
1651687200000|2022-05-04 18:00:00|767.94|765.54|813.29|810.89|818.64|816.24|732.91|730.51|0
1651690800000|2022-05-04 19:00:00|814.15|811.75|860.71|858.31|866.16|863.76|809.13|806.73|0
1651694400000|2022-05-04 20:00:00|859.19|856.79|852.2|849.4|860.93|858.53|851.88|849.08|0
1651698000000|2022-05-04 21:00:00|852.59|849.79|854.8|852|855.67|852.87|852.4|849.6|0
1651701600000|2022-05-04 22:00:00|855.65|852.85|853.34|850.54|861.19|858.39|852.26|849.46|0
1651705200000|2022-05-04 23:00:00|853.56|850.76|853.97|851.17|855.95|853.15|852.02|849.22|0
1651708800000|2022-05-05 00:00:00|854.18|851.38|858.18|855.38|858.74|855.94|852.87|850.07|0
1651712400000|2022-05-05 01:00:00|858.29|855.49|856.75|853.95|863.29|860.49|855.24|852.44|0
1651716000000|2022-05-05 02:00:00|856.86|854.06|854.77|851.97|857.18|854.38|853.92|851.12|0
1651719600000|2022-05-05 03:00:00|855.21|852.41|858.65|855.85|859.76|856.96|855.21|852.41|0
1651723200000|2022-05-05 04:00:00|858.44|855.64|863.2|860.4|863.2|860.4|858.21|855.41|0
1651726800000|2022-05-05 05:00:00|863.3|860.5|864.47|861.67|866.23|863.43|860.56|857.76|0
1651730400000|2022-05-05 06:00:00|864.69|861.89|850.19|847.39|865.35|862.55|849.54|846.74|0
1651734000000|2022-05-05 07:00:00|850.63|847.83|844.34|841.94|852.15|849.35|837.43|835.03|0
1651737600000|2022-05-05 08:00:00|844.23|841.83|834.15|831.75|845.86|843.46|830.27|827.87|0
1651741200000|2022-05-05 09:00:00|833.93|831.53|837.29|834.89|839.45|837.05|832.08|829.68|0
1651744800000|2022-05-05 10:00:00|837.51|835.11|833.62|831.22|842.61|840.21|833.62|831.22|0
1651748400000|2022-05-05 11:00:00|833.51|831.11|835.67|833.27|843.13|840.73|832.4|830|0
1651752000000|2022-05-05 12:00:00|835.89|833.49|832.4|830|840.86|838.46|832.19|829.79|0
1651755600000|2022-05-05 13:00:00|832.62|830.22|795.8|793.4|832.62|830.22|792.17|789.77|0
1651759200000|2022-05-05 14:00:00|795.58|793.18|758.76|756.36|795.8|793.4|745.85|743.45|0
1651762800000|2022-05-05 15:00:00|757.72|755.32|724.29|721.89|761.27|758.87|721.89|719.49|0
1651766400000|2022-05-05 16:00:00|723.47|721.07|740.27|737.87|744.93|742.53|712.41|710.01|0
1651770000000|2022-05-05 17:00:00|740.68|738.28|731.3|728.9|756.05|753.65|726.35|723.95|0
1651773600000|2022-05-05 18:00:00|731.09|728.69|727.33|724.93|745.46|743.06|717.91|715.51|0
1651777200000|2022-05-05 19:00:00|727.53|725.13|739.77|737.37|744.5|742.1|702.39|699.99|0
1651780800000|2022-05-05 20:00:00|738.95|736.55|742.6|739.8|747.63|744.83|734.62|732.22|0
1651784400000|2022-05-05 21:00:00|743.02|740.22|740.22|737.42|743.45|740.65|739.28|736.48|0
1651788000000|2022-05-05 22:00:00|739|736.2|737.31|734.51|739.28|736.48|731.25|728.45|0
1651791600000|2022-05-05 23:00:00|736.59|733.79|739.86|737.06|740.69|737.89|734.72|731.92|0
1651795200000|2022-05-06 00:00:00|740.48|737.68|726.23|723.43|741.31|738.51|724.59|721.79|0
1651798800000|2022-05-06 01:00:00|726.03|723.23|726.89|724.09|729.33|726.53|721.55|718.75|0
1651802400000|2022-05-06 02:00:00|727.1|724.3|731.27|728.47|732.4|729.6|724.22|721.42|0
1651806000000|2022-05-06 03:00:00|731.99|729.19|739.37|736.57|740.4|737.6|729.72|726.92|0
1651809600000|2022-05-06 04:00:00|739.26|736.46|735.01|732.21|740.19|737.39|732.13|729.33|0
1651813200000|2022-05-06 05:00:00|734.39|731.59|734.45|731.65|735.6|732.8|730.27|727.47|0
1651816800000|2022-05-06 06:00:00|734.56|731.76|731.13|728.33|740.32|737.52|731.03|728.23|0
1651820400000|2022-05-06 07:00:00|731.03|728.23|727.68|725.28|731.03|728.23|715.35|712.95|0
1651824000000|2022-05-06 08:00:00|727.88|725.48|726.48|724.08|741.99|739.59|723.43|721.03|0
1651827600000|2022-05-06 09:00:00|725.97|723.57|733.24|730.84|734.17|731.77|719.68|717.28|0
1651831200000|2022-05-06 10:00:00|733.14|730.74|727.99|725.59|735.38|732.98|724.52|722.12|0
1651834800000|2022-05-06 11:00:00|728.2|725.8|723.86|721.46|728.29|725.89|715|712.6|0
1651838400000|2022-05-06 12:00:00|723.25|720.85|715.09|712.69|745.61|743.21|713.65|711.25|0
1651842000000|2022-05-06 13:00:00|714.68|712.28|681.82|679.42|722.81|720.41|676.05|673.65|0
1651845600000|2022-05-06 14:00:00|679.53|677.13|729.11|726.71|734.45|732.05|676.04|673.64|0
1651849200000|2022-05-06 15:00:00|728.29|725.89|705.52|703.12|746.92|744.52|702.78|700.38|0
1651852800000|2022-05-06 16:00:00|705.32|702.92|739.18|736.78|741.24|738.84|702.78|700.38|0
1651856400000|2022-05-06 17:00:00|739.8|737.4|705.08|702.68|743.7|741.3|702.64|700.24|0
1651860000000|2022-05-06 18:00:00|704.47|702.07|696.32|693.92|709.91|707.51|685.64|683.24|0
1651863600000|2022-05-06 19:00:00|696.52|694.12|717.42|715.02|730.02|727.62|684.41|682.01|0
1651867200000|2022-05-06 20:00:00|715.27|712.87|704.61|701.81|715.58|713.18|703.7|701.3|0
1652079600000|2022-05-09 07:00:00|681.62|678.82|671.22|668.82|689.43|687.03|669.81|667.41|0
1652083200000|2022-05-09 08:00:00|671.02|668.62|666.36|663.96|672.43|670.03|656.85|654.45|0
1652086800000|2022-05-09 09:00:00|666.05|663.65|660.57|658.17|670.57|668.17|654.47|652.07|0
1652090400000|2022-05-09 10:00:00|660.37|657.97|647.16|644.76|661.78|659.38|641.72|639.32|0
1652094000000|2022-05-09 11:00:00|647.95|645.55|656.38|653.98|658.58|656.18|642.28|639.88|0
1652097600000|2022-05-09 12:00:00|656.58|654.18|660.34|657.94|665.35|662.95|650.05|647.65|0
1652101200000|2022-05-09 13:00:00|660.54|658.14|659.36|656.96|671.15|668.75|646.06|643.66|0
1652104800000|2022-05-09 14:00:00|658.36|655.96|627.99|625.59|662.37|659.97|626.28|623.88|0
1652108400000|2022-05-09 15:00:00|627.79|625.39|636.28|633.88|641.01|638.61|617.22|614.82|0
1652112000000|2022-05-09 16:00:00|636.47|634.07|626.39|623.51|653.51|651.11|624.39|621.51|0
1652115600000|2022-05-09 17:00:00|626.19|623.31|623.31|620.91|634.78|632.38|614.94|612.54|0
1652119200000|2022-05-09 18:00:00|623.5|621.1|628.82|625.94|632.17|629.29|612.58|609.7|0
1652122800000|2022-05-09 19:00:00|631.57|628.69|609.78|606.9|639.47|636.59|593.68|590.8|0
1652126400000|2022-05-09 20:00:00|610.17|607.29|609.6|606.8|618.52|615.64|607.46|604.58|0
1652130000000|2022-05-09 21:00:00|609.59|606.79|611.5|608.7|611.88|609.08|608.49|605.69|0
1652133600000|2022-05-09 22:00:00|612.72|609.92|618.61|615.81|619.8|617|612.61|609.81|0
1652137200000|2022-05-09 23:00:00|618.81|616.01|617.8|615|619|616.2|611.79|608.99|0
1652140800000|2022-05-10 00:00:00|617.89|615.09|598.91|595.27|618.38|615.58|589.11|585.75|0
1652144400000|2022-05-10 01:00:00|599.58|595.94|615.76|612.12|618.2|614.56|596.03|592.39|0
1652148000000|2022-05-10 02:00:00|616.25|612.61|621.49|617.85|625.54|621.9|612.11|608.47|0
1652151600000|2022-05-10 03:00:00|621.69|618.05|625.56|621.92|625.57|621.93|617.38|613.74|0
1652155200000|2022-05-10 04:00:00|625.37|621.73|624.54|620.9|625.56|621.92|623.57|619.93|0
1652158800000|2022-05-10 05:00:00|624.44|620.8|626.84|623.2|633.34|629.7|622.98|619.34|0
1652162400000|2022-05-10 06:00:00|626.94|623.3|641.35|637.71|643.34|639.7|625.27|621.63|0
1652166000000|2022-05-10 07:00:00|641.55|637.91|629.33|626.21|642.36|639.24|627.47|624.35|0
1652169600000|2022-05-10 08:00:00|629.53|626.41|639.58|637.18|641.83|638.71|627.76|624.64|0
1652173200000|2022-05-10 09:00:00|639.67|637.27|631.01|627.89|643.14|640.74|629.87|627.47|0
1652176800000|2022-05-10 10:00:00|631.21|628.09|630.21|627.81|638.13|635.73|629.13|626.01|0
1652180400000|2022-05-10 11:00:00|630.11|627.71|629.47|627.07|632.08|629.68|621.92|619.52|0
1652184000000|2022-05-10 12:00:00|629.37|626.97|649.65|647.25|651.15|648.75|629.08|626.68|0
1652187600000|2022-05-10 13:00:00|649.96|647.56|651.62|649.22|666.62|664.22|633.19|630.79|0
1652191200000|2022-05-10 14:00:00|652.42|650.02|610.88|608.48|659.4|657|602.91|600.51|0
1652194800000|2022-05-10 15:00:00|610|607.6|599.76|597.36|615.86|613.46|588.03|585.63|0
1652198400000|2022-05-10 16:00:00|600.54|598.14|587.19|584.79|608.08|605.68|580.05|577.65|0
1652202000000|2022-05-10 17:00:00|585.84|583.44|640.24|637.84|641.04|638.64|584.97|582.57|0
1652205600000|2022-05-10 18:00:00|640.84|638.44|623.48|621.08|642.23|639.83|615.43|613.03|0
1652209200000|2022-05-10 19:00:00|623.78|621.38|615.48|613.08|635.3|632.9|615.08|612.68|0
1652212800000|2022-05-10 20:00:00|607.1|604.7|605.17|602.37|610.43|608.03|600.95|598.55|0
1652216400000|2022-05-10 21:00:00|604.94|602.14|604.79|601.99|605.56|602.76|604.18|601.38|0
1652220000000|2022-05-10 22:00:00|604.35|601.55|608.52|605.72|609.5|606.7|602.69|599.89|0
1652223600000|2022-05-10 23:00:00|608.61|605.81|605.16|602.36|610.27|607.47|600.96|598.16|0
1652227200000|2022-05-11 00:00:00|604.96|602.16|608.64|605.84|615.33|612.53|602.03|599.23|0
1652230800000|2022-05-11 01:00:00|608.54|605.74|617.04|614.24|617.53|614.73|605.31|602.51|0
1652234400000|2022-05-11 02:00:00|616.84|614.04|620.15|617.35|622.94|620.14|615.66|612.86|0
1652238000000|2022-05-11 03:00:00|620.05|617.25|620.51|617.71|622.1|619.3|618.36|615.56|0
1652241600000|2022-05-11 04:00:00|620.32|617.52|621.75|618.95|621.86|619.06|618.72|615.92|0
1652245200000|2022-05-11 05:00:00|621.86|619.06|620.14|617.34|622.83|620.03|618.47|615.67|0
1652248800000|2022-05-11 06:00:00|620.04|617.24|618.82|616.02|624.57|621.77|616.1|613.3|0
1652252400000|2022-05-11 07:00:00|618.92|616.12|618.38|615.98|621.76|619.36|611.82|609.42|0
1652256000000|2022-05-11 08:00:00|618.68|616.28|642.33|639.93|643.93|641.53|617.89|615.49|0
1652259600000|2022-05-11 09:00:00|642.42|640.02|642.91|640.51|645.92|643.52|640.53|638.13|0
1652263200000|2022-05-11 10:00:00|643|640.6|643.94|641.54|645.88|643.48|636.32|633.92|0
1652266800000|2022-05-11 11:00:00|643.64|641.24|646.99|644.59|651.92|649.52|642.94|640.54|0
1652270400000|2022-05-11 12:00:00|647.19|644.79|578.38|575.26|647.99|645.59|572.19|569.07|0
1652274000000|2022-05-11 13:00:00|578.47|575.35|630.56|628.16|638.4|635.28|577.23|574.11|0
1652277600000|2022-05-11 14:00:00|629.67|627.27|622.07|619.67|641.85|639.45|608.84|606.44|0
1652281200000|2022-05-11 15:00:00|621.58|619.18|620|617.6|639.89|637.49|606.42|604.02|0
1652284800000|2022-05-11 16:00:00|618.8|616.4|585.98|583.58|622.17|619.77|584.61|582.21|0
1652288400000|2022-05-11 17:00:00|585.39|582.99|560.8|558.4|585.78|583.38|558.36|555.96|0
1652292000000|2022-05-11 18:00:00|560.99|558.59|573.5|571.1|595.76|593.36|560.99|558.59|0
1652295600000|2022-05-11 19:00:00|572.92|570.52|551.56|549.16|575.78|573.38|546.24|543.84|0
1652299200000|2022-05-11 20:00:00|552.13|549.73|560.65|557.85|563.78|560.98|550.22|547.82|0
1652302800000|2022-05-11 21:00:00|560.76|557.96|558.74|555.94|561.09|558.29|556.78|553.98|0
1652306400000|2022-05-11 22:00:00|558.27|555.47|558.52|555.72|559.51|556.71|549.38|546.58|0
1652310000000|2022-05-11 23:00:00|559.09|556.29|560.59|557.79|562.99|560.19|554.49|551.69|0
1652313600000|2022-05-12 00:00:00|560.4|557.6|563.96|561.16|566.7|563.9|543.9|541.1|0
1652317200000|2022-05-12 01:00:00|564.06|561.26|565.37|562.57|568.27|565.47|556.77|553.97|0
1652320800000|2022-05-12 02:00:00|564.99|562.19|560.53|557.73|566.71|563.91|555.75|552.95|0
1652324400000|2022-05-12 03:00:00|560.72|557.92|558.77|555.97|562.24|559.44|556.1|553.3|0
1652328000000|2022-05-12 04:00:00|559.15|556.35|550.13|547.33|559.82|557.02|549.18|546.38|0
1652331600000|2022-05-12 05:00:00|550.32|547.52|536.53|533.73|553.94|551.14|536.15|533.35|0
1652335200000|2022-05-12 06:00:00|536.63|533.83|538.45|535.65|547.94|545.14|535.49|532.69|0
1652338800000|2022-05-12 07:00:00|539.2|536.4|549.09|546.69|556.32|553.92|529.78|527.38|0
1652342400000|2022-05-12 08:00:00|550.79|548.39|533.48|531.08|551.08|548.68|528.17|525.77|0
1652346000000|2022-05-12 09:00:00|533.1|530.7|530.82|528.42|536.16|533.76|523.83|521.43|0
1652349600000|2022-05-12 10:00:00|530.91|528.51|539.12|536.72|541.29|538.89|529.31|526.91|0
1652353200000|2022-05-12 11:00:00|539.79|537.39|520.52|518.12|547.55|545.15|517.74|515.34|0
1652356800000|2022-05-12 12:00:00|520.71|518.31|530.58|528.18|535.97|533.57|519.97|517.57|0
1652360400000|2022-05-12 13:00:00|530.95|528.55|520.17|517.77|540.39|537.99|509.34|506.94|0
1652364000000|2022-05-12 14:00:00|519.43|517.03|559.65|557.25|562.48|560.08|512.22|509.82|0
1652367600000|2022-05-12 15:00:00|560.99|558.59|519.81|517.41|572.53|570.13|517.53|515.13|0
1652371200000|2022-05-12 16:00:00|519.73|517.33|534.41|531.29|548.81|545.69|516.55|513.43|0
1652374800000|2022-05-12 17:00:00|534.32|531.2|509.1|505.98|539.2|536.08|502.99|499.87|0
1652378400000|2022-05-12 18:00:00|509.56|506.44|499.89|496.77|515.93|512.81|495.79|492.67|0
1652382000000|2022-05-12 19:00:00|499.71|496.59|546.21|543.33|546.21|543.33|496.76|493.64|0
1652385600000|2022-05-12 20:00:00|544.69|541.81|531.93|528.57|547.83|544.95|528.54|525.18|0
1652389200000|2022-05-12 21:00:00|532.29|528.93|535.94|532.58|536.01|532.65|532.15|528.79|0
1652392800000|2022-05-12 22:00:00|537|533.64|541.61|538.25|543.34|539.98|536.8|533.44|0
1652396400000|2022-05-12 23:00:00|541.8|538.44|556.48|553.12|557.83|554.47|541.32|537.96|0
1652400000000|2022-05-13 00:00:00|556.28|552.92|561.99|558.63|563.26|559.9|553.21|549.85|0
1652403600000|2022-05-13 01:00:00|561.9|558.54|565.53|562.17|569.04|565.68|560.35|556.99|0
1652407200000|2022-05-13 02:00:00|565.73|562.37|565.88|562.52|568.05|564.69|564.25|560.89|0
1652410800000|2022-05-13 03:00:00|565.49|562.13|574.78|571.42|579.67|576.31|565.11|561.75|0
1652414400000|2022-05-13 04:00:00|574.58|571.22|574.35|570.99|575.72|572.36|569.52|566.16|0
1652418000000|2022-05-13 05:00:00|574.55|571.19|574.12|570.76|577.65|574.29|571.43|568.07|0
1652421600000|2022-05-13 06:00:00|574.32|570.96|572.17|568.81|575.29|571.93|564.79|561.43|0
1652425200000|2022-05-13 07:00:00|571.2|567.84|574.65|571.77|581.68|578.8|563.61|560.73|0
1652428800000|2022-05-13 08:00:00|574.45|571.57|577.24|574.36|581.65|578.77|573.15|570.27|0
1652432400000|2022-05-13 09:00:00|577.34|574.46|573.6|570.72|582.98|580.1|571.76|568.88|0
1652436000000|2022-05-13 10:00:00|573.41|570.53|579.21|576.33|580.39|577.51|571.16|568.28|0
1652439600000|2022-05-13 11:00:00|578.92|576.04|587.39|584.51|588.97|586.09|576.08|573.2|0
1652443200000|2022-05-13 12:00:00|587.98|585.1|584.93|582.05|589.46|586.58|583.04|580.16|0
1652446800000|2022-05-13 13:00:00|585.33|582.45|588.42|585.54|592.8|589.92|568.31|565.43|0
1652450400000|2022-05-13 14:00:00|589.3|586.42|608.15|605.27|611.71|608.83|588.61|585.73|0
1652454000000|2022-05-13 15:00:00|607.36|604.48|612.47|609.59|615.22|612.34|602.97|600.09|0
1652457600000|2022-05-13 16:00:00|613.47|610.59|616.32|613.44|626.54|623.66|607.93|605.05|0
1652461200000|2022-05-13 17:00:00|616.52|613.64|596.7|593.58|619.72|616.84|594.53|591.41|0
1652464800000|2022-05-13 18:00:00|596.11|592.99|605.96|603.08|606.17|603.29|579.83|576.71|0
1652468400000|2022-05-13 19:00:00|606.36|603.48|613.19|610.31|620.95|618.55|599.65|596.77|0
1652472000000|2022-05-13 20:00:00|614.19|611.31|607.64|604.84|614.19|611.31|605.25|602.85|0
1652684400000|2022-05-16 07:00:00|590.77|587.97|593.76|591.36|599.24|596.84|581.13|578.73|0
1652688000000|2022-05-16 08:00:00|594.06|591.66|608|605.6|608|605.6|593.56|591.16|0
1652691600000|2022-05-16 09:00:00|607.6|605.2|597.17|594.77|608.8|606.4|595.98|593.58|0
1652695200000|2022-05-16 10:00:00|597.77|595.37|599.27|596.87|602.94|600.54|597.57|595.17|0
1652698800000|2022-05-16 11:00:00|599.87|597.47|602.24|599.84|604.06|601.66|597.86|595.46|0
1652702400000|2022-05-16 12:00:00|602.64|600.24|603.68|601.28|615.82|613.42|599.43|597.03|0
1652706000000|2022-05-16 13:00:00|603.88|601.48|585.26|582.86|606.66|604.26|577.14|574.74|0
1652709600000|2022-05-16 14:00:00|585.86|583.46|584.16|581.76|609.43|607.03|577.53|575.13|0
1652713200000|2022-05-16 15:00:00|582.37|579.97|606.22|603.82|608.24|605.84|579.39|576.99|0
1652716800000|2022-05-16 16:00:00|606.83|604.43|593.88|591.48|611.07|608.67|590.69|588.29|0
1652720400000|2022-05-16 17:00:00|592.68|590.28|611.96|609.56|617.84|615.44|590.09|587.69|0
1652724000000|2022-05-16 18:00:00|612.37|609.97|620.84|618.44|628.32|625.92|607.93|605.53|0
1652727600000|2022-05-16 19:00:00|621.04|618.64|597.61|594.73|623.68|621.28|589.81|586.93|0
1652731200000|2022-05-16 20:00:00|597.21|594.33|590.07|587.27|597.61|594.73|589.79|586.99|0
1652734800000|2022-05-16 21:00:00|590.12|587.32|589.65|586.85|590.55|587.75|588.79|585.99|0
1652738400000|2022-05-16 22:00:00|590.64|587.84|594.52|591.72|595.74|592.94|590.54|587.74|0
1652742000000|2022-05-16 23:00:00|594.92|592.12|596.7|593.9|597|594.2|591.99|589.19|0
1652745600000|2022-05-17 00:00:00|596.9|594.1|600.09|597.29|604.75|601.95|592.87|590.07|0
1652749200000|2022-05-17 01:00:00|600.19|597.39|608.54|605.74|609.56|606.76|598.27|595.47|0
1652752800000|2022-05-17 02:00:00|608.75|605.95|601.03|598.23|608.84|606.04|599.62|596.82|0
1652756400000|2022-05-17 03:00:00|601.44|598.64|603.42|600.62|605.04|602.24|600.22|597.42|0
1652760000000|2022-05-17 04:00:00|603.83|601.03|606.02|603.22|607.24|604.44|603.22|600.42|0
1652763600000|2022-05-17 05:00:00|605.91|603.11|610.04|607.24|611.15|608.35|604.78|601.98|0
1652767200000|2022-05-17 06:00:00|609.83|607.03|612.59|609.79|612.69|609.89|608|605.2|0
1652770800000|2022-05-17 07:00:00|612.69|609.89|620.3|617.9|623.27|620.87|608.83|606.43|0
1652774400000|2022-05-17 08:00:00|620.2|617.8|640.37|637.97|646.99|644.59|620.2|617.8|0
1652778000000|2022-05-17 09:00:00|640.48|638.08|653.37|650.97|655.42|653.02|639.45|637.05|0
1652781600000|2022-05-17 10:00:00|653.57|651.17|648.58|646.18|658.76|656.36|648.37|645.97|0
1652785200000|2022-05-17 11:00:00|647.75|645.35|642.76|640.36|652.08|649.68|642.35|639.95|0
1652788800000|2022-05-17 12:00:00|642.56|640.16|643.87|641.47|645.85|643.45|635.14|632.74|0
1652792400000|2022-05-17 13:00:00|644.4|642|635.5|633.1|648.41|646.01|628.73|626.33|0
1652796000000|2022-05-17 14:00:00|635.91|633.51|624.56|622.16|643.12|640.72|615|612.6|0
1652799600000|2022-05-17 15:00:00|624.76|622.36|636.83|634.43|642.19|639.79|623.52|621.12|0
1652803200000|2022-05-17 16:00:00|637.45|635.05|641.64|639.24|647.25|644.85|630.04|627.64|0
1652806800000|2022-05-17 17:00:00|641.43|639.03|641.4|639|649.1|646.7|635.23|632.83|0
1652810400000|2022-05-17 18:00:00|642.23|639.83|648.74|646.34|654.15|651.75|618.89|616.49|0
1652814000000|2022-05-17 19:00:00|649.15|646.75|659.55|657.15|659.55|657.15|646.64|644.24|0
1652817600000|2022-05-17 20:00:00|660.38|657.98|665|662.2|665.75|662.95|656.84|654.44|0
1652821200000|2022-05-17 21:00:00|665.09|662.29|665.31|662.51|665.35|662.55|664.73|661.93|0
1652824800000|2022-05-17 22:00:00|666.01|663.21|664.63|661.83|668.5|665.7|664.63|661.83|0
1652828400000|2022-05-17 23:00:00|664.94|662.14|660.64|657.84|665.24|662.44|660.02|657.22|0
1652832000000|2022-05-18 00:00:00|661.06|658.26|659.36|656.56|663.54|660.74|658.33|655.53|0
1652835600000|2022-05-18 01:00:00|659.57|656.77|654.55|651.75|660.29|657.49|650.83|648.03|0
1652839200000|2022-05-18 02:00:00|654.86|652.06|656.18|653.38|658.68|655.88|652.69|649.89|0
1652842800000|2022-05-18 03:00:00|655.77|652.97|649.93|647.13|657.22|654.42|645.19|642.39|0
1652846400000|2022-05-18 04:00:00|650.03|647.23|649.49|646.69|653.65|650.85|648.25|645.45|0
1652850000000|2022-05-18 05:00:00|649.38|646.58|656.5|653.7|657.34|654.54|649.28|646.48|0
1652853600000|2022-05-18 06:00:00|657.13|654.33|651.25|648.45|658.37|655.57|650.22|647.42|0
1652857200000|2022-05-18 07:00:00|650.83|648.03|647.05|644.65|651.76|648.96|643.39|640.99|0
1652860800000|2022-05-18 08:00:00|647.36|644.96|647.95|645.55|650.76|648.36|643.83|641.43|0
1652864400000|2022-05-18 09:00:00|648.16|645.76|654.86|652.46|654.86|652.46|646.39|643.99|0
1652868000000|2022-05-18 10:00:00|655.28|652.88|644.49|642.09|656.73|654.33|643.87|641.47|0
1652871600000|2022-05-18 11:00:00|645.21|642.81|632.32|629.92|646.14|643.74|631.51|629.11|0
1652875200000|2022-05-18 12:00:00|632.53|630.13|621.42|619.02|639.77|637.37|621.01|618.61|0
1652878800000|2022-05-18 13:00:00|621.21|618.81|601.18|598.78|624.48|622.08|599.53|597.13|0
1652882400000|2022-05-18 14:00:00|601.58|599.18|598.08|595.68|609.46|607.06|591.86|589.46|0
1652886000000|2022-05-18 15:00:00|597.68|595.28|565.38|562.98|597.68|595.28|562.88|560.48|0
1652889600000|2022-05-18 16:00:00|564.99|562.59|569.84|567.44|570.63|568.23|555.71|553.31|0
1652893200000|2022-05-18 17:00:00|569.64|567.24|537.98|535.58|569.64|567.24|534.89|532.49|0
1652896800000|2022-05-18 18:00:00|538.56|536.16|529.28|526.88|545.31|542.91|527.17|524.77|0
1652900400000|2022-05-18 19:00:00|528.32|525.92|533.91|531.51|537.57|535.17|522.07|519.67|0
1652904000000|2022-05-18 20:00:00|534.48|532.08|525.94|523.14|534.48|532.08|519.59|516.79|0
1652907600000|2022-05-18 21:00:00|525.83|523.03|527.18|524.38|527.79|524.99|525.55|522.75|0
1652911200000|2022-05-18 22:00:00|527.62|524.82|528.64|525.84|530.19|527.39|524.84|522.04|0
1652914800000|2022-05-18 23:00:00|528.44|525.64|513.96|511.16|529.2|526.4|513.77|510.97|0
1652918400000|2022-05-19 00:00:00|512.64|509.84|522.71|519.91|525.19|522.39|511.88|509.08|0
1652922000000|2022-05-19 01:00:00|523.47|520.67|521.92|519.12|526.12|523.32|516.26|513.46|0
1652925600000|2022-05-19 02:00:00|521.73|518.93|534.81|532.01|535|532.2|521.35|518.55|0
1652929200000|2022-05-19 03:00:00|534.62|531.82|540.98|538.18|543.29|540.49|533.34|530.54|0
1652932800000|2022-05-19 04:00:00|540.88|538.08|540.17|537.37|542.68|539.88|537.78|534.98|0
1652936400000|2022-05-19 05:00:00|540.65|537.85|532.02|529.22|542.29|539.49|528.48|525.68|0
1652940000000|2022-05-19 06:00:00|531.54|528.74|530.46|527.66|535.84|533.04|528.78|525.98|0
1652943600000|2022-05-19 07:00:00|530.17|527.37|513.16|510.76|530.32|527.92|499.55|497.15|0
1652947200000|2022-05-19 08:00:00|513.25|510.85|494.68|492.28|513.91|511.51|494.49|492.09|0
1652950800000|2022-05-19 09:00:00|494.49|492.09|490.54|488.14|498.52|496.12|487.33|484.93|0
1652954400000|2022-05-19 10:00:00|490.73|488.33|505.39|502.99|506.23|503.83|489.16|486.76|0
1652958000000|2022-05-19 11:00:00|505.2|502.8|512.66|510.26|516.24|513.84|498.12|495.72|0
1652961600000|2022-05-19 12:00:00|512.85|510.45|502.2|499.8|513.41|511.01|497.11|494.71|0
1652965200000|2022-05-19 13:00:00|502.01|499.61|507.16|504.76|532.95|530.55|498.4|496|0
1652968800000|2022-05-19 14:00:00|508.37|505.97|511.13|508.73|533.38|530.98|501.94|499.54|0
1652972400000|2022-05-19 15:00:00|511.7|509.3|531.19|528.79|541.97|539.57|505.13|502.73|0
1652976000000|2022-05-19 16:00:00|531.96|529.56|513.52|510.64|538.96|536.56|505.64|502.76|0
1652979600000|2022-05-19 17:00:00|513.43|510.55|524.91|522.03|528.33|525.45|500.26|497.38|0
1652983200000|2022-05-19 18:00:00|523.95|521.07|530.93|528.53|533.45|531.05|511.5|508.62|0
1652986800000|2022-05-19 19:00:00|530.54|528.14|503.24|500.36|540.9|538.45|501.27|498.39|0
1652990400000|2022-05-19 20:00:00|503.62|500.74|504.59|501.79|507.46|504.66|497.87|495.47|0
1652994000000|2022-05-19 21:00:00|505.31|502.51|504.5|501.7|505.31|502.51|504.06|501.26|0
1652997600000|2022-05-19 22:00:00|505.32|502.52|507.67|504.87|511.14|508.34|504.74|501.94|0
1653001200000|2022-05-19 23:00:00|507.86|505.06|511.66|508.86|513.39|510.59|505.18|502.38|0
1653004800000|2022-05-20 00:00:00|512.23|509.43|515.94|513.14|521.45|518.65|511.85|509.05|0
1653008400000|2022-05-20 01:00:00|515.65|512.85|524.8|522|527.72|524.92|514.97|512.17|0
1653012000000|2022-05-20 02:00:00|524.7|521.9|525.54|522.74|526.13|523.33|517.44|514.64|0
1653015600000|2022-05-20 03:00:00|525.34|522.54|522.01|519.21|525.9|523.1|520.17|517.37|0
1653019200000|2022-05-20 04:00:00|521.43|518.63|528.58|525.78|529.27|526.47|521.14|518.34|0
1653022800000|2022-05-20 05:00:00|528.38|525.58|526.71|523.91|529.83|527.03|523.23|520.43|0
1653026400000|2022-05-20 06:00:00|526.9|524.1|520.53|517.73|529.43|526.63|516.01|513.21|0
1653030000000|2022-05-20 07:00:00|520.82|518.02|531.76|529.36|535.53|533.13|518.03|515.32|0
1653033600000|2022-05-20 08:00:00|531.66|529.26|535.06|532.66|539.19|536.79|525.71|523.31|0
1653037200000|2022-05-20 09:00:00|534.86|532.46|534.98|532.58|541.34|538.94|533.49|531.09|0
1653040800000|2022-05-20 10:00:00|534.78|532.38|534.94|532.54|538.49|536.09|533.38|530.98|0
1653044400000|2022-05-20 11:00:00|535.14|532.74|537.45|535.05|541.97|539.57|530.83|528.43|0
1653048000000|2022-05-20 12:00:00|537.26|534.86|532.6|530.2|538.63|536.23|527.74|525.34|0
1653051600000|2022-05-20 13:00:00|532.79|530.39|527.4|525|538.15|535.75|519.96|517.56|0
1653055200000|2022-05-20 14:00:00|527.01|524.61|486.7|483.82|530.13|527.73|486.7|483.82|0
1653058800000|2022-05-20 15:00:00|487.08|484.2|478.88|476|489.72|486.84|472.83|469.95|0
1653062400000|2022-05-20 16:00:00|478.41|475.53|457.95|455.07|479.72|476.84|449.26|446.38|0
1653066000000|2022-05-20 17:00:00|458.32|455.44|462.38|459.5|466.23|463.35|441.78|438.9|0
1653069600000|2022-05-20 18:00:00|461.92|459.04|461|458.12|470.99|468.11|446.39|443.51|0
1653073200000|2022-05-20 19:00:00|461.18|458.3|505.31|501.95|506.84|503.48|452.24|449.36|0
1653076800000|2022-05-20 20:00:00|504.36|501|506.1|503.3|509.33|505.97|500.67|498.27|0
1653289200000|2022-05-23 07:00:00|547.29|544.49|537.28|534.4|547.49|544.69|532.01|529.13|0
1653292800000|2022-05-23 08:00:00|537.47|534.59|519.86|517.46|542.77|539.89|514.47|511.97|0
1653296400000|2022-05-23 09:00:00|520.15|517.75|522.53|520.13|530.31|527.91|516.2|513.8|0
1653300000000|2022-05-23 10:00:00|522.62|520.22|541|538.6|542.18|539.78|521.37|518.97|0
1653303600000|2022-05-23 11:00:00|540.9|538.5|533.43|531.03|542.17|539.77|528.87|526.47|0
1653307200000|2022-05-23 12:00:00|533.73|531.33|530.58|528.18|539.4|537|528.63|526.23|0
1653310800000|2022-05-23 13:00:00|530.77|528.37|524.13|521.73|541.1|538.7|515.64|513.24|0
1653314400000|2022-05-23 14:00:00|523.55|521.15|538.44|536.04|546.87|544.47|510.24|507.84|0
1653318000000|2022-05-23 15:00:00|539.22|536.82|560.12|557.72|564.54|562.14|535.71|533.31|0
1653321600000|2022-05-23 16:00:00|559.73|557.33|555.24|552.84|568.41|566.01|549.52|547.12|0
1653325200000|2022-05-23 17:00:00|554.85|552.45|559.41|557.01|560.41|558.01|538.92|536.52|0
1653328800000|2022-05-23 18:00:00|560.01|557.61|556.79|554.39|568.52|566.12|555.6|553.2|0
1653332400000|2022-05-23 19:00:00|556.99|554.59|561.64|559.24|565.25|562.85|546.83|544.43|0
1653336000000|2022-05-23 20:00:00|563.43|561.03|568.06|565.26|571.18|568.78|563.43|561.03|0
1653339600000|2022-05-23 21:00:00|567.89|565.09|552.1|549.3|568.53|565.73|550.15|547.35|0
1653343200000|2022-05-23 22:00:00|545.5|542.7|541.85|539.05|545.5|542.7|529.9|527.1|0
1653346800000|2022-05-23 23:00:00|542.14|539.34|543.96|541.16|545.14|542.34|537.93|535.13|0
1653350400000|2022-05-24 00:00:00|543.77|540.97|540.87|538.07|545.72|542.92|538.68|535.88|0
1653354000000|2022-05-24 01:00:00|540.77|537.97|540.44|537.64|543.57|540.77|536.76|533.96|0
1653357600000|2022-05-24 02:00:00|540.34|537.54|538.65|535.85|541.02|538.22|536.12|533.32|0
1653361200000|2022-05-24 03:00:00|538.55|535.75|539.29|536.49|539.88|537.08|536.29|533.49|0
1653364800000|2022-05-24 04:00:00|539.2|536.4|533.9|531.1|539.97|537.17|533.13|530.33|0
1653368400000|2022-05-24 05:00:00|533.71|530.91|525.34|522.54|535.65|532.85|524|521.2|0
1653372000000|2022-05-24 06:00:00|525.24|522.44|522.32|519.52|528.43|525.63|517.62|514.82|0
1653375600000|2022-05-24 07:00:00|522.03|519.23|524.01|521.61|529.15|526.75|514.79|512.39|0
1653379200000|2022-05-24 08:00:00|523.81|521.41|516.34|513.94|526.42|524.02|515.29|512.89|0
1653382800000|2022-05-24 09:00:00|516.53|514.13|525.64|523.24|527.49|525.09|515.95|513.55|0
1653386400000|2022-05-24 10:00:00|525.74|523.34|526.96|524.56|531.54|529.14|522.84|520.44|0
1653390000000|2022-05-24 11:00:00|527.25|524.85|528.73|526.33|536.14|533.74|526.99|524.59|0
1653393600000|2022-05-24 12:00:00|528.93|526.53|532.19|529.79|535.11|532.71|523.89|521.49|0
1653397200000|2022-05-24 13:00:00|532.38|529.98|513.65|511.25|535.67|533.27|513.65|511.25|0
1653400800000|2022-05-24 14:00:00|513.16|510.76|494.19|491.79|514.41|512.01|486.11|483.71|0
1653404400000|2022-05-24 15:00:00|493.81|491.41|509.69|507.29|516.13|513.73|488.83|486.43|0
1653408000000|2022-05-24 16:00:00|509.5|507.1|509.11|506.71|526.74|524.34|501.17|498.77|0
1653411600000|2022-05-24 17:00:00|507.19|504.79|517.81|515.41|521.87|519.47|497.86|495.46|0
1653415200000|2022-05-24 18:00:00|518.78|516.38|512.84|510.44|531.38|528.98|506.9|504.5|0
1653418800000|2022-05-24 19:00:00|511.88|509.48|536.26|533.86|547.63|545.23|511.88|509.48|0
1653422400000|2022-05-24 20:00:00|537.04|534.64|544.8|542|546.17|543.37|537.04|534.29|0
1653426000000|2022-05-24 21:00:00|545|542.2|545.08|542.28|545.48|542.68|544.42|541.62|0
1653429600000|2022-05-24 22:00:00|545.15|542.35|551.91|549.11|554.49|551.69|545.15|542.35|0
1653433200000|2022-05-24 23:00:00|552.4|549.6|551.67|548.87|555.45|552.65|550.1|547.3|0
1653436800000|2022-05-25 00:00:00|551.48|548.68|544.16|541.36|551.48|548.68|538.9|536.1|0
1653440400000|2022-05-25 01:00:00|543.77|540.97|548.25|545.45|549.05|546.25|543.77|540.97|0
1653444000000|2022-05-25 02:00:00|548.65|545.85|549.6|546.8|553.18|550.38|546.85|544.05|0
1653447600000|2022-05-25 03:00:00|549.49|546.69|558.05|555.25|559.44|556.64|549.49|546.69|0
1653451200000|2022-05-25 04:00:00|558.15|555.35|554.26|551.46|558.25|555.45|553.47|550.67|0
1653454800000|2022-05-25 05:00:00|554.06|551.26|552.64|549.84|557.51|554.71|550.28|547.48|0
1653458400000|2022-05-25 06:00:00|552.54|549.74|558.07|555.27|558.07|555.27|544.59|541.79|0
1653462000000|2022-05-25 07:00:00|557.18|554.38|544.23|541.83|557.38|554.67|543.35|540.95|0
1653465600000|2022-05-25 08:00:00|544.43|542.03|536.76|534.36|545.8|543.4|533.47|531.07|0
1653469200000|2022-05-25 09:00:00|536.56|534.16|539.35|536.95|541.03|538.63|528.57|526.17|0
1653472800000|2022-05-25 10:00:00|539.06|536.66|530.64|528.24|542.39|539.99|530.06|527.66|0
1653476400000|2022-05-25 11:00:00|530.45|528.05|523.78|521.38|534.14|531.74|518.28|515.88|0
1653480000000|2022-05-25 12:00:00|523.97|521.57|526.99|524.59|528.35|525.95|517.01|514.61|0
1653483600000|2022-05-25 13:00:00|527.19|524.79|543.86|541.46|550.27|547.87|524.46|522.06|0
1653487200000|2022-05-25 14:00:00|543.56|541.16|557.92|555.52|566.27|563.87|536.44|534.04|0
1653490800000|2022-05-25 15:00:00|558.32|555.92|548.25|545.85|558.5|556.1|540.81|538.41|0
1653494400000|2022-05-25 16:00:00|548.34|545.94|541.68|539.28|552.58|550.18|531.54|529.14|0
1653498000000|2022-05-25 17:00:00|541.29|538.89|542.48|539.6|547.36|544.96|532.68|530.28|0
1653501600000|2022-05-25 18:00:00|542.08|539.2|565.63|562.75|568.3|565.42|526.26|523.38|0
1653505200000|2022-05-25 19:00:00|566.03|563.15|563.39|560.51|580.08|577.2|556.34|553.22|0
1653508800000|2022-05-25 20:00:00|565.19|562.31|558.71|555.35|565.39|562.51|547.92|544.56|0
1653512400000|2022-05-25 21:00:00|557.83|554.47|558.71|555.35|559.01|555.65|557.39|554.03|0
1653516000000|2022-05-25 22:00:00|559.87|556.51|562.33|558.97|563.55|560.19|558.65|555.29|0
1653519600000|2022-05-25 23:00:00|562.73|559.37|557.81|554.45|564.32|560.96|556.92|553.56|0
1653523200000|2022-05-26 00:00:00|557.31|553.95|575.08|571.72|576.3|572.94|556.72|553.36|0
1653526800000|2022-05-26 01:00:00|574.98|571.62|561.23|557.87|576.49|573.13|560.23|556.87|0
1653530400000|2022-05-26 02:00:00|561.43|558.07|561.79|558.43|565|561.64|558.83|555.47|0
1653534000000|2022-05-26 03:00:00|561.59|558.23|562.05|558.69|562.95|559.59|553.12|549.76|0
1653537600000|2022-05-26 04:00:00|562.15|558.79|554.95|551.59|562.55|559.19|554.36|551|0
1653541200000|2022-05-26 05:00:00|554.75|551.39|553.13|549.77|557.91|554.55|550.75|547.39|0
1653544800000|2022-05-26 06:00:00|553.72|550.36|557.97|554.61|558.96|555.6|550.35|546.99|0
1653548400000|2022-05-26 07:00:00|557.57|554.21|576.14|573.26|576.35|573.47|557.57|554.21|0
1653552000000|2022-05-26 08:00:00|576.35|573.47|560.62|557.74|576.35|573.47|556.85|553.97|0
1653555600000|2022-05-26 09:00:00|560.82|557.94|570.96|568.08|572.37|569.49|557.2|554.32|0
1653559200000|2022-05-26 10:00:00|570.76|567.88|572.73|569.85|575.35|572.47|565.73|562.85|0
1653562800000|2022-05-26 11:00:00|572.83|569.95|584.2|581.32|590.49|587.61|572.53|569.65|0
1653566400000|2022-05-26 12:00:00|583.79|580.91|582.75|579.87|586.19|583.31|571.6|568.72|0
1653570000000|2022-05-26 13:00:00|582.55|579.67|606.09|603.21|607.53|604.65|572.26|569.38|0
1653573600000|2022-05-26 14:00:00|607.12|604.24|616.65|613.77|618.05|615.17|604.27|601.39|0
1653577200000|2022-05-26 15:00:00|617.07|614.19|621.39|618.51|625.25|622.37|615.35|612.47|0
1653580800000|2022-05-26 16:00:00|621.6|618.72|637.56|634.68|637.98|635.1|619.95|617.07|0
1653584400000|2022-05-26 17:00:00|637.77|634.89|636.62|633.74|643.38|640.5|630.21|627.33|0
1653588000000|2022-05-26 18:00:00|636.41|633.53|634.72|631.84|639.73|636.85|629.55|626.67|0
1653591600000|2022-05-26 19:00:00|634.3|631.42|627.64|624.76|642.39|639.51|622.5|619.62|0
1653595200000|2022-05-26 20:00:00|628.26|625.38|624.85|621.49|628.26|625.38|621.03|618.15|0
1653598800000|2022-05-26 21:00:00|624.69|621.33|623.06|619.7|626.08|622.72|623.01|619.65|0
1653602400000|2022-05-26 22:00:00|622.54|619.18|627.26|623.9|630.39|627.03|622.03|618.67|0
1653606000000|2022-05-26 23:00:00|627.47|624.11|629.51|626.15|631.48|628.12|626.13|622.77|0
1653609600000|2022-05-27 00:00:00|629.61|626.25|621.41|618.05|631.68|628.32|617|613.64|0
1653613200000|2022-05-27 01:00:00|621.52|618.16|624.17|620.81|626.03|622.67|620.26|616.9|0
1653616800000|2022-05-27 02:00:00|623.44|620.08|621.04|617.68|625.3|621.94|620.22|616.86|0
1653620400000|2022-05-27 03:00:00|621.25|617.89|622.25|618.89|626.39|623.03|620.84|617.48|0
1653624000000|2022-05-27 04:00:00|622.45|619.09|626.06|622.7|628.03|624.67|622.25|618.89|0
1653627600000|2022-05-27 05:00:00|626.16|622.8|624.27|620.91|628.43|625.07|620.77|617.41|0
1653631200000|2022-05-27 06:00:00|624.37|621.01|629.98|626.62|630.19|626.83|620.56|617.2|0
1653634800000|2022-05-27 07:00:00|629.67|626.31|627.64|624.76|632.42|629.54|624.05|621.17|0
1653638400000|2022-05-27 08:00:00|627.43|624.55|639.06|636.18|641.04|638.16|625.99|623.11|0
1653642000000|2022-05-27 09:00:00|639.16|636.28|644.3|641.42|646.11|643.23|633.33|630.45|0
1653645600000|2022-05-27 10:00:00|644.51|641.63|642.18|639.3|644.51|641.63|636.37|633.49|0
1653649200000|2022-05-27 11:00:00|641.14|638.26|630.5|627.62|641.35|638.47|629.77|626.89|0
1653652800000|2022-05-27 12:00:00|630.71|627.83|653.6|650.72|656.74|653.86|629.46|626.58|0
1653656400000|2022-05-27 13:00:00|654.23|651.35|677.52|674.64|681.77|678.89|647.93|645.05|0
1653660000000|2022-05-27 14:00:00|677.73|674.85|678.32|675.44|688.29|685.41|674.77|671.89|0
1653663600000|2022-05-27 15:00:00|678.74|675.86|691.13|688.25|692.2|689.32|674.73|671.85|0
1653667200000|2022-05-27 16:00:00|691.34|688.46|689.23|686.35|694.11|691.23|684.13|681.25|0
1653670800000|2022-05-27 17:00:00|689.45|686.57|689.72|686.84|692.72|689.84|686.76|683.88|0
1653674400000|2022-05-27 18:00:00|689.4|686.52|697.14|694.26|697.57|694.69|687.17|684.29|0
1653678000000|2022-05-27 19:00:00|696.5|693.62|715.93|713.05|716.15|713.27|696.29|693.41|0
1653681600000|2022-05-27 20:00:00|716.58|713.7|721.4|718.04|721.59|718.71|714.21|711.33|0
1653955200000|2022-05-31 00:00:00|731.06|728.66|722.65|720.25|731.06|728.66|721.46|719.06|0
1653969600000|2022-05-31 04:00:00|724.03|721.23|724.87|722.07|726.29|723.49|722.09|719.29|0
1653973200000|2022-05-31 05:00:00|725.3|722.5|722.47|719.67|728.08|725.28|721.39|718.59|0
1653976800000|2022-05-31 06:00:00|722.25|719.45|710.3|707.5|723.76|720.96|706.14|703.34|0
1653980400000|2022-05-31 07:00:00|709.98|707.18|702.18|699.78|711.91|709.11|698.24|695.84|0
1653984000000|2022-05-31 08:00:00|702.93|700.53|716.61|714.21|724.15|721.75|702.29|699.89|0
1653987600000|2022-05-31 09:00:00|716.82|714.42|693.49|691.09|716.82|714.42|687.65|685.25|0
1653991200000|2022-05-31 10:00:00|693.27|690.87|699.09|696.69|705.15|702.75|687.64|685.24|0
1653994800000|2022-05-31 11:00:00|699.73|697.33|699.81|697.41|709.46|707.06|695.76|693.36|0
1653998400000|2022-05-31 12:00:00|699.91|697.51|688.76|686.36|700.45|698.05|686.14|683.74|0
1654002000000|2022-05-31 13:00:00|688.86|686.46|682.37|679.97|705.57|703.17|673.84|671.44|0
1654005600000|2022-05-31 14:00:00|681.94|679.54|695.96|693.56|700.65|698.25|671.93|669.53|0
1654009200000|2022-05-31 15:00:00|695.75|693.35|709.06|706.66|711.64|709.24|680.74|678.34|0
1654012800000|2022-05-31 16:00:00|709.49|707.09|713.07|710.67|717.91|715.51|698.71|696.31|0
1654016400000|2022-05-31 17:00:00|712.42|710.02|722.75|720.35|722.96|720.56|699.96|697.56|0
1654020000000|2022-05-31 18:00:00|721.66|719.26|696.23|693.83|724.04|721.64|688.99|686.59|0
1654023600000|2022-05-31 19:00:00|696.02|693.62|696.9|694.5|714.49|712.09|687.5|685.1|0
1654027200000|2022-05-31 20:00:00|693.28|690.88|694.53|691.73|697.11|694.71|687.1|684.7|0
1654030800000|2022-05-31 21:00:00|694.12|691.32|695.66|692.86|695.99|693.19|693.55|690.75|0
1654034400000|2022-05-31 22:00:00|697.91|695.11|703.34|700.54|703.88|701.08|695.12|692.32|0
1654038000000|2022-05-31 23:00:00|703.99|701.19|707.82|705.02|708.46|705.66|700.76|697.96|0
1654041600000|2022-06-01 00:00:00|708.03|705.23|709.07|706.27|711.47|708.67|708.03|705.23|0
1654045200000|2022-06-01 01:00:00|709.29|706.49|712.27|709.47|715.09|712.29|708.21|705.41|0
1654048800000|2022-06-01 02:00:00|712.16|709.36|706.01|703.21|713|710.2|705.58|702.78|0
1654052400000|2022-06-01 03:00:00|706|703.2|705.97|703.17|706.84|704.04|703|700.2|0
1654056000000|2022-06-01 04:00:00|706.19|703.39|706.59|703.79|707.69|704.89|699.54|696.74|0
1654059600000|2022-06-01 05:00:00|707.02|704.22|695.31|692.51|710.02|707.22|692.43|689.63|0
1654063200000|2022-06-01 06:00:00|695.63|692.83|703.74|700.94|704.38|701.58|693.28|690.48|0
1654066800000|2022-06-01 07:00:00|703.95|701.15|701.13|698.73|708.96|706.56|697.53|695.13|0
1654070400000|2022-06-01 08:00:00|701.02|698.62|694.68|692.28|702.31|699.91|688.84|686.44|0
1654074000000|2022-06-01 09:00:00|695.43|693.03|696.9|694.5|702.26|699.86|694.79|692.39|0
1654077600000|2022-06-01 10:00:00|696.68|694.28|692.38|689.98|697.96|695.56|689.4|687|0
1654081200000|2022-06-01 11:00:00|692.27|689.87|704.33|701.93|704.33|701.93|692.27|689.87|0
1654084800000|2022-06-01 12:00:00|704.54|702.14|707.08|704.68|711.82|709.42|702.6|700.2|0
1654088400000|2022-06-01 13:00:00|707.83|705.43|708.35|705.95|723.23|720.83|700.83|698.43|0
1654092000000|2022-06-01 14:00:00|709.65|707.25|672.79|670.39|711.05|708.65|658.83|656.43|0
1654095600000|2022-06-01 15:00:00|671.94|669.54|646.8|644.4|672.36|669.96|644.82|642.42|0
1654099200000|2022-06-01 16:00:00|646.49|644.09|649.7|647.3|653.61|651.21|641.23|638.83|0
1654102800000|2022-06-01 17:00:00|649.39|646.99|664.31|661.91|668.97|666.57|648.34|645.94|0
1654106400000|2022-06-01 18:00:00|663.88|661.48|675.41|673.01|685.13|682.73|663.35|660.95|0
1654110000000|2022-06-01 19:00:00|675.31|672.91|661.99|659.59|687.04|684.64|661.14|658.74|0
1654113600000|2022-06-01 20:00:00|662.2|659.8|660.35|657.55|664.53|662.13|657.5|654.7|0
1654117200000|2022-06-01 21:00:00|660.34|657.54|660.15|657.35|661.04|658.24|659.48|656.68|0
1654120800000|2022-06-01 22:00:00|660.96|658.16|654.9|652.1|662.33|659.53|654.49|651.69|0
1654124400000|2022-06-01 23:00:00|655.11|652.31|652.34|649.54|657.52|654.72|651.08|648.28|0
1654128000000|2022-06-02 00:00:00|652.55|649.75|664.82|662.02|667.07|664.27|649.17|646.37|0
1654131600000|2022-06-02 01:00:00|664.93|662.13|661.71|658.91|668.11|665.31|661.71|658.91|0
1654135200000|2022-06-02 02:00:00|661.92|659.12|660.41|657.61|665.74|662.94|657.89|655.09|0
1654138800000|2022-06-02 03:00:00|660.3|657.5|660.8|658|662.74|659.94|658.26|655.46|0
1654142400000|2022-06-02 04:00:00|660.9|658.1|664.78|661.98|665.64|662.84|659.73|656.93|0
1654146000000|2022-06-02 05:00:00|664.99|662.19|663.05|660.25|666.05|663.25|656.08|653.28|0
1654149600000|2022-06-02 06:00:00|662.83|660.03|668.54|665.74|668.97|666.17|660.69|657.89|0
1654153200000|2022-06-02 07:00:00|668.75|665.95|669.51|667.11|675.87|673.47|667.38|664.98|0
1654156800000|2022-06-02 08:00:00|669.72|667.32|673.96|671.56|678.99|676.59|666.53|664.13|0
1654160400000|2022-06-02 09:00:00|673.75|671.35|674.36|671.96|679.72|677.32|669.05|666.65|0
1654164000000|2022-06-02 10:00:00|674.46|672.06|680.96|678.56|682.04|679.64|670.71|668.31|0
1654167600000|2022-06-02 11:00:00|680.85|678.45|678.79|676.39|680.96|678.56|676.03|673.63|0
1654171200000|2022-06-02 12:00:00|678.36|675.96|670.85|668.45|680.07|677.67|670.42|668.02|0
1654174800000|2022-06-02 13:00:00|670.63|668.23|647.99|645.59|673.41|671.01|640.2|637.8|0
1654178400000|2022-06-02 14:00:00|646.51|644.11|659.53|657.13|665.94|663.54|636.47|634.07|0
1654182000000|2022-06-02 15:00:00|659.74|657.34|680.88|678.48|690.15|687.75|658.04|655.64|0
1654185600000|2022-06-02 16:00:00|681.96|679.56|698.19|695.79|701.23|698.83|679.16|676.76|0
1654189200000|2022-06-02 17:00:00|698.41|696.01|705.89|703.49|707.63|705.23|692.34|689.94|0
1654192800000|2022-06-02 18:00:00|705.67|703.27|704.12|701.72|713.66|711.26|703.69|701.29|0
1654196400000|2022-06-02 19:00:00|703.9|701.5|726.87|724.47|727.74|725.34|703.26|700.86|0
1654200000000|2022-06-02 20:00:00|727.53|725.13|729.11|726.31|730.1|727.3|721.63|719.23|0
1654203600000|2022-06-02 21:00:00|729.37|726.57|728.68|725.88|730.06|727.26|728.68|725.88|0
1654207200000|2022-06-02 22:00:00|729.08|726.28|731.9|729.1|738.82|736.02|728.98|726.18|0
1654210800000|2022-06-02 23:00:00|731.79|728.99|732.64|729.84|735.49|732.69|731.55|728.75|0
1654214400000|2022-06-03 00:00:00|732.42|729.62|726.93|724.13|734.59|731.79|726.71|723.91|0
1654218000000|2022-06-03 01:00:00|727.15|724.35|731.27|728.47|732.47|729.67|726.71|723.91|0
1654221600000|2022-06-03 02:00:00|731.05|728.25|729.27|726.47|732.03|729.23|728.19|725.39|0
1654225200000|2022-06-03 03:00:00|729.49|726.69|727.5|724.7|729.92|727.12|726.63|723.83|0
1654228800000|2022-06-03 04:00:00|727.6|724.8|727.9|725.1|731.85|729.05|727.57|724.77|0
1654232400000|2022-06-03 05:00:00|727.69|724.89|731.37|728.57|732.91|730.11|727.57|724.77|0
1654236000000|2022-06-03 06:00:00|731.15|728.35|729.19|726.39|733.35|730.55|728.53|725.73|0
1654239600000|2022-06-03 07:00:00|728.97|726.17|717.73|715.33|728.97|726.17|717.73|715.33|0
1654243200000|2022-06-03 08:00:00|717.63|715.23|717.6|715.2|721.97|719.57|714.13|711.73|0
1654246800000|2022-06-03 09:00:00|717.7|715.3|715.83|713.43|718.25|715.85|710.63|708.23|0
1654250400000|2022-06-03 10:00:00|716.27|713.87|707.34|704.94|716.27|713.87|706.05|703.65|0
1654254000000|2022-06-03 11:00:00|707.23|704.83|697.31|694.91|708.86|706.46|696.13|693.73|0
1654257600000|2022-06-03 12:00:00|696.99|694.59|692.65|690.25|713.97|711.57|688.35|685.95|0
1654261200000|2022-06-03 13:00:00|693.08|690.68|690.24|687.84|696.66|694.26|675.14|672.74|0
1654264800000|2022-06-03 14:00:00|690.78|688.38|672.61|670.21|697.68|695.28|667.91|665.51|0
1654268400000|2022-06-03 15:00:00|671.54|669.14|665.9|663.5|672.71|670.31|658.25|655.85|0
1654272000000|2022-06-03 16:00:00|665.04|662.64|680.84|678.44|681.05|678.65|660.35|657.95|0
1654275600000|2022-06-03 17:00:00|680.62|678.22|669.32|666.92|690.65|688.25|666.13|663.73|0
1654279200000|2022-06-03 18:00:00|668.46|666.06|675.4|673|680.42|678.02|665.27|662.87|0
1654282800000|2022-06-03 19:00:00|675.61|673.21|666.82|664.42|677.11|674.71|660.65|658.25|0
1654286400000|2022-06-03 20:00:00|666.71|664.31|671.51|669.11|672.15|669.75|663.62|661.22|0
1654498800000|2022-06-06 07:00:00|687.59|684.79|699.56|697.16|699.56|697.16|686.46|683.93|0
1654502400000|2022-06-06 08:00:00|699.88|697.48|706.81|704.41|707.69|705.29|699.77|697.37|0
1654506000000|2022-06-06 09:00:00|706.59|704.19|700.03|697.63|707.02|704.62|697.22|694.82|0
1654509600000|2022-06-06 10:00:00|699.82|697.42|703.48|701.08|704.46|702.06|699.38|696.98|0
1654513200000|2022-06-06 11:00:00|703.05|700.65|704.54|702.14|704.77|702.37|697.37|694.97|0
1654516800000|2022-06-06 12:00:00|704.98|702.58|703.94|701.54|709.39|706.99|700.94|698.54|0
1654520400000|2022-06-06 13:00:00|704.16|701.76|704.56|702.16|707.84|705.44|692.4|690|0
1654524000000|2022-06-06 14:00:00|706.09|703.69|714.07|711.67|717.69|715.29|704.56|702.16|0
1654527600000|2022-06-06 15:00:00|714.28|711.88|692.53|690.13|717.34|714.94|684.99|682.59|0
1654531200000|2022-06-06 16:00:00|692.31|689.91|680.19|677.79|692.53|690.13|667.33|664.93|0
1654534800000|2022-06-06 17:00:00|680.41|678.01|691.96|689.56|692.18|689.78|671.28|668.88|0
1654538400000|2022-06-06 18:00:00|692.18|689.78|675.1|672.7|692.18|689.78|666.94|664.54|0
1654542000000|2022-06-06 19:00:00|674.45|672.05|674.09|671.69|678.4|676|663.89|661.49|0
1654545600000|2022-06-06 20:00:00|672.58|670.18|674.27|671.47|675.98|673.18|670.63|668.03|0
1654549200000|2022-06-06 21:00:00|674.26|671.46|674.99|672.19|675.11|672.31|673.34|670.54|0
1654552800000|2022-06-06 22:00:00|674.11|671.31|670.32|667.52|676.49|673.69|669.04|666.24|0
1654556400000|2022-06-06 23:00:00|670.42|667.62|674.6|671.8|676.97|674.17|669.67|666.87|0
1654560000000|2022-06-07 00:00:00|674.81|672.01|664.13|661.33|674.81|672.01|661.03|658.23|0
1654563600000|2022-06-07 01:00:00|664.24|661.44|658.48|655.68|667.99|665.19|650.96|648.16|0
1654567200000|2022-06-07 02:00:00|658.58|655.78|653.32|650.52|659.55|656.75|652.15|649.35|0
1654570800000|2022-06-07 03:00:00|653.43|650.63|656.76|653.96|659.67|656.87|651.76|648.96|0
1654574400000|2022-06-07 04:00:00|656.98|654.18|654.93|652.13|658.91|656.11|653.01|650.21|0
1654578000000|2022-06-07 05:00:00|655.04|652.24|646.86|644.06|656.11|653.31|644.35|641.55|0
1654581600000|2022-06-07 06:00:00|647.28|644.48|653|650.2|657.29|654.49|647.28|644.48|0
1654585200000|2022-06-07 07:00:00|652.79|649.99|660.44|658.04|664.3|661.9|652.16|649.76|0
1654588800000|2022-06-07 08:00:00|660.65|658.25|662.87|660.47|666.65|664.25|659.36|656.96|0
1654592400000|2022-06-07 09:00:00|662.55|660.15|657.28|654.88|664.14|661.74|656.85|654.45|0
1654596000000|2022-06-07 10:00:00|657.06|654.66|648.46|646.06|659.35|656.95|646.54|644.14|0
1654599600000|2022-06-07 11:00:00|648.03|645.63|645.92|643.52|652.98|650.58|637.58|635.18|0
1654603200000|2022-06-07 12:00:00|646.35|643.95|638.66|636.26|647.73|645.33|638.24|635.84|0
1654606800000|2022-06-07 13:00:00|638.34|635.94|654.82|652.42|662.1|659.7|635.79|633.39|0
1654610400000|2022-06-07 14:00:00|655.03|652.63|684.89|682.49|690.09|687.69|649.96|647.56|0
1654614000000|2022-06-07 15:00:00|685.32|682.92|672.22|669.82|687.7|685.3|665.84|663.44|0
1654617600000|2022-06-07 16:00:00|672.65|670.25|678.49|676.09|680.01|677.61|662.99|660.59|0
1654621200000|2022-06-07 17:00:00|678.71|676.31|682.78|680.38|687.82|685.42|676.97|674.57|0
1654624800000|2022-06-07 18:00:00|683.1|680.7|691.67|689.27|698.66|696.26|681.69|679.29|0
1654628400000|2022-06-07 19:00:00|691.88|689.48|705.1|702.7|709.93|707.53|691.01|688.61|0
1654632000000|2022-06-07 20:00:00|705.76|703.36|698.59|695.79|705.76|703.36|697.4|694.6|0
1654635600000|2022-06-07 21:00:00|698.25|695.45|699.38|696.58|699.8|697|697.75|694.95|0
1654639200000|2022-06-07 22:00:00|698.34|695.54|699.96|697.16|703.05|700.25|698.34|695.54|0
1654642800000|2022-06-07 23:00:00|700.18|697.38|695.12|692.32|701.92|699.12|694.26|691.46|0
1654646400000|2022-06-08 00:00:00|695.34|692.54|700.78|697.98|702.32|699.52|693.8|691|0
1654650000000|2022-06-08 01:00:00|701.32|698.52|701.41|698.61|704.72|701.92|698.57|695.77|0
1654653600000|2022-06-08 02:00:00|701.63|698.83|698.54|695.74|704.46|701.66|698.42|695.62|0
1654657200000|2022-06-08 03:00:00|698.32|695.52|691.95|689.15|699.19|696.39|690.45|687.65|0
1654660800000|2022-06-08 04:00:00|691.74|688.94|688.65|685.85|694.13|691.33|688.44|685.64|0
1654664400000|2022-06-08 05:00:00|688.44|685.64|695.61|692.81|697.15|694.35|688.44|685.64|0
1654668000000|2022-06-08 06:00:00|695.39|692.59|696.02|693.22|699.09|696.29|691.89|689.09|0
1654671600000|2022-06-08 07:00:00|695.14|692.34|688.76|686.36|695.58|692.78|684.43|682.03|0
1654675200000|2022-06-08 08:00:00|688.32|685.92|692.87|690.47|695.39|692.99|685.7|683.3|0
1654678800000|2022-06-08 09:00:00|692.76|690.36|692.52|690.12|694.49|692.09|687.53|685.13|0
1654682400000|2022-06-08 10:00:00|692.3|689.9|693.7|691.3|695.01|692.61|686.08|683.68|0
1654686000000|2022-06-08 11:00:00|693.48|691.08|694.2|691.8|700.65|698.25|691.3|688.9|0
1654689600000|2022-06-08 12:00:00|694.08|691.68|688.11|685.71|696.59|694.19|684.16|681.76|0
1654693200000|2022-06-08 13:00:00|687.89|685.49|701.44|699.04|705.39|702.99|678.55|676.15|0
1654696800000|2022-06-08 14:00:00|701.88|699.48|690.73|688.33|702.54|700.14|683.88|681.48|0
1654700400000|2022-06-08 15:00:00|691.17|688.77|696.55|694.15|704.57|702.17|687.24|684.84|0
1654704000000|2022-06-08 16:00:00|696.11|693.71|677.3|674.9|701.16|698.76|667.77|665.37|0
1654707600000|2022-06-08 17:00:00|677.52|675.12|666.52|664.12|677.52|675.12|659.39|656.99|0
1654711200000|2022-06-08 18:00:00|666.09|663.69|664.11|661.71|670.64|668.24|656.99|654.59|0
1654714800000|2022-06-08 19:00:00|663.9|661.5|663.62|661.22|674.55|672.15|656.98|654.58|0
1654718400000|2022-06-08 20:00:00|664.49|662.09|665.66|662.86|667.29|664.49|660.8|658.4|0
1654722000000|2022-06-08 21:00:00|665.9|663.1|666.21|663.41|666.8|664|665.68|662.88|0
1654725600000|2022-06-08 22:00:00|665.63|662.83|667.67|664.87|668.11|665.31|663.36|660.56|0
1654729200000|2022-06-08 23:00:00|667.45|664.65|667.42|664.62|668.75|665.95|665.91|663.11|0
1654732800000|2022-06-09 00:00:00|668.29|665.49|659.81|657.01|670.03|667.23|658.52|655.72|0
1654736400000|2022-06-09 01:00:00|659.59|656.79|655.67|652.87|661.97|659.17|652.87|650.07|0
1654740000000|2022-06-09 02:00:00|655.56|652.76|658.88|656.08|659.54|656.74|655.01|652.21|0
1654743600000|2022-06-09 03:00:00|658.99|656.19|661.67|658.87|662.97|660.17|657.36|654.56|0
1654747200000|2022-06-09 04:00:00|661.89|659.09|661.42|658.62|662.53|659.73|660.56|657.76|0
1654750800000|2022-06-09 05:00:00|660.77|657.97|655.55|652.75|665.32|662.52|655.34|652.54|0
1654754400000|2022-06-09 06:00:00|654.69|651.89|662.01|659.21|662.01|659.21|653.61|650.81|0
1654758000000|2022-06-09 07:00:00|662.23|659.43|664.31|661.91|666.37|663.97|656.09|653.69|0
1654761600000|2022-06-09 08:00:00|663.44|661.04|678.28|675.88|678.5|676.1|658.56|656.16|0
1654765200000|2022-06-09 09:00:00|678.07|675.67|674.55|672.15|678.72|676.32|672.81|670.41|0
1654768800000|2022-06-09 10:00:00|674.77|672.37|683.29|680.89|687.14|684.74|671.93|669.53|0
1654772400000|2022-06-09 11:00:00|682.97|680.57|673.25|670.85|689.3|686.9|670.75|668.35|0
1654776000000|2022-06-09 12:00:00|673.03|670.63|652.33|649.93|673.25|670.85|648.93|646.53|0
1654779600000|2022-06-09 13:00:00|651.68|649.28|666.19|663.79|666.41|664.01|639.09|636.69|0
1654783200000|2022-06-09 14:00:00|667.06|664.66|646.13|643.73|667.06|664.66|639.46|637.06|0
1654786800000|2022-06-09 15:00:00|645.27|642.87|647.03|644.63|655.02|652.62|635.38|632.98|0
1654790400000|2022-06-09 16:00:00|646.81|644.41|654|651.6|655.52|653.12|636.92|634.52|0
1654794000000|2022-06-09 17:00:00|654.65|652.25|646.77|644.37|658.47|656.07|636.18|633.78|0
1654797600000|2022-06-09 18:00:00|646.34|643.94|622.83|620.43|646.77|644.37|622.61|620.21|0
1654801200000|2022-06-09 19:00:00|622.61|620.21|579.95|577.55|623.04|620.64|579.74|577.34|0
1654804800000|2022-06-09 20:00:00|579.33|576.93|585.84|583.04|586.79|583.99|579.33|576.93|0
1654808400000|2022-06-09 21:00:00|585.52|582.72|587.53|584.73|587.92|585.12|584.58|581.78|0
1654812000000|2022-06-09 22:00:00|587.9|585.1|582.97|580.17|588|585.2|581.32|578.52|0
1654815600000|2022-06-09 23:00:00|583.38|580.58|584.81|582.01|587.53|584.73|582.55|579.75|0
1654819200000|2022-06-10 00:00:00|585.23|582.43|580.4|577.6|587.1|584.3|578.34|575.54|0
1654822800000|2022-06-10 01:00:00|580.82|578.02|580.58|577.78|582.48|579.68|578.72|575.92|0
1654826400000|2022-06-10 02:00:00|580.67|577.87|583.67|580.87|585.24|582.44|579.95|577.15|0
1654830000000|2022-06-10 03:00:00|583.87|581.07|586.86|584.06|590.85|588.05|583.87|581.07|0
1654833600000|2022-06-10 04:00:00|586.97|584.17|581.31|578.51|587.18|584.38|580.07|577.27|0
1654837200000|2022-06-10 05:00:00|581.52|578.72|584.61|581.81|588.8|586|581.1|578.3|0
1654840800000|2022-06-10 06:00:00|585.03|582.23|588.13|585.33|590.24|587.44|584.79|581.99|0
1654844400000|2022-06-10 07:00:00|588.34|585.54|574.67|572.27|590.43|587.63|572.49|570.09|0
1654848000000|2022-06-10 08:00:00|574.26|571.86|577.75|575.35|587.1|584.7|573.43|571.03|0
1654851600000|2022-06-10 09:00:00|577.54|575.14|578.34|575.94|584.49|582.09|576.79|574.39|0
1654855200000|2022-06-10 10:00:00|578.24|575.84|575.51|573.11|581.26|578.86|571.38|568.98|0
1654858800000|2022-06-10 11:00:00|575.72|573.32|577.04|574.64|584.01|581.61|573.03|570.63|0
1654862400000|2022-06-10 12:00:00|577.25|574.85|525.67|523.27|585.65|583.25|524.83|522.43|0
1654866000000|2022-06-10 13:00:00|525.47|523.07|514.69|512.29|539.54|537.14|510.83|508.43|0
1654869600000|2022-06-10 14:00:00|512.41|510.01|493.91|491.51|512.41|510.01|487.49|485.09|0
1654873200000|2022-06-10 15:00:00|493.52|491.12|496.15|493.75|500.38|497.98|487.2|484.8|0
1654876800000|2022-06-10 16:00:00|495.96|493.56|491.89|489.49|502.03|499.63|487.77|485.37|0
1654880400000|2022-06-10 17:00:00|492.28|489.88|499.01|496.61|509.26|506.86|487.41|485.01|0
1654884000000|2022-06-10 18:00:00|499.21|496.81|510.84|508.44|512.63|510.23|493.52|491.12|0
1654887600000|2022-06-10 19:00:00|511.04|508.64|482.67|480.27|516.96|514.56|482.67|480.27|0
1654891200000|2022-06-10 20:00:00|482.77|480.37|491.73|488.93|491.73|489.03|481.31|478.91|0
1655103600000|2022-06-13 07:00:00|428.6|425.8|424.85|422.45|439.94|437.54|422.92|420.52|0
1655107200000|2022-06-13 08:00:00|424.11|421.71|412.54|410.14|424.48|422.08|409.74|407.34|0
1655110800000|2022-06-13 09:00:00|412.27|409.87|417.33|414.93|421.93|419.53|411.33|408.93|0
1655114400000|2022-06-13 10:00:00|417.87|415.47|421.39|418.99|424.26|421.86|415.68|413.28|0
1655118000000|2022-06-13 11:00:00|422.59|420.19|413.41|411.01|426.63|424.23|412.69|410.29|0
1655121600000|2022-06-13 12:00:00|414.06|411.66|417.83|415.43|428.17|425.77|413.87|411.47|0
1655125200000|2022-06-13 13:00:00|417.65|415.25|411.66|409.26|426.64|424.24|407.9|405.5|0
1655128800000|2022-06-13 14:00:00|412.29|409.89|385.91|383.51|418.29|415.89|381.29|378.89|0
1655132400000|2022-06-13 15:00:00|386.61|384.21|401.58|399.18|408.49|406.09|377.8|375.4|0
1655136000000|2022-06-13 16:00:00|400.68|398.28|399.64|397.24|422.03|419.63|397.58|395.18|0
1655139600000|2022-06-13 17:00:00|399.73|397.33|408.21|405.33|412.57|409.69|391.42|388.54|0
1655143200000|2022-06-13 18:00:00|408.03|405.15|391.93|389.05|408.21|405.33|389.6|386.72|0
1655146800000|2022-06-13 19:00:00|391.05|388.17|382.36|379.48|399.96|397.08|370.15|367.27|0
1655150400000|2022-06-13 20:00:00|381.31|378.43|383.96|381.16|387.22|384.82|375.58|372.7|0
1655154000000|2022-06-13 21:00:00|383.95|381.15|384.89|382.09|385.34|382.54|383.24|380.44|0
1655157600000|2022-06-13 22:00:00|385.14|382.34|389.19|386.39|392.74|389.94|385.14|382.34|0
1655161200000|2022-06-13 23:00:00|389.36|386.56|388.09|385.29|389.89|387.09|382.84|380.04|0
1655164800000|2022-06-14 00:00:00|387.91|385.11|396.51|393.71|398.83|396.03|385.71|382.91|0
1655168400000|2022-06-14 01:00:00|396.33|393.53|388.87|386.07|397.4|394.6|387.55|384.75|0
1655172000000|2022-06-14 02:00:00|388.52|385.72|395.18|392.38|395.62|392.82|388.25|385.45|0
1655175600000|2022-06-14 03:00:00|395|392.2|399.93|397.13|401.2|398.4|395|392.2|0
1655179200000|2022-06-14 04:00:00|400.11|397.31|406.89|404.09|410.45|407.65|400.11|397.31|0
1655182800000|2022-06-14 05:00:00|407.07|404.27|412.44|409.64|414.44|411.64|405.96|403.16|0
1655186400000|2022-06-14 06:00:00|412.08|409.28|412.81|410.01|420.44|417.64|410.47|407.67|0
1655190000000|2022-06-14 07:00:00|411.72|408.92|407.98|405.58|413.52|411.12|398|395.6|0
1655193600000|2022-06-14 08:00:00|407.26|404.86|393.94|391.54|409.33|406.93|391.21|388.81|0
1655197200000|2022-06-14 09:00:00|393.76|391.36|391.37|388.97|396.75|394.35|389.67|387.27|0
1655200800000|2022-06-14 10:00:00|391.28|388.88|390.35|387.95|393.91|391.51|381.74|379.34|0
1655204400000|2022-06-14 11:00:00|390.17|387.77|381.71|379.31|391.52|389.12|381.28|378.88|0
1655208000000|2022-06-14 12:00:00|382.15|379.75|392.69|390.29|402.87|400.47|381.8|379.4|0
1655211600000|2022-06-14 13:00:00|391.98|389.58|393.07|390.67|399.98|397.58|373.28|370.88|0
1655215200000|2022-06-14 14:00:00|392.54|390.14|375.41|373.01|395.75|393.35|362.35|359.95|0
1655218800000|2022-06-14 15:00:00|374.71|372.31|374.77|372.37|380.34|377.94|361.31|358.91|0
1655222400000|2022-06-14 16:00:00|374.59|372.19|366.86|364.46|374.59|372.19|356.32|353.92|0
1655226000000|2022-06-14 17:00:00|366.51|364.11|358.75|356.35|383.7|381.3|355.48|353.08|0
1655229600000|2022-06-14 18:00:00|359.44|357.04|353.68|351.28|368.93|366.53|352.49|350.09|0
1655233200000|2022-06-14 19:00:00|353.16|350.76|361.76|359.36|370.86|368.46|341.53|339.13|0
1655236800000|2022-06-14 20:00:00|362.19|359.79|364.36|361.56|364.36|361.62|357.07|354.46|0
1655240400000|2022-06-14 21:00:00|364.25|361.45|364.1|361.3|364.62|361.82|363.06|360.26|0
1655244000000|2022-06-14 22:00:00|365.01|362.21|370.09|367.29|373.87|371.07|364.93|362.13|0
1655247600000|2022-06-14 23:00:00|370.19|367.39|378.56|375.76|380.86|378.06|367.04|364.24|0
1655251200000|2022-06-15 00:00:00|378.39|375.59|372.41|369.61|379.09|376.29|370.49|367.69|0
1655254800000|2022-06-15 01:00:00|372.67|369.87|375.05|372.25|379.95|377.15|372.23|369.43|0
1655258400000|2022-06-15 02:00:00|375.22|372.42|376.29|373.49|379.22|376.42|374.87|372.07|0
1655262000000|2022-06-15 03:00:00|376.64|373.84|371.66|368.86|378.58|375.78|371.49|368.69|0
1655265600000|2022-06-15 04:00:00|371.84|369.04|366.54|363.74|373.23|370.43|365.49|362.69|0
1655269200000|2022-06-15 05:00:00|366.71|363.91|370.52|367.72|374.92|372.12|362.16|359.36|0
1655272800000|2022-06-15 06:00:00|370.17|367.37|372.84|370.04|376.49|373.69|367.89|365.09|0
1655276400000|2022-06-15 07:00:00|372.58|369.78|376.93|374.53|377.65|375.25|366.12|363.72|0
1655280000000|2022-06-15 08:00:00|376.58|374.18|379.36|376.96|386.4|384|374.98|372.58|0
1655283600000|2022-06-15 09:00:00|379.54|377.14|377.41|375.01|379.54|377.14|371.87|369.47|0
1655287200000|2022-06-15 10:00:00|377.49|375.09|373.69|371.29|377.49|375.09|370.23|367.83|0
1655290800000|2022-06-15 11:00:00|374.39|371.99|388.3|385.9|389.2|386.8|371.4|369|0
1655294400000|2022-06-15 12:00:00|388.12|385.72|389.07|386.67|392.31|389.91|379.73|377.33|0
1655298000000|2022-06-15 13:00:00|389.78|387.38|391.74|389.34|395.58|393.18|381.21|378.81|0
1655301600000|2022-06-15 14:00:00|391.93|389.53|381.49|379.09|398.49|396.09|376.38|373.98|0
1655305200000|2022-06-15 15:00:00|381.31|378.91|380.54|378.14|383.77|381.37|373.05|370.65|0
1655308800000|2022-06-15 16:00:00|380.73|378.33|370.69|368.29|387.31|384.91|369.89|367.49|0
1655312400000|2022-06-15 17:00:00|370.34|367.94|387.56|385.16|390.65|388.25|370.34|367.94|0
1655316000000|2022-06-15 18:00:00|386.75|384.35|384.74|381.14|417.23|413.63|341.97|339.57|0
1655319600000|2022-06-15 19:00:00|385.47|381.87|391.23|388.35|427.72|424.84|383.55|380.67|0
1655323200000|2022-06-15 20:00:00|393.98|391.1|392.58|389.78|395.99|392.63|387.15|383.79|0
1655326800000|2022-06-15 21:00:00|392.57|389.77|396.3|393.5|396.53|393.73|392.44|389.64|0
1655330400000|2022-06-15 22:00:00|399.9|397.1|406.04|403.24|407.93|405.13|396.95|394.15|0
1655334000000|2022-06-15 23:00:00|406.14|403.34|413.27|410.47|413.37|410.57|403.34|400.54|0
1655337600000|2022-06-16 00:00:00|412.44|409.64|415.02|412.22|417.29|414.49|410.38|407.58|0
1655341200000|2022-06-16 01:00:00|414.83|412.03|407.88|405.08|422.35|419.55|406.58|403.78|0
1655344800000|2022-06-16 02:00:00|407.69|404.89|408.58|405.78|409.89|407.09|402.84|400.04|0
1655348400000|2022-06-16 03:00:00|408.77|405.97|404.63|401.83|414.17|411.37|403.34|400.54|0
1655352000000|2022-06-16 04:00:00|404.54|401.74|397.01|394.21|406.21|403.41|397.01|394.21|0
1655355600000|2022-06-16 05:00:00|397.2|394.4|381.64|378.84|398.12|395.32|381.64|378.84|0
1655359200000|2022-06-16 06:00:00|382.72|379.92|367.75|364.95|386.72|383.92|363.06|360.26|0
1655362800000|2022-06-16 07:00:00|367.57|364.77|345.44|342.56|370.7|367.34|338.61|335.73|0
1655366400000|2022-06-16 08:00:00|344.93|342.05|334.34|331.46|351.99|349.11|334.25|331.37|0
1655370000000|2022-06-16 09:00:00|334.17|331.29|337.8|334.92|338.66|335.78|327.6|324.72|0
1655373600000|2022-06-16 10:00:00|337.89|335.01|331.83|328.95|342.92|340.04|330.32|327.44|0
1655377200000|2022-06-16 11:00:00|332.17|329.29|337.21|334.33|340.53|337.65|330.8|327.92|0
1655380800000|2022-06-16 12:00:00|337.04|334.16|341.67|338.79|353.13|350.25|335.85|332.97|0
1655384400000|2022-06-16 13:00:00|341.59|338.71|320.92|318.04|345.69|342.81|315.82|312.94|0
1655388000000|2022-06-16 14:00:00|319.84|316.96|305.29|302.41|325.01|322.13|302.81|299.93|0
1655391600000|2022-06-16 15:00:00|305.13|302.25|317.35|314.47|325.01|322.13|304.96|302.08|0
1655395200000|2022-06-16 16:00:00|317.18|314.3|315|312.12|319.04|316.16|307.04|304.16|0
1655398800000|2022-06-16 17:00:00|315.98|313.1|301.05|298.17|324.4|321.52|300.57|297.69|0
1655402400000|2022-06-16 18:00:00|300.56|297.68|296.12|293.24|303.97|301.09|289.31|286.43|0
1655406000000|2022-06-16 19:00:00|295.96|293.08|310.81|307.93|313.27|310.39|294.94|292.06|0
1655409600000|2022-06-16 20:00:00|311.46|308.58|314.7|311.34|315.86|312.5|305.57|302.69|0
1655413200000|2022-06-16 21:00:00|314.4|311.04|314.99|311.63|315.6|312.24|314.15|310.79|0
1655416800000|2022-06-16 22:00:00|315.48|312.12|316.72|313.36|318.71|315.35|315.48|312.12|0
1655420400000|2022-06-16 23:00:00|313.54|310.18|313.76|310.4|315.66|312.3|308.11|304.75|0
1655424000000|2022-06-17 00:00:00|313.68|310.32|315.61|312.25|320.45|317.09|307.94|304.58|0
1655427600000|2022-06-17 01:00:00|315.45|312.09|324.01|321.21|324.6|321.8|313.87|310.51|0
1655431200000|2022-06-17 02:00:00|323.93|321.13|320.55|317.75|327.75|324.95|318.72|315.92|0
1655434800000|2022-06-17 03:00:00|320.88|318.08|320.33|317.53|327.22|324.42|318.3|315.5|0
1655438400000|2022-06-17 04:00:00|320.16|317.36|329.85|327.05|332.25|329.45|320|317.2|0
1655442000000|2022-06-17 05:00:00|330.27|327.47|326.77|323.97|332.88|330.08|326.27|323.47|0
1655445600000|2022-06-17 06:00:00|326.6|323.8|321.98|319.18|326.94|324.14|315.74|312.94|0
1655449200000|2022-06-17 07:00:00|321.48|318.68|328.87|326.47|330.32|327.92|316.46|314.06|0
1655452800000|2022-06-17 08:00:00|328.44|326.04|329.3|326.9|335.26|332.86|324.58|322.18|0
1655456400000|2022-06-17 09:00:00|329.13|326.73|330.11|327.71|334.31|331.91|322.03|319.63|0
1655460000000|2022-06-17 10:00:00|329.61|327.21|327.61|325.21|332.63|330.23|325|322.6|0
1655463600000|2022-06-17 11:00:00|327.36|324.96|328.88|326.48|335.26|332.86|325.84|323.44|0
1655467200000|2022-06-17 12:00:00|329.05|326.65|319.27|316.87|332.35|329.95|317.94|315.54|0
1655470800000|2022-06-17 13:00:00|318.6|316.2|326.06|323.66|332.19|329.79|307.35|304.95|0
1655474400000|2022-06-17 14:00:00|326.91|324.51|292.76|289.88|327.08|324.68|286.01|283.13|0
1655478000000|2022-06-17 15:00:00|291.79|288.91|298.71|295.83|314.72|311.84|287.3|284.42|0
1655481600000|2022-06-17 16:00:00|298.63|295.75|305.58|302.7|308.99|306.11|292.83|289.95|0
1655485200000|2022-06-17 17:00:00|305.67|302.79|316.47|313.59|326.11|323.23|303.85|300.97|0
1655488800000|2022-06-17 18:00:00|317.31|314.43|317.44|314.56|327.78|324.9|314.27|311.39|0
1655492400000|2022-06-17 19:00:00|317.77|314.89|305.15|302.75|321.74|319.34|304.43|301.55|0
1655496000000|2022-06-17 20:00:00|304.82|302.42|308.82|306.02|312.79|310.39|304.82|302.42|0
1655784000000|2022-06-21 04:00:00|341.29|338.49|342.66|339.86|343.39|340.59|341.29|338.49|0
1655787600000|2022-06-21 05:00:00|342.84|340.04|339.37|336.57|343.89|341.09|337.8|335|0
1655791200000|2022-06-21 06:00:00|339.12|336.32|336.3|333.5|341.74|338.94|332.66|329.86|0
1655794800000|2022-06-21 07:00:00|335.6|332.8|347.53|345.13|349.67|347.27|335.6|332.8|0
1655798400000|2022-06-21 08:00:00|347|344.6|348.86|346.46|350.14|347.74|344.61|342.21|0
1655802000000|2022-06-21 09:00:00|348.77|346.37|344.14|341.74|350.1|347.7|343.44|341.04|0
1655805600000|2022-06-21 10:00:00|343.97|341.57|345.7|343.3|346.96|344.56|342.36|339.96|0
1655809200000|2022-06-21 11:00:00|345.08|342.68|336.57|334.17|345.61|343.21|334.67|332.27|0
1655812800000|2022-06-21 12:00:00|336.39|333.99|335.3|332.9|341.2|338.8|333.41|331.01|0
1655816400000|2022-06-21 13:00:00|335.12|332.72|361.88|359.48|362.42|360.02|334.86|332.46|0
1655820000000|2022-06-21 14:00:00|362.33|359.93|375.48|373.08|376.03|373.63|359.16|356.76|0
1655823600000|2022-06-21 15:00:00|375.3|372.9|361.67|359.27|376.58|374.18|361.49|359.09|0
1655827200000|2022-06-21 16:00:00|361.49|359.09|369.41|367.01|369.77|367.37|358.92|356.52|0
1655830800000|2022-06-21 17:00:00|369.77|367.37|363.16|360.76|372.13|369.73|362.43|360.03|0
1655834400000|2022-06-21 18:00:00|363.34|360.94|373.44|371.04|373.99|371.59|361.16|358.76|0
1655838000000|2022-06-21 19:00:00|373.63|371.23|366.5|364.1|377.29|374.89|363.42|361.02|0
1655841600000|2022-06-21 20:00:00|366.13|363.73|368.38|365.58|369.76|366.96|361.88|359.48|0
1655845200000|2022-06-21 21:00:00|368.13|365.33|367.61|364.81|368.83|366.03|367|364.2|0
1655848800000|2022-06-21 22:00:00|366.71|363.91|366.11|363.31|366.89|364.09|362.29|359.49|0
1655852400000|2022-06-21 23:00:00|366.02|363.22|365.35|362.55|366.11|363.31|361.78|358.98|0
1655856000000|2022-06-22 00:00:00|365.43|362.63|356.83|354.03|365.71|362.91|355.14|352.34|0
1655859600000|2022-06-22 01:00:00|356.92|354.12|352.61|349.81|358.87|356.07|350.49|347.69|0
1655863200000|2022-06-22 02:00:00|352.51|349.71|342.68|339.88|353.93|351.13|342.68|339.88|0
1655866800000|2022-06-22 03:00:00|342.51|339.71|342.11|339.31|344.26|341.46|339.16|336.36|0
1655870400000|2022-06-22 04:00:00|342.02|339.22|341.98|339.18|343.77|340.97|336.48|333.68|0
1655874000000|2022-06-22 05:00:00|342.06|339.26|333.72|330.92|344.08|341.28|332.86|330.06|0
1655877600000|2022-06-22 06:00:00|333.9|331.1|334.94|332.14|336.68|333.88|329.55|326.75|0
1655881200000|2022-06-22 07:00:00|335.37|332.57|319.72|317.32|335.37|332.57|317.98|315.58|0
1655884800000|2022-06-22 08:00:00|319.81|317.41|322.23|319.83|323.26|320.86|315.92|313.52|0
1655888400000|2022-06-22 09:00:00|322.31|319.91|326.88|324.48|327.83|325.43|321.19|318.79|0
1655892000000|2022-06-22 10:00:00|326.79|324.39|328.98|326.58|331.85|329.45|325.85|323.45|0
1655895600000|2022-06-22 11:00:00|329.33|326.93|329.97|327.57|336.39|333.99|329.15|326.75|0
1655899200000|2022-06-22 12:00:00|329.8|327.4|330.52|328.12|331.52|329.12|322.06|319.66|0
1655902800000|2022-06-22 13:00:00|330.61|328.21|355.47|353.07|362.71|360.31|324.77|322.37|0
1655906400000|2022-06-22 14:00:00|355.83|353.43|381.25|378.85|389.74|387.34|350.67|348.27|0
1655910000000|2022-06-22 15:00:00|381.07|378.67|365.05|362.65|387.3|384.9|364.51|362.11|0
1655913600000|2022-06-22 16:00:00|364.87|362.47|377.82|375.42|378.18|375.78|360.91|358.51|0
1655917200000|2022-06-22 17:00:00|377.63|375.23|382.52|380.12|384.8|382.4|370.89|368.49|0
1655920800000|2022-06-22 18:00:00|383.26|380.86|383|380.6|394.72|392.32|377.68|375.28|0
1655924400000|2022-06-22 19:00:00|383.19|380.79|359.3|356.9|384.85|382.45|359.3|356.9|0
1655928000000|2022-06-22 20:00:00|360.75|358.35|358.44|355.64|364.55|362.14|357.63|354.83|0
1655931600000|2022-06-22 21:00:00|358.41|355.61|358.32|355.52|358.67|355.87|357.58|354.78|0
1655935200000|2022-06-22 22:00:00|359.12|356.32|356.11|353.31|360.65|357.85|353.8|351|0
1655938800000|2022-06-22 23:00:00|356.19|353.39|346.94|344.14|356.19|353.39|342.35|339.55|0
1655942400000|2022-06-23 00:00:00|346.77|343.97|363.36|360.56|367.01|364.21|346.41|343.61|0
1655946000000|2022-06-23 01:00:00|363.18|360.38|347.39|344.59|364.81|362.01|346.77|343.97|0
1655949600000|2022-06-23 02:00:00|347.48|344.68|352.78|349.98|356.28|353.48|344.8|342|0
1655953200000|2022-06-23 03:00:00|352.6|349.8|352.38|349.58|357.24|354.44|350.46|347.66|0
1655956800000|2022-06-23 04:00:00|352.29|349.49|356.91|354.11|360.44|357.64|349.6|346.8|0
1655960400000|2022-06-23 05:00:00|356.82|354.02|358.94|356.14|363.47|360.67|356.36|353.56|0
1655964000000|2022-06-23 06:00:00|358.76|355.96|356.48|353.68|359.66|356.86|354.43|351.63|0
1655967600000|2022-06-23 07:00:00|356.57|353.77|343.83|341.43|356.57|353.77|339.51|337.11|0
1655971200000|2022-06-23 08:00:00|342.5|340.1|356.04|353.64|364.45|362.05|341.44|339.04|0
1655974800000|2022-06-23 09:00:00|356.13|353.73|367.02|364.62|369.39|366.99|355.59|353.19|0
1655978400000|2022-06-23 10:00:00|367.38|364.98|381.32|378.92|382.53|380.13|366.47|364.07|0
1655982000000|2022-06-23 11:00:00|381.23|378.83|380.59|378.19|384.7|382.3|376.97|374.57|0
1655985600000|2022-06-23 12:00:00|380.41|378.01|372.24|369.84|380.96|378.56|367.59|365.19|0
1655989200000|2022-06-23 13:00:00|372.52|370.12|378.19|375.79|380.51|378.11|362.45|360.05|0
1655992800000|2022-06-23 14:00:00|378|375.6|383.85|381.45|385.71|383.31|366.27|363.87|0
1655996400000|2022-06-23 15:00:00|384.03|381.63|363.72|361.32|386.45|384.05|363|360.6|0
1656000000000|2022-06-23 16:00:00|363.9|361.5|352.49|350.09|365.95|363.55|349.1|346.7|0
1656003600000|2022-06-23 17:00:00|352.14|349.74|362.5|360.1|363.23|360.83|347.67|345.27|0
1656007200000|2022-06-23 18:00:00|362.68|360.28|372.89|370.49|375.05|372.65|360.32|357.92|0
1656010800000|2022-06-23 19:00:00|373.07|370.67|388.6|386.2|393.64|391.24|369.96|367.56|0
1656014400000|2022-06-23 20:00:00|388.23|385.83|377.56|374.76|388.23|385.83|375.8|373|0
1656018000000|2022-06-23 21:00:00|377.68|374.88|378.78|375.98|378.84|376.04|376.98|374.18|0
1656021600000|2022-06-23 22:00:00|377.86|375.06|381.32|378.52|382.16|379.36|376.66|373.86|0
1656025200000|2022-06-23 23:00:00|381.23|378.43|377.87|375.07|383.24|380.44|376.95|374.15|0
1656028800000|2022-06-24 00:00:00|378.14|375.34|384.85|382.05|385.41|382.61|375.48|372.68|0
1656032400000|2022-06-24 01:00:00|384.66|381.86|395.9|393.1|397.13|394.33|382.8|380|0
1656036000000|2022-06-24 02:00:00|395.81|393.01|404.72|401.92|405.58|402.78|394.3|391.5|0
1656039600000|2022-06-24 03:00:00|404.82|402.02|400.43|397.63|405.95|403.15|399.79|396.99|0
1656043200000|2022-06-24 04:00:00|400.33|397.53|410.05|407.25|411.79|408.99|400.05|397.25|0
1656046800000|2022-06-24 05:00:00|410.24|407.44|412.1|409.3|415.74|412.94|407.75|404.95|0
1656050400000|2022-06-24 06:00:00|411.91|409.11|405.99|403.19|411.91|409.11|405.61|402.81|0
1656054000000|2022-06-24 07:00:00|406.18|403.38|408.92|406.52|411.59|409.19|402.16|399.36|0
1656057600000|2022-06-24 08:00:00|409.68|407.28|408.78|406.38|411.39|408.99|402.85|400.45|0
1656061200000|2022-06-24 09:00:00|408.69|406.29|411.69|409.29|411.88|409.48|406.67|404.27|0
1656064800000|2022-06-24 10:00:00|411.88|409.48|409.41|407.01|414.74|412.34|407.69|405.29|0
1656068400000|2022-06-24 11:00:00|409.03|406.63|407.27|404.87|413.4|411|405.57|403.17|0
1656072000000|2022-06-24 12:00:00|407.46|405.06|406.95|404.55|411.26|408.86|406|403.6|0
1656075600000|2022-06-24 13:00:00|406.57|404.17|431.41|429.01|434.3|431.9|406.38|403.98|0
1656079200000|2022-06-24 14:00:00|436.56|434.16|454.08|451.68|459.05|456.65|436.56|434.16|0
1656082800000|2022-06-24 15:00:00|453.88|451.48|458|455.6|459.39|456.99|449.73|447.33|0
1656086400000|2022-06-24 16:00:00|458.19|455.79|459.29|456.89|461.17|458.77|453.75|451.35|0
1656090000000|2022-06-24 17:00:00|459.09|456.69|456.13|453.73|462.27|459.87|454.74|452.34|0
1656093600000|2022-06-24 18:00:00|456.32|453.92|463.71|461.31|464.11|461.71|454.53|452.13|0
1656097200000|2022-06-24 19:00:00|464.11|461.71|482.33|479.45|482.33|479.45|462.51|460.11|0
1656100800000|2022-06-24 20:00:00|482.73|479.85|475.93|473.13|483.54|480.66|474.13|471.73|0
1656313200000|2022-06-27 07:00:00|478.38|475.58|504.21|501.81|505.19|502.79|477.17|474.37|0
1656316800000|2022-06-27 08:00:00|504.01|501.61|496.33|493.93|506.67|504.27|494.8|492.4|0
1656320400000|2022-06-27 09:00:00|496.43|494.03|495.37|492.97|498.46|496.06|492.15|489.75|0
1656324000000|2022-06-27 10:00:00|495.58|493.18|491.3|488.9|496.39|493.99|486.62|484.22|0
1656327600000|2022-06-27 11:00:00|491.39|488.99|493.09|490.69|496.17|493.77|490.58|488.18|0
1656331200000|2022-06-27 12:00:00|493.3|490.9|484.19|481.79|494.32|491.92|481.69|479.29|0
1656334800000|2022-06-27 13:00:00|484.59|482.19|464.97|462.57|491.9|489.5|460.9|458.5|0
1656338400000|2022-06-27 14:00:00|464.87|462.47|482.64|480.24|486.51|484.11|463.48|461.08|0
1656342000000|2022-06-27 15:00:00|483.04|480.64|484.51|482.11|488.81|486.41|474.38|471.98|0
1656345600000|2022-06-27 16:00:00|483.9|481.5|477.72|475.32|485.53|483.13|468.15|465.75|0
1656349200000|2022-06-27 17:00:00|478.53|476.13|465.5|463.1|478.53|476.13|463.1|460.7|0
1656352800000|2022-06-27 18:00:00|465.3|462.9|466.36|463.96|472.64|470.24|462.28|459.88|0
1656356400000|2022-06-27 19:00:00|465.96|463.56|467.13|464.73|471.4|469|457.29|454.89|0
1656360000000|2022-06-27 20:00:00|469.15|466.75|470.83|468.03|473.38|470.58|467.33|464.93|0
1656363600000|2022-06-27 21:00:00|470.95|468.15|470.64|467.84|471.98|469.18|469.83|467.03|0
1656367200000|2022-06-27 22:00:00|472.28|469.48|471.74|468.94|472.48|469.68|467.52|464.72|0
1656370800000|2022-06-27 23:00:00|471.94|469.14|470.89|468.09|473.66|470.86|468.67|465.87|0
1656374400000|2022-06-28 00:00:00|470.69|467.89|473.29|470.49|477.18|474.38|470.49|467.69|0
1656378000000|2022-06-28 01:00:00|473.09|470.29|459.12|456.32|474.9|472.1|458.12|455.32|0
1656381600000|2022-06-28 02:00:00|459.32|456.52|458.49|455.69|464.14|461.34|451.5|448.7|0
1656385200000|2022-06-28 03:00:00|458.99|456.19|463.17|460.37|465.1|462.3|457.88|455.08|0
1656388800000|2022-06-28 04:00:00|463.37|460.57|462.93|460.13|466.37|463.57|459.94|457.14|0
1656392400000|2022-06-28 05:00:00|463.03|460.23|467.73|464.93|469.56|466.76|462.83|460.03|0
1656396000000|2022-06-28 06:00:00|468.54|465.74|480.06|477.26|484.51|481.71|468.13|465.33|0
1656399600000|2022-06-28 07:00:00|479.96|477.16|477.52|475.12|493.66|491.26|470.23|467.83|0
1656403200000|2022-06-28 08:00:00|477.61|475.21|486.16|483.76|486.37|483.97|476.7|474.3|0
1656406800000|2022-06-28 09:00:00|485.76|483.36|481.13|478.73|489.22|486.82|480.22|477.82|0
1656410400000|2022-06-28 10:00:00|481.03|478.63|485.57|483.17|486.39|483.99|479.6|477.2|0
1656414000000|2022-06-28 11:00:00|485.37|482.97|484.91|482.51|487.91|485.51|482.82|480.42|0
1656417600000|2022-06-28 12:00:00|484.71|482.31|478.96|476.56|485.73|483.33|471.66|469.26|0
1656421200000|2022-06-28 13:00:00|479.16|476.76|493.92|491.52|504.02|501.62|478.34|475.94|0
1656424800000|2022-06-28 14:00:00|493.51|491.11|466.85|464.45|496.18|493.78|458.39|455.99|0
1656428400000|2022-06-28 15:00:00|466.65|464.25|429.81|427.41|468.07|465.67|428.24|425.84|0
1656432000000|2022-06-28 16:00:00|429.41|427.01|432.39|429.99|438.28|435.88|424.14|421.74|0
1656435600000|2022-06-28 17:00:00|432|429.6|421.15|418.75|432.39|429.99|416.68|414.28|0
1656439200000|2022-06-28 18:00:00|419.98|417.58|410.06|407.18|426.8|424.4|403.75|400.87|0
1656442800000|2022-06-28 19:00:00|409.68|406.8|404.02|401.62|412.75|409.87|401.56|399.16|0
1656446400000|2022-06-28 20:00:00|403.45|401.05|405.81|403.01|406.5|403.7|400.97|398.57|0
1656450000000|2022-06-28 21:00:00|405.68|402.88|406.45|403.65|406.45|403.65|404.83|402.03|0
1656453600000|2022-06-28 22:00:00|405.76|402.96|408.32|405.52|408.32|405.52|404.52|401.72|0
1656457200000|2022-06-28 23:00:00|408.12|405.32|406.74|403.94|408.48|405.68|403.7|400.9|0
1656460800000|2022-06-29 00:00:00|406.55|403.75|401.53|398.73|410.19|407.39|400.58|397.78|0
1656464400000|2022-06-29 01:00:00|401.34|398.54|405.51|402.71|409.36|406.56|400.86|398.06|0
1656468000000|2022-06-29 02:00:00|405.7|402.9|409.27|406.47|411.01|408.21|403.2|400.4|0
1656471600000|2022-06-29 03:00:00|408.98|406.18|408.27|405.47|409.85|407.05|406|403.2|0
1656475200000|2022-06-29 04:00:00|408.08|405.28|409|406.2|411.13|408.33|406.52|403.72|0
1656478800000|2022-06-29 05:00:00|409.09|406.29|407.8|405|411.11|408.31|406.66|403.86|0
1656482400000|2022-06-29 06:00:00|408.19|405.39|397.82|395.02|409.91|407.11|396.49|393.69|0
1656486000000|2022-06-29 07:00:00|397.44|394.64|401.61|399.21|407.57|405.17|395.73|392.93|0
1656489600000|2022-06-29 08:00:00|402.18|399.78|405.59|403.19|409.08|406.68|399.61|397.21|0
1656493200000|2022-06-29 09:00:00|405.2|402.8|393.73|391.33|408.07|405.67|393.17|390.77|0
1656496800000|2022-06-29 10:00:00|394.68|392.28|396.45|394.05|400.76|398.36|393.17|390.77|0
1656500400000|2022-06-29 11:00:00|396.17|393.77|407.97|405.57|408.74|406.34|393.31|390.91|0
1656504000000|2022-06-29 12:00:00|408.07|405.67|402.79|400.39|414.14|411.74|399.55|397.15|0
1656507600000|2022-06-29 13:00:00|402.4|400|405.75|403.35|412.02|409.62|385.85|383.45|0
1656511200000|2022-06-29 14:00:00|405.56|403.16|402.83|400.43|413.52|411.12|394.25|391.85|0
1656514800000|2022-06-29 15:00:00|402.25|399.85|402.2|399.8|406.22|403.82|390.45|388.05|0
1656518400000|2022-06-29 16:00:00|401.81|399.41|394.05|391.65|402.77|400.37|385.21|382.81|0
1656522000000|2022-06-29 17:00:00|393.86|391.46|402.79|400.39|403.17|400.77|387.05|384.65|0
1656525600000|2022-06-29 18:00:00|402.69|400.29|395.6|393.2|407.92|405.52|392.56|390.16|0
1656529200000|2022-06-29 19:00:00|395.41|393.01|397.58|395.18|405.71|403.31|391.1|388.7|0
1656532800000|2022-06-29 20:00:00|397.96|395.56|399.17|396.37|399.87|397.47|394.89|392.49|0
1656536400000|2022-06-29 21:00:00|399.11|396.31|398.74|395.94|399.4|396.6|398.69|395.89|0
1656540000000|2022-06-29 22:00:00|399.89|397.09|398.04|395.24|399.89|397.09|396.92|394.12|0
1656543600000|2022-06-29 23:00:00|398.13|395.33|394.75|391.95|398.23|395.43|393.24|390.44|0
1656547200000|2022-06-30 00:00:00|394.56|391.76|394.58|391.78|397.17|394.37|389.42|386.62|0
1656550800000|2022-06-30 01:00:00|394.39|391.59|387.05|384.25|394.39|391.59|386.51|383.71|0
1656554400000|2022-06-30 02:00:00|387.61|384.81|392.69|389.89|394.52|391.72|387.05|384.25|0
1656558000000|2022-06-30 03:00:00|393.07|390.27|389.61|386.81|394.21|391.41|388.48|385.68|0
1656561600000|2022-06-30 04:00:00|389.7|386.9|388.43|385.63|390.93|388.13|387.49|384.69|0
1656565200000|2022-06-30 05:00:00|388.52|385.72|379.25|376.45|389.38|386.58|375.07|372.27|0
1656568800000|2022-06-30 06:00:00|380|377.2|364.3|361.5|381.12|378.32|358.57|355.77|0
1656572400000|2022-06-30 07:00:00|364.85|362.05|368.33|365.93|370.55|368.15|358.28|355.88|0
1656576000000|2022-06-30 08:00:00|367.96|365.56|366.81|364.41|373.13|370.73|363.89|361.49|0
1656579600000|2022-06-30 09:00:00|366.63|364.23|364.84|362.44|367.18|364.78|355.38|352.98|0
1656583200000|2022-06-30 10:00:00|364.38|361.98|363.28|360.88|365.14|362.74|357.58|355.18|0
1656586800000|2022-06-30 11:00:00|363.37|360.97|360.35|357.95|364.54|362.14|356.24|353.84|0
1656590400000|2022-06-30 12:00:00|360.26|357.86|361.45|359.05|372.49|370.09|359.09|356.69|0
1656594000000|2022-06-30 13:00:00|361.35|358.95|346.92|344.52|374.1|371.7|344.68|342.28|0
1656597600000|2022-06-30 14:00:00|346.57|344.17|364|361.6|364.92|362.52|341.03|338.63|0
1656601200000|2022-06-30 15:00:00|363.82|361.42|383.4|381|383.97|381.57|357.61|355.21|0
1656604800000|2022-06-30 16:00:00|383.59|381.19|392.98|390.58|400.2|397.8|373.06|370.66|0
1656608400000|2022-06-30 17:00:00|393.36|390.96|394.88|392.48|399.45|397.05|379.26|376.86|0
1656612000000|2022-06-30 18:00:00|395.26|392.86|373.83|371.43|396.59|394.19|370.37|367.97|0
1656615600000|2022-06-30 19:00:00|373.46|371.06|375.88|373.48|383.78|381.38|357.43|355.03|0
1656619200000|2022-06-30 20:00:00|378.69|376.29|366.92|364.12|378.69|376.29|364.82|362.03|0
1656622800000|2022-06-30 21:00:00|367.22|364.42|367.93|365.13|368.3|365.5|366.87|364.07|0
1656626400000|2022-06-30 22:00:00|368.45|365.65|364.44|361.64|368.64|365.84|361.71|358.91|0
1656630000000|2022-06-30 23:00:00|364.53|361.73|374.04|371.24|374.79|371.99|363.5|360.7|0
1656633600000|2022-07-01 00:00:00|374.6|371.8|371.3|368.5|376.73|373.93|370.29|367.49|0
1656637200000|2022-07-01 01:00:00|371.21|368.41|365.43|362.63|373.15|370.35|361.95|359.15|0
1656640800000|2022-07-01 02:00:00|365.24|362.44|356.42|353.62|370.78|367.98|353.67|350.87|0
1656644400000|2022-07-01 03:00:00|356.06|353.26|349.84|347.04|356.87|354.07|344.99|342.19|0
1656648000000|2022-07-01 04:00:00|349.66|346.86|346.82|344.02|352.19|349.39|343.35|340.55|0
1656651600000|2022-07-01 05:00:00|346.73|343.93|350.86|348.06|354.03|351.23|343.13|340.33|0
1656655200000|2022-07-01 06:00:00|350.05|347.25|351.21|348.41|355.99|353.19|347.53|344.73|0
1656658800000|2022-07-01 07:00:00|351.3|348.5|352.68|350.28|359.43|357.03|342.67|339.87|0
1656662400000|2022-07-01 08:00:00|353.05|350.65|364.86|362.46|366.15|363.75|348.52|346.12|0
1656666000000|2022-07-01 09:00:00|364.68|362.28|372.05|369.65|372.61|370.21|362.65|360.25|0
1656669600000|2022-07-01 10:00:00|371.86|369.46|362.01|359.61|372.96|370.56|360.54|358.14|0
1656673200000|2022-07-01 11:00:00|362.2|359.8|358.33|355.93|366.97|364.57|354.49|352.09|0
1656676800000|2022-07-01 12:00:00|357.96|355.56|367.38|364.98|369.06|366.66|355.77|353.37|0
1656680400000|2022-07-01 13:00:00|367.65|365.25|384.35|381.95|391.82|389.42|362.59|360.19|0
1656684000000|2022-07-01 14:00:00|388.79|386.39|359.08|356.68|392.77|390.37|346.67|344.27|0
1656687600000|2022-07-01 15:00:00|356.88|354.48|357.15|354.75|373.76|371.36|353.6|351.2|0
1656691200000|2022-07-01 16:00:00|357.52|355.12|359.32|356.92|369.72|367.32|353.11|350.71|0
1656694800000|2022-07-01 17:00:00|358.76|356.36|377.57|375.17|378.14|375.74|357.47|355.07|0
1656698400000|2022-07-01 18:00:00|377.39|374.99|390.25|387.85|392.36|389.96|370.62|368.22|0
1656702000000|2022-07-01 19:00:00|390.63|388.23|400.77|398.37|404.84|402.44|383.01|380.61|0
1656705600000|2022-07-01 20:00:00|400.38|397.98|399.42|396.62|402.12|399.72|398.45|396.05|0
1656453600000|2022-06-28 22:00:00|405.76|402.96|408.32|405.52|408.32|405.52|404.52|401.72|0
1656457200000|2022-06-28 23:00:00|408.12|405.32|406.74|403.94|408.48|405.68|403.7|400.9|0
1656460800000|2022-06-29 00:00:00|406.55|403.75|401.53|398.73|410.19|407.39|400.58|397.78|0
1656464400000|2022-06-29 01:00:00|401.34|398.54|405.51|402.71|409.36|406.56|400.86|398.06|0
1656468000000|2022-06-29 02:00:00|405.7|402.9|409.27|406.47|411.01|408.21|403.2|400.4|0
1656471600000|2022-06-29 03:00:00|408.98|406.18|408.27|405.47|409.85|407.05|406|403.2|0
1656475200000|2022-06-29 04:00:00|408.08|405.28|409|406.2|411.13|408.33|406.52|403.72|0
1656478800000|2022-06-29 05:00:00|409.09|406.29|407.8|405|411.11|408.31|406.66|403.86|0
1656482400000|2022-06-29 06:00:00|408.19|405.39|397.82|395.02|409.91|407.11|396.49|393.69|0
1656486000000|2022-06-29 07:00:00|397.44|394.64|401.61|399.21|407.57|405.17|395.73|392.93|0
1656489600000|2022-06-29 08:00:00|402.18|399.78|405.59|403.19|409.08|406.68|399.61|397.21|0
1656493200000|2022-06-29 09:00:00|405.2|402.8|393.73|391.33|408.07|405.67|393.17|390.77|0
1656496800000|2022-06-29 10:00:00|394.68|392.28|396.45|394.05|400.76|398.36|393.17|390.77|0
1656500400000|2022-06-29 11:00:00|396.17|393.77|407.97|405.57|408.74|406.34|393.31|390.91|0
1656504000000|2022-06-29 12:00:00|408.07|405.67|402.79|400.39|414.14|411.74|399.55|397.15|0
1656507600000|2022-06-29 13:00:00|402.4|400|405.75|403.35|412.02|409.62|385.85|383.45|0
1656511200000|2022-06-29 14:00:00|405.56|403.16|402.83|400.43|413.52|411.12|394.25|391.85|0
1656514800000|2022-06-29 15:00:00|402.25|399.85|402.2|399.8|406.22|403.82|390.45|388.05|0
1656518400000|2022-06-29 16:00:00|401.81|399.41|394.05|391.65|402.77|400.37|385.21|382.81|0
1656522000000|2022-06-29 17:00:00|393.86|391.46|402.79|400.39|403.17|400.77|387.05|384.65|0
1656525600000|2022-06-29 18:00:00|402.69|400.29|395.6|393.2|407.92|405.52|392.56|390.16|0
1656529200000|2022-06-29 19:00:00|395.41|393.01|397.58|395.18|405.71|403.31|391.1|388.7|0
1656532800000|2022-06-29 20:00:00|397.96|395.56|399.17|396.37|399.87|397.47|394.89|392.49|0
1656536400000|2022-06-29 21:00:00|399.11|396.31|398.74|395.94|399.4|396.6|398.69|395.89|0
1656540000000|2022-06-29 22:00:00|399.89|397.09|398.04|395.24|399.89|397.09|396.92|394.12|0
1656543600000|2022-06-29 23:00:00|398.13|395.33|394.75|391.95|398.23|395.43|393.24|390.44|0
1656547200000|2022-06-30 00:00:00|394.56|391.76|394.58|391.78|397.17|394.37|389.42|386.62|0
1656550800000|2022-06-30 01:00:00|394.39|391.59|387.05|384.25|394.39|391.59|386.51|383.71|0
1656554400000|2022-06-30 02:00:00|387.61|384.81|392.69|389.89|394.52|391.72|387.05|384.25|0
1656558000000|2022-06-30 03:00:00|393.07|390.27|389.61|386.81|394.21|391.41|388.48|385.68|0
1656561600000|2022-06-30 04:00:00|389.7|386.9|388.43|385.63|390.93|388.13|387.49|384.69|0
1656565200000|2022-06-30 05:00:00|388.52|385.72|379.25|376.45|389.38|386.58|375.07|372.27|0
1656568800000|2022-06-30 06:00:00|380|377.2|364.3|361.5|381.12|378.32|358.57|355.77|0
1656572400000|2022-06-30 07:00:00|364.85|362.05|368.33|365.93|370.55|368.15|358.28|355.88|0
1656576000000|2022-06-30 08:00:00|367.96|365.56|366.81|364.41|373.13|370.73|363.89|361.49|0
1656579600000|2022-06-30 09:00:00|366.63|364.23|364.84|362.44|367.18|364.78|355.38|352.98|0
1656583200000|2022-06-30 10:00:00|364.38|361.98|363.28|360.88|365.14|362.74|357.58|355.18|0
1656586800000|2022-06-30 11:00:00|363.37|360.97|360.35|357.95|364.54|362.14|356.24|353.84|0
1656590400000|2022-06-30 12:00:00|360.26|357.86|361.45|359.05|372.49|370.09|359.09|356.69|0
1656594000000|2022-06-30 13:00:00|361.35|358.95|346.92|344.52|374.1|371.7|344.68|342.28|0
1656597600000|2022-06-30 14:00:00|346.57|344.17|364|361.6|364.92|362.52|341.03|338.63|0
1656601200000|2022-06-30 15:00:00|363.82|361.42|383.4|381|383.97|381.57|357.61|355.21|0
1656604800000|2022-06-30 16:00:00|383.59|381.19|392.98|390.58|400.2|397.8|373.06|370.66|0
1656608400000|2022-06-30 17:00:00|393.36|390.96|394.88|392.48|399.45|397.05|379.26|376.86|0
1656612000000|2022-06-30 18:00:00|395.26|392.86|373.83|371.43|396.59|394.19|370.37|367.97|0
1656615600000|2022-06-30 19:00:00|373.46|371.06|375.88|373.48|383.78|381.38|357.43|355.03|0
1656619200000|2022-06-30 20:00:00|378.69|376.29|366.92|364.12|378.69|376.29|364.82|362.03|0
1656622800000|2022-06-30 21:00:00|367.22|364.42|367.93|365.13|368.3|365.5|366.87|364.07|0
1656626400000|2022-06-30 22:00:00|368.45|365.65|364.44|361.64|368.64|365.84|361.71|358.91|0
1656630000000|2022-06-30 23:00:00|364.53|361.73|374.04|371.24|374.79|371.99|363.5|360.7|0
1656633600000|2022-07-01 00:00:00|374.6|371.8|371.3|368.5|376.73|373.93|370.29|367.49|0
1656637200000|2022-07-01 01:00:00|371.21|368.41|365.43|362.63|373.15|370.35|361.95|359.15|0
1656640800000|2022-07-01 02:00:00|365.24|362.44|356.42|353.62|370.78|367.98|353.67|350.87|0
1656644400000|2022-07-01 03:00:00|356.06|353.26|349.84|347.04|356.87|354.07|344.99|342.19|0
1656648000000|2022-07-01 04:00:00|349.66|346.86|346.82|344.02|352.19|349.39|343.35|340.55|0
1656651600000|2022-07-01 05:00:00|346.73|343.93|350.86|348.06|354.03|351.23|343.13|340.33|0
1656655200000|2022-07-01 06:00:00|350.05|347.25|351.21|348.41|355.99|353.19|347.53|344.73|0
1656658800000|2022-07-01 07:00:00|351.3|348.5|352.68|350.28|359.43|357.03|342.67|339.87|0
1656662400000|2022-07-01 08:00:00|353.05|350.65|364.86|362.46|366.15|363.75|348.52|346.12|0
1656666000000|2022-07-01 09:00:00|364.68|362.28|372.05|369.65|372.61|370.21|362.65|360.25|0
1656669600000|2022-07-01 10:00:00|371.86|369.46|362.01|359.61|372.96|370.56|360.54|358.14|0
1656673200000|2022-07-01 11:00:00|362.2|359.8|358.33|355.93|366.97|364.57|354.49|352.09|0
1656676800000|2022-07-01 12:00:00|357.96|355.56|367.38|364.98|369.06|366.66|355.77|353.37|0
1656680400000|2022-07-01 13:00:00|367.65|365.25|384.35|381.95|391.82|389.42|362.59|360.19|0
1656684000000|2022-07-01 14:00:00|388.79|386.39|359.08|356.68|392.77|390.37|346.67|344.27|0
1656687600000|2022-07-01 15:00:00|356.88|354.48|357.15|354.75|373.76|371.36|353.6|351.2|0
1656691200000|2022-07-01 16:00:00|357.52|355.12|359.32|356.92|369.72|367.32|353.11|350.71|0
1656694800000|2022-07-01 17:00:00|358.76|356.36|377.57|375.17|378.14|375.74|357.47|355.07|0
1656698400000|2022-07-01 18:00:00|377.39|374.99|390.25|387.85|392.36|389.96|370.62|368.22|0
1656702000000|2022-07-01 19:00:00|390.63|388.23|400.77|398.37|404.84|402.44|383.01|380.61|0
1656705600000|2022-07-01 20:00:00|400.38|397.98|399.42|396.62|402.12|399.72|398.45|396.05|0
1656993600000|2022-07-05 04:00:00|406.36|403.56|410.71|407.91|410.72|407.92|405.77|402.97|0
1656997200000|2022-07-05 05:00:00|410.62|407.82|410.97|408.17|413.55|410.75|408.44|405.64|0
1657000800000|2022-07-05 06:00:00|410.67|407.87|412.4|409.6|416.52|413.72|409.48|406.68|0
1657004400000|2022-07-05 07:00:00|412.69|409.89|401.83|399.43|412.69|409.89|401.44|399.04|0
1657008000000|2022-07-05 08:00:00|401.64|399.24|382.15|379.75|405.52|403.12|380.38|377.98|0
1657011600000|2022-07-05 09:00:00|382.44|380.04|384.39|381.99|385.37|382.97|378.15|375.75|0
1657015200000|2022-07-05 10:00:00|384.58|382.18|385.3|382.9|388.93|386.53|383.44|381.04|0
1657018800000|2022-07-05 11:00:00|385.87|383.47|374.23|371.83|387.01|384.61|373.29|370.89|0
1657022400000|2022-07-05 12:00:00|374.79|372.39|362.01|359.61|374.79|372.39|360.72|358.32|0
1657026000000|2022-07-05 13:00:00|361.64|359.24|345.36|342.96|365.34|362.94|341.21|338.81|0
1657029600000|2022-07-05 14:00:00|345.73|343.33|345.84|343.44|362.09|359.69|338.42|336.02|0
1657033200000|2022-07-05 15:00:00|346.2|343.8|354.64|352.24|358.14|355.74|338.42|336.02|0
1657036800000|2022-07-05 16:00:00|355.19|352.79|354.08|351.68|367.46|365.06|351.89|349.49|0
1657040400000|2022-07-05 17:00:00|354.45|352.05|369.47|367.07|374|371.6|353.9|351.5|0
1657044000000|2022-07-05 18:00:00|369.66|367.26|388.2|385.8|392.44|390.04|367.97|365.57|0
1657047600000|2022-07-05 19:00:00|388.39|385.99|404.9|402.5|404.9|402.5|383.42|381.02|0
1657051200000|2022-07-05 20:00:00|406.1|403.7|403.65|400.85|406.1|403.7|399.71|397.31|0
1657054800000|2022-07-05 21:00:00|403.64|400.84|403.97|401.17|403.98|401.18|403.15|400.35|0
1657058400000|2022-07-05 22:00:00|407.11|404.31|404.06|401.26|409.74|406.94|402.99|400.19|0
1657062000000|2022-07-05 23:00:00|404.25|401.45|397.23|394.43|405.8|403|395.69|392.89|0
1657065600000|2022-07-06 00:00:00|397.81|395.01|410.5|407.7|412.17|409.37|397.81|395.01|0
1657069200000|2022-07-06 01:00:00|410.6|407.8|402.49|399.69|415.39|412.59|399.42|396.62|0
1657072800000|2022-07-06 02:00:00|402.77|399.97|398.13|395.33|405.97|403.17|395.44|392.64|0
1657076400000|2022-07-06 03:00:00|398.23|395.43|406.03|403.23|406.22|403.42|396.47|393.67|0
1657080000000|2022-07-06 04:00:00|405.64|402.84|400.36|397.56|405.83|403.03|399.22|396.42|0
1657083600000|2022-07-06 05:00:00|400.56|397.76|391.91|389.11|401.31|398.51|391.72|388.92|0
1657087200000|2022-07-06 06:00:00|391.72|388.92|399.72|396.92|399.72|396.92|384.83|382.03|0
1657090800000|2022-07-06 07:00:00|399.53|396.73|407.63|405.23|414.21|411.81|399.53|396.73|0
1657094400000|2022-07-06 08:00:00|407.34|404.94|394.24|391.84|409.09|406.69|393.38|390.98|0
1657098000000|2022-07-06 09:00:00|394.62|392.22|402.7|400.3|403.95|401.55|391.15|388.75|0
1657101600000|2022-07-06 10:00:00|402.79|400.39|400.71|398.31|406.75|404.35|398.2|395.8|0
1657105200000|2022-07-06 11:00:00|400.23|397.83|394.62|392.22|400.23|397.83|391.37|388.97|0
1657108800000|2022-07-06 12:00:00|394.05|391.65|402.46|400.06|407.13|404.73|389.64|387.24|0
1657112400000|2022-07-06 13:00:00|402.27|399.87|406.47|404.07|418.26|415.86|396.31|393.91|0
1657116000000|2022-07-06 14:00:00|403.27|400.87|402.06|399.66|416.55|414.15|394.94|392.54|0
1657119600000|2022-07-06 15:00:00|402.25|399.85|395.06|392.66|402.84|400.44|387.15|384.75|0
1657123200000|2022-07-06 16:00:00|394.96|392.56|396.4|394|397.37|394.97|389.09|386.69|0
1657126800000|2022-07-06 17:00:00|396.59|394.19|403.48|401.08|404.95|402.55|396.59|394.19|0
1657130400000|2022-07-06 18:00:00|403.39|400.99|425.1|422.22|429.34|426.46|394.16|391.28|0
1657134000000|2022-07-06 19:00:00|425.29|422.41|413.71|410.83|434.61|431.73|408.25|405.37|0
1657137600000|2022-07-06 20:00:00|414.5|411.62|418.21|415.41|418.21|415.41|413.47|410.83|0
1657141200000|2022-07-06 21:00:00|418.05|415.25|417.74|414.94|418.6|415.8|417.71|414.91|0
1657144800000|2022-07-06 22:00:00|417.57|414.77|415.46|412.66|419.06|416.26|414.87|412.07|0
1657148400000|2022-07-06 23:00:00|415.75|412.95|416.6|413.8|418.78|415.98|414.26|411.46|0
1657152000000|2022-07-07 00:00:00|416.4|413.6|412.32|409.52|416.4|413.6|408.43|405.63|0
1657155600000|2022-07-07 01:00:00|412.42|409.62|406.4|403.6|412.62|409.82|401.63|398.83|0
1657159200000|2022-07-07 02:00:00|406.59|403.79|417.95|415.15|418.26|415.46|406.59|403.79|0
1657162800000|2022-07-07 03:00:00|417.86|415.06|414.56|411.76|418.84|416.04|414.36|411.56|0
1657166400000|2022-07-07 04:00:00|414.75|411.95|418.57|415.77|418.77|415.97|414.05|411.25|0
1657170000000|2022-07-07 05:00:00|418.76|415.96|422.09|419.29|427.5|424.7|417.67|414.87|0
1657173600000|2022-07-07 06:00:00|422.59|419.79|420.07|417.27|424.67|421.87|418.1|415.3|0
1657177200000|2022-07-07 07:00:00|420.27|417.47|423.91|421.51|426.52|424.12|416.49|414.09|0
1657180800000|2022-07-07 08:00:00|424.41|422.01|424.67|422.27|428.06|425.66|417.13|414.73|0
1657184400000|2022-07-07 09:00:00|422.28|419.88|418.67|416.27|425.85|423.45|418.47|416.07|0
1657188000000|2022-07-07 10:00:00|418.57|416.17|422.26|419.86|422.56|420.16|414.07|411.67|0
1657191600000|2022-07-07 11:00:00|422.46|420.06|426.01|423.61|426.6|424.2|417.49|415.09|0
1657195200000|2022-07-07 12:00:00|425.81|423.41|425.9|423.5|428.4|426|421.01|418.61|0
1657198800000|2022-07-07 13:00:00|425.8|423.4|446.57|444.17|448.2|445.8|424.39|421.99|0
1657202400000|2022-07-07 14:00:00|446.78|444.38|445.13|442.73|448.48|446.08|435.81|433.41|0
1657206000000|2022-07-07 15:00:00|445.33|442.93|449.36|446.96|450.42|448.02|442.27|439.87|0
1657209600000|2022-07-07 16:00:00|449.16|446.76|451.06|448.66|453.94|451.54|448.04|445.64|0
1657213200000|2022-07-07 17:00:00|450.86|448.46|455.59|453.19|455.67|453.27|446.95|444.55|0
1657216800000|2022-07-07 18:00:00|455.39|452.99|459.17|456.77|460.21|457.81|454.89|452.49|0
1657220400000|2022-07-07 19:00:00|459.37|456.97|460.58|458.18|466.94|464.54|456.7|454.3|0
1657224000000|2022-07-07 20:00:00|458.33|455.93|455.43|452.63|458.94|456.54|454.23|451.43|0
1657227600000|2022-07-07 21:00:00|455.32|452.52|453.7|450.9|456.01|453.21|453.44|450.64|0
1657231200000|2022-07-07 22:00:00|453.76|450.96|455.66|452.86|456.41|453.61|453.23|450.43|0
1657234800000|2022-07-07 23:00:00|455.86|453.06|453.18|450.38|456.27|453.47|451.99|449.19|0
1657238400000|2022-07-08 00:00:00|453.79|450.99|457.31|454.51|458.13|455.33|450.73|447.93|0
1657242000000|2022-07-08 01:00:00|457.21|454.41|454.98|452.18|459.45|456.65|453.76|450.96|0
1657245600000|2022-07-08 02:00:00|455.18|452.38|447.84|445.04|458.52|455.72|446.62|443.82|0
1657249200000|2022-07-08 03:00:00|448.04|445.24|446.78|443.98|453.09|450.29|446.38|443.58|0
1657252800000|2022-07-08 04:00:00|446.88|444.08|450.49|447.69|451|448.2|446.58|443.78|0
1657256400000|2022-07-08 05:00:00|450.59|447.79|444.68|441.88|451.2|448.4|443.27|440.47|0
1657260000000|2022-07-08 06:00:00|445.09|442.29|449.84|446.48|450.04|446.68|443.72|440.92|0
1657263600000|2022-07-08 07:00:00|449.64|446.28|450.62|448.22|455.12|452.72|446.12|443.72|0
1657267200000|2022-07-08 08:00:00|450.21|447.81|446.33|443.93|454.47|452.07|444.92|442.52|0
1657270800000|2022-07-08 09:00:00|446.42|444.02|451.06|448.66|452.18|449.78|441.89|439.49|0
1657274400000|2022-07-08 10:00:00|450.76|448.36|451.89|449.49|463.33|460.93|450.47|448.07|0
1657278000000|2022-07-08 11:00:00|452.09|449.69|455.71|453.31|457.77|455.37|451.27|448.87|0
1657281600000|2022-07-08 12:00:00|455.51|453.11|441.23|438.83|459.57|457.17|430.46|428.06|0
1657285200000|2022-07-08 13:00:00|442.04|439.64|435.24|432.84|454.78|452.38|433.36|430.96|0
1657288800000|2022-07-08 14:00:00|434.23|431.83|461.54|459.14|465.01|462.61|430.4|428|0
1657292400000|2022-07-08 15:00:00|462.16|459.76|465.22|462.82|471.04|468.64|458.11|455.71|0
1657296000000|2022-07-08 16:00:00|465.43|463.03|442.34|439.94|465.43|463.03|441.63|439.23|0
1657299600000|2022-07-08 17:00:00|441.83|439.43|452.52|450.12|457.9|455.5|438.59|436.19|0
1657303200000|2022-07-08 18:00:00|452.32|449.92|465.64|463.24|467.3|464.9|449.25|446.85|0
1657306800000|2022-07-08 19:00:00|465.22|462.82|452.99|450.59|468.12|465.72|451.76|449.36|0
1657310400000|2022-07-08 20:00:00|453.61|451.21|456.26|453.46|457.29|454.49|451.55|449.15|0
1657497600000|2022-07-11 00:00:00|444.65|441.85|446.36|443.56|448.54|445.74|443.02|440.22|0
1657501200000|2022-07-11 01:00:00|446.26|443.46|432.77|429.97|446.47|443.67|432.37|429.57|0
1657504800000|2022-07-11 02:00:00|432.57|429.77|431.11|428.31|434.37|431.57|430.71|427.91|0
1657508400000|2022-07-11 03:00:00|430.91|428.11|432.49|429.69|433.11|430.31|427.87|425.07|0
1657512000000|2022-07-11 04:00:00|432.69|429.89|432.12|429.32|435.47|432.67|431.51|428.71|0
1657515600000|2022-07-11 05:00:00|431.91|429.11|430.05|427.25|434.12|431.32|429.05|426.25|0
1657519200000|2022-07-11 06:00:00|429.85|427.05|425.76|422.96|432.68|429.88|421.26|418.46|0
1657522800000|2022-07-11 07:00:00|425.86|423.06|430.24|427.84|434.99|432.59|423.46|420.66|0
1657526400000|2022-07-11 08:00:00|430.33|427.93|433.96|431.56|437.72|435.32|429.23|426.83|0
1657530000000|2022-07-11 09:00:00|433.76|431.36|434.12|431.72|439.2|436.8|432.55|430.15|0
1657533600000|2022-07-11 10:00:00|434.22|431.82|437.11|434.71|441.4|439|432.71|430.31|0
1657537200000|2022-07-11 11:00:00|436.91|434.51|430.86|428.46|440.14|437.74|429.25|426.85|0
1657540800000|2022-07-11 12:00:00|430.76|428.36|432.23|429.83|435.09|432.69|427.81|425.41|0
1657544400000|2022-07-11 13:00:00|432.44|430.04|420|417.6|438.68|436.28|412.43|410.03|0
1657548000000|2022-07-11 14:00:00|419|416.6|414.99|412.59|426.43|424.03|412.49|410.09|0
1657551600000|2022-07-11 15:00:00|414.59|412.19|418.58|416.18|424.98|422.58|414.59|412.19|0
1657555200000|2022-07-11 16:00:00|418.98|416.58|422.73|420.33|424.57|422.17|416.57|414.17|0
1657558800000|2022-07-11 17:00:00|422.63|420.23|433.93|431.53|437.19|434.79|421.83|419.43|0
1657562400000|2022-07-11 18:00:00|434.13|431.73|419.15|416.75|434.34|431.94|419.15|416.75|0
1657566000000|2022-07-11 19:00:00|418.95|416.55|417.33|414.93|420.15|417.75|410.96|408.56|0
1657569600000|2022-07-11 20:00:00|416.93|414.53|420.38|417.58|421.92|419.52|416.93|414.53|0
1657573200000|2022-07-11 21:00:00|420.1|417.3|420.58|417.78|420.74|417.94|419.77|416.97|0
1657576800000|2022-07-11 22:00:00|420.54|417.74|415.5|412.7|420.54|417.74|415.01|412.21|0
1657580400000|2022-07-11 23:00:00|415.41|412.61|421.76|418.96|421.96|419.16|415.3|412.5|0
1657584000000|2022-07-12 00:00:00|421.96|419.16|401.25|398.45|422.56|419.76|400.86|398.06|0
1657587600000|2022-07-12 01:00:00|401.65|398.85|402.39|399.59|404.78|401.98|398.87|396.07|0
1657591200000|2022-07-12 02:00:00|402.49|399.69|401.17|398.37|404.36|401.56|399.7|396.9|0
1657594800000|2022-07-12 03:00:00|401.06|398.26|400.73|397.93|401.65|398.85|396.06|393.26|0
1657598400000|2022-07-12 04:00:00|400.92|398.12|398.72|395.92|400.92|398.12|396.98|394.18|0
1657602000000|2022-07-12 05:00:00|399.11|396.31|397.89|395.09|400.86|398.06|397.34|394.54|0
1657605600000|2022-07-12 06:00:00|397.3|394.5|398.79|395.99|401.57|398.77|391.9|389.1|0
1657609200000|2022-07-12 07:00:00|398.6|395.8|396.46|394.06|400.95|398.44|387.92|385.52|0
1657612800000|2022-07-12 08:00:00|396.85|394.45|398.54|396.14|401.14|398.74|393.9|391.5|0
1657616400000|2022-07-12 09:00:00|398.43|396.03|393.4|391|400.7|398.3|391.26|388.86|0
1657620000000|2022-07-12 10:00:00|393.49|391.09|392.16|389.76|402.08|399.68|391.77|389.37|0
1657623600000|2022-07-12 11:00:00|391.87|389.47|401.27|398.39|406.61|403.73|391.57|389.17|0
1657627200000|2022-07-12 12:00:00|401.07|398.19|405.96|403.08|408.74|405.86|398.31|395.43|0
1657630800000|2022-07-12 13:00:00|405.86|402.98|413.7|410.82|432.35|429.47|404.97|402.09|0
1657634400000|2022-07-12 14:00:00|412.9|410.02|413.34|410.94|415.02|412.54|402.85|399.97|0
1657638000000|2022-07-12 15:00:00|413.43|411.03|415.28|412.88|423.35|420.95|409.14|406.74|0
1657641600000|2022-07-12 16:00:00|415.88|413.48|419.55|417.15|422.49|420.09|412.27|409.87|0
1657645200000|2022-07-12 17:00:00|419.45|417.05|416|413.6|423.69|421.29|410.22|407.82|0
1657648800000|2022-07-12 18:00:00|416.2|413.8|401.15|398.75|416.6|414.2|401.15|398.75|0
1657652400000|2022-07-12 19:00:00|400.36|397.96|388.65|386.25|400.36|397.96|373.34|370.94|0
1657656000000|2022-07-12 20:00:00|387.48|385.08|387.6|384.8|387.86|385.46|383.77|381.37|0
1657659600000|2022-07-12 21:00:00|387.32|384.52|387.34|384.54|387.75|384.95|387.05|384.25|0
1657663200000|2022-07-12 22:00:00|389.05|386.25|387.35|384.55|389.93|387.13|385.81|383.01|0
1657666800000|2022-07-12 23:00:00|387.54|384.74|386.72|383.92|391.03|388.23|384.41|381.61|0
1657670400000|2022-07-13 00:00:00|387.3|384.5|391.17|388.37|392.75|389.95|385.73|382.93|0
1657674000000|2022-07-13 01:00:00|391.27|388.47|387.31|384.51|395.49|392.69|385.47|382.67|0
1657677600000|2022-07-13 02:00:00|387.41|384.61|392.36|389.56|393.05|390.25|386.31|383.51|0
1657681200000|2022-07-13 03:00:00|392.75|389.95|392.81|390.01|394.79|391.99|391.16|388.36|0
1657684800000|2022-07-13 04:00:00|392.9|390.1|391.58|388.78|393|390.2|390.8|388|0
1657688400000|2022-07-13 05:00:00|391.48|388.68|391.93|389.13|392.85|390.05|389.21|386.41|0
1657692000000|2022-07-13 06:00:00|391.74|388.94|397.4|394.6|399.38|396.58|387.9|385.1|0
1657695600000|2022-07-13 07:00:00|396.81|394.01|386.79|384.39|397.3|394.5|385.72|383.32|0
1657699200000|2022-07-13 08:00:00|386.6|384.2|397.74|395.34|398.14|395.74|383.67|381.27|0
1657702800000|2022-07-13 09:00:00|397.44|395.04|394.15|391.75|397.94|395.54|393.47|391.07|0
1657706400000|2022-07-13 10:00:00|393.95|391.55|393.52|391.12|394.83|392.43|389.61|387.21|0
1657710000000|2022-07-13 11:00:00|393.61|391.21|397.42|395.02|398.61|396.21|391.53|389.13|0
1657713600000|2022-07-13 12:00:00|397.32|394.92|348.55|346.15|425.34|422.94|332.55|330.15|0
1657717200000|2022-07-13 13:00:00|347.43|345.03|361.44|359.04|365.68|363.28|340.81|338.41|0
1657720800000|2022-07-13 14:00:00|360.87|358.47|375.35|372.95|380.02|377.62|341.05|338.65|0
1657724400000|2022-07-13 15:00:00|375.54|373.14|369.91|367.51|385.49|383.09|363.79|361.39|0
1657728000000|2022-07-13 16:00:00|370.3|367.9|385.24|382.84|385.24|382.84|368.57|366.17|0
1657731600000|2022-07-13 17:00:00|385.43|383.03|386.66|384.26|392.78|390.38|379.46|377.06|0
1657735200000|2022-07-13 18:00:00|386.47|384.07|388.82|386.42|389.21|386.81|368.82|366.42|0
1657738800000|2022-07-13 19:00:00|389.01|386.61|369.47|367.07|389.8|387.4|369.08|366.68|0
1657742400000|2022-07-13 20:00:00|368.89|366.49|364.29|361.49|370.05|367.65|362.7|359.9|0
1657746000000|2022-07-13 21:00:00|364.03|361.23|363.42|360.62|364.03|361.23|363.07|360.27|0
1657749600000|2022-07-13 22:00:00|362.9|360.1|356.17|353.37|363.95|361.15|353.81|351.01|0
1657753200000|2022-07-13 23:00:00|356.27|353.47|350.72|347.92|358.55|355.75|348.09|345.29|0
1657756800000|2022-07-14 00:00:00|350.53|347.73|355.98|353.18|357.73|354.93|348.27|345.47|0
1657760400000|2022-07-14 01:00:00|356.18|353.38|361.18|358.38|362.91|360.11|355.22|352.42|0
1657764000000|2022-07-14 02:00:00|361.67|358.87|364.12|361.32|366.82|364.02|360.5|357.7|0
1657767600000|2022-07-14 03:00:00|364.31|361.51|367.34|364.54|370.44|367.64|364.11|361.31|0
1657771200000|2022-07-14 04:00:00|367.63|364.83|368.07|365.27|369.82|367.02|365.6|362.8|0
1657774800000|2022-07-14 05:00:00|368.35|365.55|360.81|358.01|370|367.2|360.05|357.25|0
1657778400000|2022-07-14 06:00:00|361.1|358.3|358.07|355.27|364.46|361.66|355.92|353.12|0
1657782000000|2022-07-14 07:00:00|358.27|355.47|349.19|346.79|360.94|358.14|348.44|346.04|0
1657785600000|2022-07-14 08:00:00|349.29|346.89|335.78|333.38|353.17|350.77|333.3|330.9|0
1657789200000|2022-07-14 09:00:00|335.96|333.56|341.85|339.45|342.86|340.46|333.1|330.7|0
1657792800000|2022-07-14 10:00:00|341.75|339.35|331.81|329.41|342.97|340.57|329|326.6|0
1657796400000|2022-07-14 11:00:00|332.45|330.05|329.54|327.14|336.25|333.85|328.63|326.23|0
1657800000000|2022-07-14 12:00:00|329.45|327.05|331.39|328.99|338.92|336.52|323.85|321.45|0
1657803600000|2022-07-14 13:00:00|331.11|328.71|317.96|315.56|334.32|331.92|314.12|311.72|0
1657807200000|2022-07-14 14:00:00|317.6|315.2|317.81|315.41|323.1|320.7|309.22|306.82|0
1657810800000|2022-07-14 15:00:00|319.63|317.23|343.93|341.53|345.86|343.46|317.62|315.22|0
1657814400000|2022-07-14 16:00:00|344.31|341.91|329.73|327.33|345.62|343.22|322.99|320.59|0
1657818000000|2022-07-14 17:00:00|329.82|327.42|341.43|339.03|342.76|340.36|324.66|322.26|0
1657821600000|2022-07-14 18:00:00|341.24|338.84|357.7|355.3|362.15|359.75|340.49|338.09|0
1657825200000|2022-07-14 19:00:00|358.47|356.07|357.54|355.14|362.78|360.38|351.82|349.42|0
1657828800000|2022-07-14 20:00:00|358.5|356.1|360.1|357.3|361.78|359.38|358.11|355.69|0
1657832400000|2022-07-14 21:00:00|359.86|357.06|360.18|357.38|360.25|357.45|359.04|356.24|0
1657836000000|2022-07-14 22:00:00|361.03|358.23|366.51|363.71|369.06|366.26|361.03|358.23|0
1657839600000|2022-07-14 23:00:00|366.61|363.81|371.74|368.94|371.93|369.13|365.72|362.92|0
1657843200000|2022-07-15 00:00:00|371.54|368.74|360.89|358.09|371.74|368.94|359.46|356.66|0
1657846800000|2022-07-15 01:00:00|360.5|357.7|368.22|365.42|368.22|365.42|358.96|356.16|0
1657850400000|2022-07-15 02:00:00|368.02|365.22|369.15|366.35|369.56|366.76|366.04|363.24|0
1657854000000|2022-07-15 03:00:00|368.95|366.15|369.49|366.69|369.89|367.09|364.27|361.47|0
1657857600000|2022-07-15 04:00:00|369.69|366.89|366.23|363.43|369.78|366.98|365.56|362.76|0
1657861200000|2022-07-15 05:00:00|366.33|363.53|362.8|360|367.11|364.31|358.56|355.76|0
1657864800000|2022-07-15 06:00:00|362.41|359.61|354.46|351.66|365.2|362.4|354.46|351.66|0
1657868400000|2022-07-15 07:00:00|353.98|351.18|359.03|356.63|363.2|360.8|348.34|345.94|0
1657872000000|2022-07-15 08:00:00|359.22|356.82|365.12|362.72|369.8|367.4|354.79|352.39|0
1657875600000|2022-07-15 09:00:00|365.02|362.62|363.72|361.32|369.98|367.58|361.79|359.39|0
1657879200000|2022-07-15 10:00:00|363.33|360.93|365.42|363.02|366.59|364.19|361.2|358.8|0
1657882800000|2022-07-15 11:00:00|365.71|363.31|364.02|361.62|370.66|368.26|364.02|361.62|0
1657886400000|2022-07-15 12:00:00|364.21|361.81|384.46|382.06|388.29|385.89|352.51|350.11|0
1657890000000|2022-07-15 13:00:00|384.26|381.86|385.27|382.87|399.26|396.86|377.04|374.64|0
1657893600000|2022-07-15 14:00:00|391.47|389.07|401.59|399.19|408.93|406.53|389.15|386.75|0
1657897200000|2022-07-15 15:00:00|401.39|398.99|404.7|402.3|411.66|409.26|400.68|398.28|0
1657900800000|2022-07-15 16:00:00|404.29|401.89|401.96|399.56|406.53|404.13|397.71|395.31|0
1657904400000|2022-07-15 17:00:00|402.16|399.76|405.36|402.96|410.07|407.67|401.96|399.56|0
1657908000000|2022-07-15 18:00:00|405.56|403.16|406.55|404.15|410.03|407.63|401.7|399.3|0
1657911600000|2022-07-15 19:00:00|406.54|404.14|412.23|409.83|413.47|411.07|400.41|398.01|0
1657915200000|2022-07-15 20:00:00|411.62|409.22|412.42|409.62|413.25|410.85|409.98|407.58|0
1658102400000|2022-07-18 00:00:00|418.3|415.5|414.68|411.88|419.32|416.52|413.45|410.65|0
1658106000000|2022-07-18 01:00:00|414.88|412.08|419.47|416.67|421.04|418.24|414.68|411.88|0
1658109600000|2022-07-18 02:00:00|419.57|416.77|420.77|417.97|420.98|418.18|417.59|414.79|0
1658113200000|2022-07-18 03:00:00|420.87|418.07|426.7|423.9|428.06|425.26|420.56|417.76|0
1658116800000|2022-07-18 04:00:00|426.8|424|428.2|425.4|428.52|425.72|424.61|421.81|0
1658120400000|2022-07-18 05:00:00|428.52|425.72|431.59|428.79|432.01|429.21|425.71|422.91|0
1658124000000|2022-07-18 06:00:00|431.38|428.58|434.66|431.86|434.67|431.87|428.05|425.25|0
1658127600000|2022-07-18 07:00:00|433.31|430.51|440.27|437.87|443.84|441.44|430.31|427.91|0
1658131200000|2022-07-18 08:00:00|440.06|437.66|448.99|446.59|449.73|447.33|438.59|436.19|0
1658134800000|2022-07-18 09:00:00|448.89|446.49|443.59|441.19|449.41|447.01|441.91|439.51|0
1658138400000|2022-07-18 10:00:00|443.38|440.98|442.92|440.52|446.1|443.7|442.08|439.68|0
1658142000000|2022-07-18 11:00:00|442.71|440.31|443.93|441.53|448.37|445.97|440.82|438.42|0
1658145600000|2022-07-18 12:00:00|444.14|441.74|438.65|436.25|446.03|443.63|433.45|431.05|0
1658149200000|2022-07-18 13:00:00|438.54|436.14|440.91|438.51|446.57|444.17|434.29|431.89|0
1658152800000|2022-07-18 14:00:00|441.12|438.72|435.99|433.59|443.21|440.81|430.58|428.18|0
1658156400000|2022-07-18 15:00:00|436.2|433.8|439.51|437.11|440.35|437.95|430.97|428.57|0
1658160000000|2022-07-18 16:00:00|439.93|437.53|430.35|427.95|439.93|437.53|429.52|427.12|0
1658163600000|2022-07-18 17:00:00|430.56|428.16|409.61|406.73|432|429.6|408.14|405.26|0
1658167200000|2022-07-18 18:00:00|409.41|406.53|397.43|395.03|414.25|411.85|396.79|394.39|0
1658170800000|2022-07-18 19:00:00|396.62|394.22|386.55|384.15|404.28|401.88|378.41|376.01|0
1658174400000|2022-07-18 20:00:00|389.74|387.34|390.31|387.51|392.53|389.74|386.74|384.34|0
1658178000000|2022-07-18 21:00:00|390.02|387.22|390.35|387.55|390.68|387.88|388.94|386.14|0
1658181600000|2022-07-18 22:00:00|389.46|386.66|390.48|387.68|392.11|389.31|386.89|384.09|0
1658185200000|2022-07-18 23:00:00|390.28|387.48|394.28|391.48|394.68|391.88|387.86|385.06|0
1658188800000|2022-07-19 00:00:00|394.48|391.68|389.99|387.19|394.88|392.08|387.39|384.59|0
1658192400000|2022-07-19 01:00:00|389.79|386.99|390.25|387.45|394.31|391.51|388.98|386.18|0
1658196000000|2022-07-19 02:00:00|390.76|387.96|394.25|391.45|395.8|393|390.76|387.96|0
1658199600000|2022-07-19 03:00:00|394.35|391.55|391.28|388.48|396.07|393.27|389.67|386.87|0
1658203200000|2022-07-19 04:00:00|391.48|388.68|388.82|386.02|392.15|389.35|388.21|385.41|0
1658206800000|2022-07-19 05:00:00|388.91|386.11|394.06|391.26|396.29|393.49|387.81|385.01|0
1658210400000|2022-07-19 06:00:00|393.66|390.86|393.41|390.61|397.09|394.29|391.41|388.61|0
1658214000000|2022-07-19 07:00:00|393.82|391.02|391.29|388.89|402.13|399.73|386.94|384.54|0
1658217600000|2022-07-19 08:00:00|391.18|388.78|399.13|396.73|399.74|397.34|390.68|388.28|0
1658221200000|2022-07-19 09:00:00|399.03|396.63|407.24|404.84|409.91|407.51|398.52|396.12|0
1658224800000|2022-07-19 10:00:00|407.34|404.94|412.47|410.07|416.4|414|406.72|404.32|0
1658228400000|2022-07-19 11:00:00|411.86|409.46|411.97|409.57|413.08|410.68|407.11|404.71|0
1658232000000|2022-07-19 12:00:00|412.38|409.98|415.92|413.52|417.78|415.38|404.18|401.78|0
1658235600000|2022-07-19 13:00:00|416.13|413.73|426.25|423.85|426.46|424.06|414.05|411.65|0
1658239200000|2022-07-19 14:00:00|426.46|424.06|442.98|440.58|444.46|442.06|421.06|418.66|0
1658242800000|2022-07-19 15:00:00|443.19|440.79|450.73|448.33|452.44|450.04|442.74|440.34|0
1658246400000|2022-07-19 16:00:00|450.94|448.54|458.8|456.4|458.81|456.41|443.34|440.94|0
1658250000000|2022-07-19 17:00:00|459.01|456.61|468.19|465.79|468.4|466|452.69|450.29|0
1658253600000|2022-07-19 18:00:00|467.97|465.57|469.73|467.33|474.39|471.99|464.19|461.79|0
1658257200000|2022-07-19 19:00:00|470.15|467.75|472.28|469.88|478.93|476.53|466.53|464.13|0
1658260800000|2022-07-19 20:00:00|473.35|470.95|480.7|477.9|483.41|480.61|472.71|470.31|0
1658264400000|2022-07-19 21:00:00|481.1|478.3|482.92|480.12|482.97|480.17|480.75|477.95|0
1658268000000|2022-07-19 22:00:00|482.6|479.8|481.17|478.37|483.46|480.66|477.85|475.05|0
1658271600000|2022-07-19 23:00:00|481.38|478.58|479.63|476.83|481.92|479.12|477.8|475|0
1658275200000|2022-07-20 00:00:00|479.41|476.61|488.91|486.11|491.08|488.28|476.62|473.82|0
1658278800000|2022-07-20 01:00:00|488.69|485.89|491.46|488.66|493.63|490.83|485.34|482.54|0
1658282400000|2022-07-20 02:00:00|491.25|488.45|495.86|493.06|498.04|495.24|489.73|486.93|0
1658286000000|2022-07-20 03:00:00|495.76|492.96|494.64|491.84|496.41|493.61|492.69|489.89|0
1658289600000|2022-07-20 04:00:00|494.85|492.05|493.95|491.15|496.8|494|491.15|488.35|0
1658293200000|2022-07-20 05:00:00|493.74|490.94|489.25|486.45|493.95|491.15|487.45|484.65|0
1658296800000|2022-07-20 06:00:00|488.81|486.01|488.78|485.98|491.6|488.8|485.56|482.76|0
1658300400000|2022-07-20 07:00:00|487.91|485.11|476.26|473.86|492.68|490.28|475.2|472.8|0
1658304000000|2022-07-20 08:00:00|476.05|473.65|478.37|475.97|484.86|482.46|475.62|473.22|0
1658307600000|2022-07-20 09:00:00|478.16|475.76|481.13|478.73|483.07|480.67|477.93|475.53|0
1658311200000|2022-07-20 10:00:00|480.92|478.52|468.66|466.26|481.99|479.59|462.49|460.09|0
1658314800000|2022-07-20 11:00:00|469.09|466.69|467.13|464.73|470.78|468.38|465.32|462.92|0
1658318400000|2022-07-20 12:00:00|466.7|464.3|469.67|467.27|473.04|470.64|461.07|458.67|0
1658322000000|2022-07-20 13:00:00|469.45|467.05|466|463.6|478.23|475.83|464.93|462.53|0
1658325600000|2022-07-20 14:00:00|465.57|463.17|503.65|501.25|503.65|501.25|462.58|460.18|0
1658329200000|2022-07-20 15:00:00|504.09|501.69|503.67|501.27|505.42|503.02|493.21|490.81|0
1658332800000|2022-07-20 16:00:00|503.45|501.05|494.02|491.14|507.88|505.48|482.84|479.96|0
1658336400000|2022-07-20 17:00:00|493.81|490.93|475.47|472.59|494.24|491.36|474.83|471.95|0
1658340000000|2022-07-20 18:00:00|475.68|472.8|492.92|490.52|496.09|493.69|475.68|472.8|0
1658343600000|2022-07-20 19:00:00|492.82|490.42|494.82|492.42|504.12|501.72|491.51|489.11|0
1658347200000|2022-07-20 20:00:00|495.04|492.64|488.06|485.26|499.39|496.99|487.83|485.03|0
1658350800000|2022-07-20 21:00:00|488.2|485.4|489.39|486.59|491.81|489.01|487.77|484.97|0
1658354400000|2022-07-20 22:00:00|488.98|486.18|485.8|483|489.96|487.16|484.51|481.71|0
1658358000000|2022-07-20 23:00:00|486.02|483.22|490.1|487.3|492.93|490.13|485.58|482.78|0
1658361600000|2022-07-21 00:00:00|489.67|486.87|489.4|486.6|490.27|487.47|484.21|481.41|0
1658365200000|2022-07-21 01:00:00|489.18|486.38|484.47|481.67|489.18|486.38|479.63|476.83|0
1658368800000|2022-07-21 02:00:00|484.37|481.57|487.15|484.35|489|486.2|483.29|480.49|0
1658372400000|2022-07-21 03:00:00|487.26|484.46|489.07|486.27|490.84|488.04|486.28|483.48|0
1658376000000|2022-07-21 04:00:00|489.29|486.49|491.87|489.07|494.38|491.58|486.67|483.87|0
1658379600000|2022-07-21 05:00:00|491.65|488.85|502.2|499.4|504.62|501.82|490.34|487.54|0
1658383200000|2022-07-21 06:00:00|502.42|499.62|493.87|491.07|504.17|501.37|493|490.2|0
1658386800000|2022-07-21 07:00:00|494.09|491.29|487.66|485.26|499.32|496.92|486.38|483.98|0
1658390400000|2022-07-21 08:00:00|487.99|485.59|486.94|484.54|488.75|486.35|480.51|478.11|0
1658394000000|2022-07-21 09:00:00|487.16|484.76|490.62|488.22|491.13|488.73|484.12|481.72|0
1658397600000|2022-07-21 10:00:00|490.84|488.44|488.63|486.23|495.4|493|486.46|484.06|0
1658401200000|2022-07-21 11:00:00|488.85|486.45|487.61|485.21|491.66|489.26|483.62|481.22|0
1658404800000|2022-07-21 12:00:00|487.51|485.11|501.06|498.66|508.72|505.4|482.33|479.21|0
1658408400000|2022-07-21 13:00:00|501.5|499.1|496.69|494.29|501.72|499.32|476.45|474.05|0
1658412000000|2022-07-21 14:00:00|495.49|493.09|489.67|487.27|502.05|499.65|466.58|464.18|0
1658415600000|2022-07-21 15:00:00|489.45|487.05|498.7|496.3|502.89|500.49|485.05|482.65|0
1658419200000|2022-07-21 16:00:00|498.04|495.64|514.43|512.03|517.34|514.94|497.82|495.42|0
1658422800000|2022-07-21 17:00:00|514.66|512.26|506.96|504.56|517.32|514.92|500.36|497.96|0
1658426400000|2022-07-21 18:00:00|507.18|504.78|511.35|508.95|515.36|512.96|505.42|503.02|0
1658430000000|2022-07-21 19:00:00|511.13|508.73|526.75|524.35|526.75|524.35|511.13|508.73|0
1658433600000|2022-07-21 20:00:00|526.97|524.57|517.65|514.85|529.21|526.81|513.11|510.31|0
1658437200000|2022-07-21 21:00:00|517.47|514.67|515.86|513.06|517.99|515.19|515.66|512.86|0
1658440800000|2022-07-21 22:00:00|515.17|512.37|512.92|510.12|516.16|513.36|509.95|507.15|0
1658444400000|2022-07-21 23:00:00|513.14|510.34|511|508.2|514.13|511.33|510.56|507.76|0
1658448000000|2022-07-22 00:00:00|510.56|507.76|513.64|510.84|513.86|511.06|507.89|505.09|0
1658451600000|2022-07-22 01:00:00|513.52|510.72|514.6|511.8|517.17|514.37|508.52|505.72|0
1658455200000|2022-07-22 02:00:00|514.49|511.69|510.24|507.44|515.38|512.58|509.14|506.34|0
1658458800000|2022-07-22 03:00:00|510.35|507.55|512.88|510.08|513.11|510.31|509.34|506.54|0
1658462400000|2022-07-22 04:00:00|513.1|510.3|510.62|507.82|513.98|511.18|510.51|507.71|0
1658466000000|2022-07-22 05:00:00|510.4|507.6|508.37|505.57|513.29|510.49|507.29|504.49|0
1658469600000|2022-07-22 06:00:00|508.15|505.35|515.19|512.39|516.87|514.07|508.15|505.35|0
1658473200000|2022-07-22 07:00:00|515.97|513.17|512.12|509.72|520.15|517.75|507.47|505.07|0
1658476800000|2022-07-22 08:00:00|513.01|510.61|515.08|512.68|518.32|515.92|508.34|505.94|0
1658480400000|2022-07-22 09:00:00|514.97|512.57|515.88|513.48|520.7|518.3|514.41|512.01|0
1658484000000|2022-07-22 10:00:00|516.1|513.7|519.17|516.77|522.73|520.33|515.64|513.24|0
1658487600000|2022-07-22 11:00:00|518.95|516.55|523.66|521.26|524.11|521.71|516.06|513.66|0
1658491200000|2022-07-22 12:00:00|523.44|521.04|521.92|519.52|524.62|522.22|520.03|517.63|0
1658494800000|2022-07-22 13:00:00|522.14|519.74|519.72|517.32|538.98|536.58|519.72|517.32|0
1658498400000|2022-07-22 14:00:00|519.94|517.54|526.38|523.98|530.46|528.06|513.54|511.14|0
1658502000000|2022-07-22 15:00:00|525.59|523.19|504.75|502.35|525.98|523.58|496.15|493.75|0
1658505600000|2022-07-22 16:00:00|504.31|501.91|494.93|492.53|506.81|504.41|492.53|490.13|0
1658509200000|2022-07-22 17:00:00|494.71|492.31|483.8|481.4|494.93|492.53|478.2|475.8|0
1658512800000|2022-07-22 18:00:00|483.58|481.18|480.84|477.96|484.45|482.05|473.13|470.73|0
1658516400000|2022-07-22 19:00:00|480.62|477.74|493.29|490.89|493.29|490.89|478.19|475.79|0
1658520000000|2022-07-22 20:00:00|492.19|489.79|490.5|487.7|492.19|489.79|487.13|484.73|0
1658707200000|2022-07-25 00:00:00|489.98|487.18|483.23|480.43|493.28|490.48|483.01|480.21|0
1658710800000|2022-07-25 01:00:00|483.11|480.31|482.75|479.95|486.07|483.27|481.01|478.21|0
1658714400000|2022-07-25 02:00:00|482.64|479.84|487.33|484.53|488.21|485.41|482.31|479.51|0
1658718000000|2022-07-25 03:00:00|487.43|484.63|489.71|486.91|489.93|487.13|484.89|482.09|0
1658721600000|2022-07-25 04:00:00|489.49|486.69|488.46|485.66|490.79|487.99|487.61|484.81|0
1658725200000|2022-07-25 05:00:00|488.14|485.34|486.96|484.16|489.45|486.65|484.55|481.75|0
1658728800000|2022-07-25 06:00:00|487.06|484.26|490.1|487.3|491.34|488.54|485.19|482.39|0
1658732400000|2022-07-25 07:00:00|490.22|487.42|488.14|485.74|493.42|491.02|482.24|479.84|0
1658736000000|2022-07-25 08:00:00|488.36|485.96|499.58|497.18|501.58|499.18|487.8|485.4|0
1658739600000|2022-07-25 09:00:00|499.46|497.06|509.43|507.03|509.43|507.03|498.91|496.51|0
1658743200000|2022-07-25 10:00:00|509.65|507.25|511.06|508.66|511.18|508.78|506.53|504.13|0
1658746800000|2022-07-25 11:00:00|510.51|508.11|507.8|505.4|513.39|510.99|505.59|503.19|0
1658750400000|2022-07-25 12:00:00|508.03|505.63|503.99|501.59|510.47|508.07|501.77|499.37|0
1658754000000|2022-07-25 13:00:00|504.21|501.81|494.16|491.76|505.55|503.15|482.31|479.91|0
1658757600000|2022-07-25 14:00:00|494.38|491.98|491.97|489.57|497.49|495.09|478.81|476.41|0
1658761200000|2022-07-25 15:00:00|491.53|489.13|498.7|496.3|501.82|499.42|483.85|481.45|0
1658764800000|2022-07-25 16:00:00|498.48|496.08|497.55|495.15|503.35|500.95|488.05|485.65|0
1658768400000|2022-07-25 17:00:00|497.33|494.93|485.67|483.27|501.78|499.38|485.67|483.27|0
1658772000000|2022-07-25 18:00:00|485.45|483.05|478.67|476.27|487.66|485.26|478.22|475.82|0
1658775600000|2022-07-25 19:00:00|479.55|477.15|494.04|491.64|496.71|494.31|474.71|472.31|0
1658779200000|2022-07-25 20:00:00|496.04|493.64|487.84|485.04|500.05|497.65|487.3|484.5|0
1658782800000|2022-07-25 21:00:00|487.98|485.18|482.65|479.85|488.04|485.24|481.34|478.54|0
1658786400000|2022-07-25 22:00:00|484.7|481.9|485.01|482.21|485.9|483.1|482.37|479.57|0
1658790000000|2022-07-25 23:00:00|484.79|481.99|482.76|479.96|485.11|482.31|480.34|477.54|0
1658793600000|2022-07-26 00:00:00|482.54|479.74|479.64|476.84|484.53|481.73|477.44|474.64|0
1658797200000|2022-07-26 01:00:00|479.52|476.72|483.06|480.26|486.16|483.36|479.2|476.4|0
1658800800000|2022-07-26 02:00:00|482.95|480.15|486.23|483.43|488.56|485.76|481.08|478.28|0
1658804400000|2022-07-26 03:00:00|486.34|483.54|486.09|483.29|488.11|485.31|484.77|481.97|0
1658808000000|2022-07-26 04:00:00|486.31|483.51|485.61|482.81|486.42|483.62|483.42|480.62|0
1658811600000|2022-07-26 05:00:00|485.5|482.7|485.69|482.89|487.16|484.36|482.84|480.04|0
1658815200000|2022-07-26 06:00:00|485.24|482.44|484.71|481.91|488.12|485.32|482.52|479.72|0
1658818800000|2022-07-26 07:00:00|484.93|482.13|488.46|486.06|489.79|487.39|482.08|479.68|0
1658822400000|2022-07-26 08:00:00|488.68|486.28|486.32|483.92|488.9|486.5|482.93|480.53|0
1658826000000|2022-07-26 09:00:00|486.43|484.03|487.39|484.99|490.42|488.02|483.1|480.7|0
1658829600000|2022-07-26 10:00:00|487.17|484.77|482.17|479.77|488.94|486.54|478|475.6|0
1658833200000|2022-07-26 11:00:00|482.28|479.88|481.26|478.86|485.23|482.83|479.3|476.9|0
1658836800000|2022-07-26 12:00:00|481.04|478.64|481.22|478.82|485.76|483.36|477.7|475.3|0
1658840400000|2022-07-26 13:00:00|481|478.6|475.23|472.83|483.21|480.81|468.91|466.51|0
1658844000000|2022-07-26 14:00:00|473.37|470.97|472.13|469.73|479.4|477|465.37|462.97|0
1658847600000|2022-07-26 15:00:00|471.69|469.29|453.1|450.7|473.66|471.26|452.24|449.84|0
1658851200000|2022-07-26 16:00:00|452.88|450.48|460.93|458.53|462.45|460.05|451.38|448.98|0
1658854800000|2022-07-26 17:00:00|461.15|458.75|457.44|455.04|466.83|464.43|457.44|455.04|0
1658858400000|2022-07-26 18:00:00|457.66|455.26|453.28|450.88|466.58|464.18|448.66|446.26|0
1658862000000|2022-07-26 19:00:00|452.85|450.45|454.44|452.04|460.28|457.88|446.6|444.2|0
1658865600000|2022-07-26 20:00:00|454.22|451.82|468.25|465.45|468.44|465.64|448.17|445.77|0
1658869200000|2022-07-26 21:00:00|468.34|465.54|468.65|465.85|469.73|466.93|465.78|462.98|0
1658872800000|2022-07-26 22:00:00|468.41|465.61|473.59|470.79|485.46|482.66|468.41|465.61|0
1658876400000|2022-07-26 23:00:00|474.03|471.23|480.39|477.59|482.61|479.81|472.71|469.91|0
1658880000000|2022-07-27 00:00:00|480.61|477.81|479.84|477.04|482.59|479.79|477.08|474.28|0
1658883600000|2022-07-27 01:00:00|479.73|476.93|477.6|474.8|480.94|478.14|475.2|472.4|0
1658887200000|2022-07-27 02:00:00|477.82|475.02|478.89|476.09|479.59|476.79|476.49|473.69|0
1658890800000|2022-07-27 03:00:00|479.11|476.31|479.52|476.72|481.53|478.73|478.45|475.65|0
1658894400000|2022-07-27 04:00:00|479.74|476.94|485.67|482.87|486.67|483.87|479.51|476.71|0
1658898000000|2022-07-27 05:00:00|485.89|483.09|484.7|481.9|488.15|485.35|483.28|480.48|0
1658901600000|2022-07-27 06:00:00|483.94|481.14|482.13|479.33|487.13|484.33|481.26|478.46|0
1658905200000|2022-07-27 07:00:00|482.36|479.56|485.4|483|488.75|486.35|481.69|478.89|0
1658908800000|2022-07-27 08:00:00|485.18|482.78|488|485.6|493.16|490.76|484.96|482.56|0
1658912400000|2022-07-27 09:00:00|487.78|485.38|486.04|483.64|490.96|488.56|484.49|482.09|0
1658916000000|2022-07-27 10:00:00|486.26|483.86|484.23|481.83|486.26|483.86|480.49|478.09|0
1658919600000|2022-07-27 11:00:00|484.45|482.05|480.66|478.26|484.45|482.05|479.59|477.19|0
1658923200000|2022-07-27 12:00:00|481.77|479.37|485.71|483.31|487.05|484.65|480.42|478.02|0
1658926800000|2022-07-27 13:00:00|485.94|483.54|492.34|489.94|495.24|492.84|481.05|478.65|0
1658930400000|2022-07-27 14:00:00|492.78|490.38|498.9|496.5|499.35|496.95|488.32|485.92|0
1658934000000|2022-07-27 15:00:00|499.34|496.94|503.57|501.17|505.36|502.96|495.98|493.58|0
1658937600000|2022-07-27 16:00:00|504.01|501.61|498.49|496.09|507.63|505.23|498.27|495.87|0
1658941200000|2022-07-27 17:00:00|498.27|495.87|500.69|498.29|503.15|500.75|495.81|493.41|0
1658944800000|2022-07-27 18:00:00|501.02|498.62|532.67|530.27|541.09|538.69|493.37|490.97|0
1658948400000|2022-07-27 19:00:00|533.35|530.95|542.68|540.28|559.62|557.22|530.4|528|0
1658952000000|2022-07-27 20:00:00|541.54|539.14|540.24|537.44|543.34|540.54|534.49|532.09|0
1658955600000|2022-07-27 21:00:00|540.1|537.3|540.19|537.39|541.07|538.27|539.17|536.37|0
1658959200000|2022-07-27 22:00:00|540.44|537.64|539.39|536.59|541.12|538.32|537.82|535.02|0
1658962800000|2022-07-27 23:00:00|539.62|536.82|538.9|536.1|541.89|539.09|537.77|534.97|0
1658966400000|2022-07-28 00:00:00|538.68|535.88|535.69|532.89|540.84|538.04|533.19|530.39|0
1658970000000|2022-07-28 01:00:00|535.92|533.12|538.27|535.47|538.62|535.82|534.09|531.29|0
1658973600000|2022-07-28 02:00:00|538.39|535.59|539.84|537.04|541.21|538.41|537.01|534.21|0
1658977200000|2022-07-28 03:00:00|539.95|537.15|535.83|533.03|539.95|537.15|535.16|532.36|0
1658980800000|2022-07-28 04:00:00|536.06|533.26|536.26|533.46|536.95|534.15|534.68|531.88|0
1658984400000|2022-07-28 05:00:00|536.49|533.69|537.82|535.02|538.28|535.48|534.43|531.63|0
1658988000000|2022-07-28 06:00:00|538.05|535.25|538.47|535.67|542.13|539.33|537.79|534.99|0
1658991600000|2022-07-28 07:00:00|538.02|535.22|535.63|533.23|541.9|539.5|534.17|531.77|0
1658995200000|2022-07-28 08:00:00|535.29|532.89|529.72|527.32|536.65|534.25|529.04|526.64|0
1658998800000|2022-07-28 09:00:00|529.94|527.54|532.86|530.46|533.1|530.7|525.86|523.46|0
1659002400000|2022-07-28 10:00:00|533.09|530.69|533.51|531.11|535.57|533.17|530.81|528.41|0
1659006000000|2022-07-28 11:00:00|533.74|531.34|534.39|531.99|537.14|534.74|533.49|531.09|0
1659009600000|2022-07-28 12:00:00|534.28|531.88|540.11|537.71|548.08|545.68|524.61|522.21|0
1659013200000|2022-07-28 13:00:00|540.22|537.82|526.71|524.31|557.76|555.36|517.88|515.48|0
1659016800000|2022-07-28 14:00:00|526.94|524.54|546.6|544.2|546.83|544.43|516.16|513.76|0
1659020400000|2022-07-28 15:00:00|546.83|544.43|565.83|563.43|573.47|571.07|545.23|542.83|0
1659024000000|2022-07-28 16:00:00|566.06|563.66|569.76|567.36|573.01|570.61|562.92|560.52|0
1659027600000|2022-07-28 17:00:00|569.53|567.13|589.47|587.07|591.34|588.94|565.36|562.96|0
1659031200000|2022-07-28 18:00:00|589|586.6|589.45|587.05|590.62|588.22|582.01|579.61|0
1659034800000|2022-07-28 19:00:00|589.92|587.52|587.8|584.92|594.82|592.42|584.23|581.83|0
1659038400000|2022-07-28 20:00:00|587.1|584.22|617.77|614.97|622.85|620.05|586.86|583.98|0
1659042000000|2022-07-28 21:00:00|617.82|615.02|618.23|615.43|619.39|616.59|615.38|612.58|0
1659045600000|2022-07-28 22:00:00|615.87|613.07|607.27|604.47|615.87|613.07|605.63|602.83|0
1659049200000|2022-07-28 23:00:00|607.5|604.7|608.42|605.62|610.07|607.27|604.68|601.88|0
1659052800000|2022-07-29 00:00:00|608.19|605.39|605.87|603.07|610.06|607.26|604.7|601.9|0
1659056400000|2022-07-29 01:00:00|605.64|602.84|613.02|610.22|613.14|610.34|604.93|602.13|0
1659060000000|2022-07-29 02:00:00|613.38|610.58|612.88|610.08|615.48|612.68|611.95|609.15|0
1659063600000|2022-07-29 03:00:00|612.65|609.85|608.63|605.83|613.59|610.79|608.16|605.36|0
1659067200000|2022-07-29 04:00:00|608.39|605.59|610.37|607.57|612.15|609.35|608.16|605.36|0
1659070800000|2022-07-29 05:00:00|610.13|607.33|615.65|612.85|616.36|613.56|606.72|603.92|0
1659074400000|2022-07-29 06:00:00|615.41|612.61|617.06|614.26|619.19|616.39|611.4|608.6|0
1659078000000|2022-07-29 07:00:00|616.36|613.56|613.31|610.91|620.62|618.22|610.73|608.33|0
1659081600000|2022-07-29 08:00:00|613.55|611.15|611.88|609.48|617.78|615.38|609.07|606.67|0
1659085200000|2022-07-29 09:00:00|611.41|609.01|616.95|614.55|617.06|614.66|609.43|607.03|0
1659088800000|2022-07-29 10:00:00|617.18|614.78|617.4|615|619.76|617.36|613.65|611.25|0
1659092400000|2022-07-29 11:00:00|617.16|614.76|611.9|609.5|618.1|615.7|609.44|607.04|0
1659096000000|2022-07-29 12:00:00|611.79|609.39|605.95|603.55|613.9|611.5|599.09|596.69|0
1659099600000|2022-07-29 13:00:00|606.18|603.78|616.92|614.52|619.52|617.12|595.15|592.75|0
1659103200000|2022-07-29 14:00:00|617.27|614.87|619.91|617.51|634.56|632.16|613.86|611.46|0
1659106800000|2022-07-29 15:00:00|619.67|617.27|621.17|618.77|623.3|620.9|606.83|604.43|0
1659110400000|2022-07-29 16:00:00|621.41|619.01|629.68|627.28|632.04|629.64|614.52|612.12|0
1659114000000|2022-07-29 17:00:00|629.44|627.04|633.38|630.98|636.47|634.07|625.52|623.12|0
1659117600000|2022-07-29 18:00:00|633.62|631.22|642.93|640.53|644.59|642.19|631.25|628.85|0
1659121200000|2022-07-29 19:00:00|643.4|641|642.84|640.44|653.52|651.12|642.37|639.97|0
1659124800000|2022-07-29 20:00:00|646.4|644|643.98|641.18|646.87|644.47|642.36|639.96|0
1659312000000|2022-08-01 00:00:00|628.95|626.15|628.47|625.67|629.66|626.86|627.53|624.73|0
1659315600000|2022-08-01 01:00:00|628.7|625.9|630.5|627.7|632.17|629.37|626.57|623.77|0
1659319200000|2022-08-01 02:00:00|630.26|627.46|631.19|628.39|632.14|629.34|628.13|625.33|0
1659322800000|2022-08-01 03:00:00|631.07|628.27|625.25|622.45|631.19|628.39|624.31|621.51|0
1659326400000|2022-08-01 04:00:00|625.01|622.21|627.59|624.79|627.61|624.81|624.53|621.73|0
1659330000000|2022-08-01 05:00:00|627.83|625.03|627.81|625.01|628.06|625.26|622.61|619.81|0
1659333600000|2022-08-01 06:00:00|628.05|625.25|628.98|626.18|629.33|626.53|625.67|622.87|0
1659337200000|2022-08-01 07:00:00|630.87|628.07|634.92|632.52|638.49|636.09|629.92|627.12|0
1659340800000|2022-08-01 08:00:00|634.68|632.28|629.45|627.05|638.01|635.61|628.03|625.63|0
1659344400000|2022-08-01 09:00:00|629.68|627.28|635.59|633.19|637.26|634.86|629.21|626.81|0
1659348000000|2022-08-01 10:00:00|635.83|633.43|635.34|632.94|638.44|636.04|633.92|631.52|0
1659351600000|2022-08-01 11:00:00|635.69|633.29|638.49|636.09|643.73|641.33|635.1|632.7|0
1659355200000|2022-08-01 12:00:00|638.25|635.85|618.8|616.4|638.49|636.09|618.8|616.4|0
1659358800000|2022-08-01 13:00:00|618.33|615.93|636.27|633.87|641.38|638.98|609.11|606.71|0
1659362400000|2022-08-01 14:00:00|635.8|633.4|653.8|651.4|656.9|654.5|625.86|623.46|0
1659366000000|2022-08-01 15:00:00|654.28|651.88|650.46|648.06|657.13|654.73|639.56|637.16|0
1659369600000|2022-08-01 16:00:00|650.69|648.29|642.6|640.2|651.88|649.48|637.17|634.77|0
1659373200000|2022-08-01 17:00:00|642.13|639.73|624.98|622.58|642.6|640.2|616.12|613.72|0
1659376800000|2022-08-01 18:00:00|623.8|621.4|637.83|635.43|641.03|638.63|617.91|615.51|0
1659380400000|2022-08-01 19:00:00|638.19|635.79|631.32|628.92|642.46|640.06|629.19|626.79|0
1659384000000|2022-08-01 20:00:00|631.08|628.68|634.92|632.12|634.92|632.46|629.9|627.5|0
1659387600000|2022-08-01 21:00:00|634.86|632.06|632.04|629.24|634.86|632.06|631.71|628.91|0
1659391200000|2022-08-01 22:00:00|633.01|630.21|630.27|627.47|633.01|630.21|627.56|624.76|0
1659394800000|2022-08-01 23:00:00|630.04|627.24|626|623.2|633.58|630.78|625.53|622.73|0
1659398400000|2022-08-02 00:00:00|626.47|623.67|618.43|615.63|627.41|624.61|618.31|615.51|0
1659402000000|2022-08-02 01:00:00|618.2|615.4|616.17|613.37|620.54|617.74|612.06|609.26|0
1659405600000|2022-08-02 02:00:00|615.93|613.13|615.55|612.75|617.11|614.31|610.06|607.26|0
1659409200000|2022-08-02 03:00:00|615.44|612.64|616.94|614.14|619.89|617.09|614.26|611.46|0
1659412800000|2022-08-02 04:00:00|617.17|614.37|617.09|614.29|618.52|615.72|615.45|612.65|0
1659416400000|2022-08-02 05:00:00|616.86|614.06|614.25|611.45|619.9|617.1|612.62|609.82|0
1659420000000|2022-08-02 06:00:00|614.02|611.22|615.58|612.78|618.64|615.84|613.24|610.44|0
1659423600000|2022-08-02 07:00:00|615.81|613.01|612.54|610.14|616.98|614.18|602.74|600.34|0
1659427200000|2022-08-02 08:00:00|612.31|609.91|607.87|605.47|614.92|612.52|604.71|602.31|0
1659430800000|2022-08-02 09:00:00|607.75|605.35|603.74|601.34|610.62|608.22|603.51|601.11|0
1659434400000|2022-08-02 10:00:00|603.98|601.58|604.47|602.07|605.84|603.44|599.07|596.67|0
1659438000000|2022-08-02 11:00:00|604.34|601.94|609.57|607.17|613.08|610.68|603.77|601.37|0
1659441600000|2022-08-02 12:00:00|609.1|606.7|609.89|607.49|612.37|609.97|604.84|602.44|0
1659445200000|2022-08-02 13:00:00|610.12|607.72|613|610.6|623.54|621.14|604.13|601.73|0
1659448800000|2022-08-02 14:00:00|612.54|610.14|631.09|628.69|639.32|636.92|596.2|593.8|0
1659452400000|2022-08-02 15:00:00|631.32|628.92|632.44|630.04|635.98|633.58|621.41|619.01|0
1659456000000|2022-08-02 16:00:00|632.68|630.28|650.59|648.19|653.91|651.51|631.26|628.86|0
1659459600000|2022-08-02 17:00:00|650.35|647.95|621.58|619.18|650.59|648.19|615.08|612.68|0
1659463200000|2022-08-02 18:00:00|621.11|618.71|621.55|619.15|633.31|630.91|617.83|615.43|0
1659466800000|2022-08-02 19:00:00|621.08|618.68|608.89|606.49|625.29|622.89|606.79|604.39|0
1659470400000|2022-08-02 20:00:00|608.43|606.03|610.97|608.17|611.34|608.54|604.22|601.77|0
1659474000000|2022-08-02 21:00:00|610.28|607.48|611.49|608.69|611.6|608.8|610.11|607.31|0
1659477600000|2022-08-02 22:00:00|612.25|609.45|613.39|610.59|616.56|613.76|610.72|607.92|0
1659481200000|2022-08-02 23:00:00|613.28|610.48|608.35|605.55|615.14|612.34|607.65|604.85|0
1659484800000|2022-08-03 00:00:00|607.88|605.08|604.82|602.02|611.85|609.05|599.7|596.9|0
1659488400000|2022-08-03 01:00:00|604.7|601.9|612.27|609.47|614.38|611.58|604.23|601.43|0
1659492000000|2022-08-03 02:00:00|612.5|609.7|613.64|610.84|616.48|613.68|610.37|607.57|0
1659495600000|2022-08-03 03:00:00|613.76|610.96|613.73|610.93|615.51|612.71|611.99|609.19|0
1659499200000|2022-08-03 04:00:00|613.62|610.82|614.53|611.73|618.41|615.61|612.91|610.11|0
1659502800000|2022-08-03 05:00:00|614.76|611.96|618.02|615.22|620.14|617.34|614.53|611.73|0
1659506400000|2022-08-03 06:00:00|618.25|615.45|616.57|613.77|621.17|618.37|614.94|612.14|0
1659510000000|2022-08-03 07:00:00|616.45|613.65|611.08|608.68|617.18|614.78|608.52|606.12|0
1659513600000|2022-08-03 08:00:00|611.31|608.91|615.5|613.1|617.61|615.21|606.97|604.57|0
1659517200000|2022-08-03 09:00:00|615.61|613.21|621.88|619.48|625.89|623.49|614.67|612.27|0
1659520800000|2022-08-03 10:00:00|621.76|619.36|621.46|619.06|624.77|622.37|618.99|616.59|0
1659524400000|2022-08-03 11:00:00|621.22|618.82|625.54|623.14|627.68|625.28|620.04|617.64|0
1659528000000|2022-08-03 12:00:00|625.43|623.03|631.23|628.83|634.54|632.14|623.31|620.91|0
1659531600000|2022-08-03 13:00:00|631.58|629.18|639.8|637.4|641.13|638.73|625.57|623.17|0
1659535200000|2022-08-03 14:00:00|637.2|634.8|639.71|637.31|648.47|646.07|627.4|625|0
1659538800000|2022-08-03 15:00:00|640.42|638.02|656.95|654.55|657.9|655.5|638.05|635.65|0
1659542400000|2022-08-03 16:00:00|657.19|654.79|666.13|663.73|669.24|666.84|650.53|648.13|0
1659546000000|2022-08-03 17:00:00|666.61|664.21|668.31|665.91|670.66|668.26|662.6|660.2|0
1659549600000|2022-08-03 18:00:00|668.07|665.67|670.92|668.52|674.28|671.88|665.45|663.05|0
1659553200000|2022-08-03 19:00:00|670.44|668.04|664.83|662.43|678.57|676.17|664.12|661.72|0
1659556800000|2022-08-03 20:00:00|666.27|663.87|661.91|659.11|666.27|663.87|660.13|657.33|0
1659560400000|2022-08-03 21:00:00|662.02|659.22|662.18|659.38|662.68|659.88|661.5|658.7|0
1659564000000|2022-08-03 22:00:00|661.89|659.09|662.71|659.91|663.19|660.39|659.14|656.34|0
1659567600000|2022-08-03 23:00:00|662.58|659.78|659.82|657.02|662.7|659.9|659.82|657.02|0
1659571200000|2022-08-04 00:00:00|659.34|656.54|667.01|664.21|667.25|664.45|657.91|655.11|0
1659574800000|2022-08-04 01:00:00|666.77|663.97|665.7|662.9|669.05|666.25|664.04|661.24|0
1659578400000|2022-08-04 02:00:00|665.81|663.01|664.48|661.68|667.13|664.33|660.67|657.87|0
1659582000000|2022-08-04 03:00:00|664.72|661.92|661.36|658.56|664.72|661.92|659.22|656.42|0
1659585600000|2022-08-04 04:00:00|661.24|658.44|662.06|659.26|663.49|660.69|660.88|658.08|0
1659589200000|2022-08-04 05:00:00|662.17|659.37|660.48|657.68|664.19|661.39|659.91|657.11|0
1659592800000|2022-08-04 06:00:00|660.37|657.57|659.39|656.59|662.51|659.71|659.15|656.35|0
1659596400000|2022-08-04 07:00:00|659.87|657.07|664.9|662.5|668.49|666.09|658.44|655.64|0
1659600000000|2022-08-04 08:00:00|665.14|662.74|661.78|659.38|666.33|663.93|661.32|658.92|0
1659603600000|2022-08-04 09:00:00|661.89|659.49|671.31|668.91|673.23|670.83|659.98|657.58|0
1659607200000|2022-08-04 10:00:00|671.19|668.79|676.19|673.79|681.84|679.44|670.83|668.43|0
1659610800000|2022-08-04 11:00:00|676.08|673.68|665.94|663.54|677.51|675.11|665.82|663.42|0
1659614400000|2022-08-04 12:00:00|666.18|663.78|674.08|671.68|675.76|673.36|664.98|662.58|0
1659618000000|2022-08-04 13:00:00|673.6|671.2|666.06|663.66|673.84|671.44|656.34|653.94|0
1659621600000|2022-08-04 14:00:00|666.54|664.14|661.39|658.99|672.03|669.63|647|644.6|0
1659625200000|2022-08-04 15:00:00|661.63|659.23|664.42|662.02|665.86|663.46|649.89|647.49|0
1659628800000|2022-08-04 16:00:00|664.66|662.26|653.43|651.03|667.52|665.12|652.48|650.08|0
1659632400000|2022-08-04 17:00:00|653.67|651.27|662.68|660.28|667.6|665.2|653.29|650.89|0
1659636000000|2022-08-04 18:00:00|662.44|660.04|663.38|660.98|666.01|663.61|657.41|655.01|0
1659639600000|2022-08-04 19:00:00|662.9|660.5|661.42|659.02|670.55|668.15|657.12|654.72|0
1659643200000|2022-08-04 20:00:00|661.9|659.5|661|658.2|666.21|663.81|660.18|657.38|0
1659646800000|2022-08-04 21:00:00|661.57|658.77|662.24|659.44|662.95|660.15|661.56|658.76|0
1659650400000|2022-08-04 22:00:00|661.22|658.42|662.28|659.48|663.49|660.69|659.43|656.63|0
1659654000000|2022-08-04 23:00:00|662.52|659.72|662.74|659.94|666.11|663.31|662.28|659.48|0
1659657600000|2022-08-05 00:00:00|663.46|660.66|665.87|663.07|666.82|664.02|662.5|659.7|0
1659661200000|2022-08-05 01:00:00|665.63|662.83|672.19|669.39|673.03|670.23|665.63|662.83|0
1659664800000|2022-08-05 02:00:00|672.31|669.51|672.77|669.97|674.46|671.66|671.11|668.31|0
1659668400000|2022-08-05 03:00:00|673.01|670.21|672.04|669.24|673.49|670.69|669.89|667.09|0
1659672000000|2022-08-05 04:00:00|671.8|669|672.5|669.7|672.99|670.19|670.59|667.79|0
1659675600000|2022-08-05 05:00:00|672.61|669.81|672|669.2|672.74|669.94|669.36|666.56|0
1659679200000|2022-08-05 06:00:00|671.76|668.96|666.95|664.15|671.76|668.96|666.95|664.15|0
1659682800000|2022-08-05 07:00:00|667.19|664.39|668.22|665.82|669.85|667.45|665.11|662.71|0
1659686400000|2022-08-05 08:00:00|667.74|665.34|661.92|659.52|668.93|666.53|659.53|657.13|0
1659690000000|2022-08-05 09:00:00|661.68|659.28|662.97|660.57|664.06|661.66|659.51|657.11|0
1659693600000|2022-08-05 10:00:00|663.09|660.69|659.25|656.85|663.33|660.93|657.34|654.94|0
1659697200000|2022-08-05 11:00:00|659.49|657.09|666.4|664|666.88|664.48|656.14|653.74|0
1659700800000|2022-08-05 12:00:00|666.16|663.76|620.1|617.7|670.22|667.82|614.89|612.49|0
1659704400000|2022-08-05 13:00:00|619.62|617.22|641.64|639.24|643.07|640.67|616.77|614.37|0
1659708000000|2022-08-05 14:00:00|641.87|639.47|650.61|648.21|661.65|659.25|639.49|637.09|0
1659711600000|2022-08-05 15:00:00|650.85|648.45|628.26|625.86|651.09|648.69|622.45|620.05|0
1659715200000|2022-08-05 16:00:00|627.79|625.39|645.63|643.23|646.35|643.95|627.79|625.39|0
1659718800000|2022-08-05 17:00:00|646.11|643.71|646.29|643.89|655.14|652.74|643.24|640.84|0
1659722400000|2022-08-05 18:00:00|646.05|643.65|640.48|638.08|647.24|644.84|635.24|632.84|0
1659726000000|2022-08-05 19:00:00|640.24|637.84|654|651.6|656.64|654.24|638.57|636.17|0
1659729600000|2022-08-05 20:00:00|654.24|651.84|649.4|646.6|654.24|651.84|648.48|646.08|0
1659920400000|2022-08-08 01:00:00|643.98|641.18|645.76|642.96|646|643.2|643.13|640.33|0
1659924000000|2022-08-08 02:00:00|646|643.2|649.45|646.65|650.89|648.09|644.8|642|0
1659927600000|2022-08-08 03:00:00|649.21|646.41|647.99|645.19|651.71|648.91|647.75|644.95|0
1659931200000|2022-08-08 04:00:00|648.23|645.43|652.05|649.25|652.53|649.73|648.23|645.43|0
1659934800000|2022-08-08 05:00:00|651.81|649.01|656.23|653.43|656.95|654.15|651.57|648.77|0
1659938400000|2022-08-08 06:00:00|656.47|653.67|663.63|660.83|664.59|661.79|655.27|652.47|0
1659942000000|2022-08-08 07:00:00|663.15|660.35|667.74|665.34|671.71|669.31|663.15|660.35|0
1659945600000|2022-08-08 08:00:00|667.98|665.58|664.96|662.56|671.09|668.69|662.69|660.29|0
1659949200000|2022-08-08 09:00:00|665.07|662.67|664.94|662.54|668.07|665.67|661.83|659.43|0
1659952800000|2022-08-08 10:00:00|665.18|662.78|676.93|674.53|677.17|674.77|664.45|662.05|0
1659956400000|2022-08-08 11:00:00|676.69|674.29|677.63|675.23|679.32|676.92|670.67|668.27|0
1659960000000|2022-08-08 12:00:00|677.75|675.35|685.02|682.62|685.02|682.62|676.37|673.97|0
1659963600000|2022-08-08 13:00:00|684.78|682.38|690.47|688.07|695.05|692.65|668.67|666.27|0
1659967200000|2022-08-08 14:00:00|691.91|689.51|684.15|681.75|695.29|692.89|681.72|679.32|0
1659970800000|2022-08-08 15:00:00|683.91|681.51|667.77|665.37|689.7|687.3|655.04|652.64|0
1659974400000|2022-08-08 16:00:00|667.53|665.13|652.79|650.39|668.98|666.58|644.01|641.61|0
1659978000000|2022-08-08 17:00:00|652.55|650.15|657.85|655.45|660.72|658.32|648.7|646.3|0
1659981600000|2022-08-08 18:00:00|658.09|655.69|644.51|642.11|658.33|655.93|638.29|635.89|0
1659985200000|2022-08-08 19:00:00|644.03|641.63|649.29|646.89|653.14|650.74|640.67|638.27|0
1659988800000|2022-08-08 20:00:00|649.53|647.13|658.72|655.92|659.32|656.52|648.81|646.41|0
1659992400000|2022-08-08 21:00:00|658.74|655.94|658.89|656.09|661.58|658.78|657.69|654.89|0
1659996000000|2022-08-08 22:00:00|656.53|653.73|654.48|651.68|657.14|654.34|654|651.2|0
1659999600000|2022-08-08 23:00:00|654.35|651.55|660.71|657.91|662.88|660.08|652.79|649.99|0
1660003200000|2022-08-09 00:00:00|660.47|657.67|655.16|652.36|662.15|659.35|655.16|652.36|0
1660006800000|2022-08-09 01:00:00|655.04|652.24|649.38|646.58|655.64|652.84|648.18|645.38|0
1660010400000|2022-08-09 02:00:00|649.62|646.82|654.64|651.84|654.89|652.09|649.62|646.82|0
1660014000000|2022-08-09 03:00:00|654.4|651.6|661.12|658.32|661.6|658.8|654.4|651.6|0
1660017600000|2022-08-09 04:00:00|660.99|658.19|659.42|656.62|661.6|658.8|657.98|655.18|0
1660021200000|2022-08-09 05:00:00|659.17|656.37|657.36|654.56|660.02|657.22|656.53|653.73|0
1660024800000|2022-08-09 06:00:00|657.6|654.8|655.66|652.86|657.6|654.8|652.06|649.26|0
1660028400000|2022-08-09 07:00:00|655.18|652.38|653.88|651.48|659.9|657.5|648.36|645.96|0
1660032000000|2022-08-09 08:00:00|654.12|651.72|655.78|653.38|657.23|654.83|649.55|647.15|0
1660035600000|2022-08-09 09:00:00|655.9|653.5|651.66|649.26|658.05|655.65|651.07|648.67|0
1660039200000|2022-08-09 10:00:00|651.55|649.15|642.95|640.55|652.62|650.22|639.6|637.2|0
1660042800000|2022-08-09 11:00:00|643.19|640.79|635.51|633.11|645.83|643.43|634.08|631.68|0
1660046400000|2022-08-09 12:00:00|635.38|632.98|640.27|637.87|642.44|640.04|632.63|630.23|0
1660050000000|2022-08-09 13:00:00|640.15|637.75|631.64|629.24|646.5|644.1|629.49|627.09|0
1660053600000|2022-08-09 14:00:00|630.68|628.28|632.54|630.14|639.98|637.58|627.29|624.89|0
1660057200000|2022-08-09 15:00:00|632.78|630.38|632.82|630.42|642.18|639.78|623.2|620.8|0
1660060800000|2022-08-09 16:00:00|632.58|630.18|628.84|626.44|634.97|632.57|624.78|622.38|0
1660064400000|2022-08-09 17:00:00|629.08|626.68|632.38|629.98|634.3|631.9|623.33|620.93|0
1660068000000|2022-08-09 18:00:00|632.14|629.74|629.97|627.57|634.78|632.38|622.33|619.93|0
1660071600000|2022-08-09 19:00:00|629.73|627.33|633.06|630.66|636.67|634.27|627.57|625.17|0
1660075200000|2022-08-09 20:00:00|633.54|631.14|637.91|635.11|638.03|635.23|633.54|631.14|0
1660078800000|2022-08-09 21:00:00|637.71|634.91|636.99|634.19|638.82|636.02|636.78|633.98|0
1660082400000|2022-08-09 22:00:00|637.17|634.37|635.6|632.8|637.53|634.73|635.12|632.32|0
1660086000000|2022-08-09 23:00:00|635.36|632.56|637.49|634.69|637.99|635.19|634.88|632.08|0
1660089600000|2022-08-10 00:00:00|636.78|633.98|629.32|626.52|638.21|635.41|629.32|626.52|0
1660093200000|2022-08-10 01:00:00|629.56|626.76|633.37|630.57|636.5|633.7|629.56|626.76|0
1660096800000|2022-08-10 02:00:00|633.13|630.33|631.67|628.87|634.32|631.52|628.57|625.77|0
1660100400000|2022-08-10 03:00:00|631.91|629.11|630.22|627.42|632.87|630.07|629.85|627.05|0
1660104000000|2022-08-10 04:00:00|630.45|627.65|632.3|629.5|633.02|630.22|630.45|627.65|0
1660107600000|2022-08-10 05:00:00|632.06|629.26|627.5|624.7|632.54|629.74|627.5|624.7|0
1660111200000|2022-08-10 06:00:00|627.26|624.46|628.79|625.99|629.75|626.95|624.38|621.58|0
1660114800000|2022-08-10 07:00:00|628.43|625.63|635.47|633.07|637.67|635.27|623.09|620.69|0
1660118400000|2022-08-10 08:00:00|634.99|632.59|645.97|643.57|648.49|646.09|634.27|631.87|0
1660122000000|2022-08-10 09:00:00|646.09|643.69|643.56|641.16|647.77|645.37|640.93|638.53|0
1660125600000|2022-08-10 10:00:00|643.43|641.03|641.62|639.22|644.51|642.11|639.34|636.94|0
1660129200000|2022-08-10 11:00:00|641.86|639.46|646.03|643.63|646.27|643.87|640.66|638.26|0
1660132800000|2022-08-10 12:00:00|646.27|643.87|698.93|696.53|707.41|705.01|645.07|642.67|0
1660136400000|2022-08-10 13:00:00|698.45|696.05|700.12|697.72|706.19|703.79|690.45|688.05|0
1660140000000|2022-08-10 14:00:00|699.4|697|705.02|702.62|705.51|703.11|685.35|682.95|0
1660143600000|2022-08-10 15:00:00|705.51|703.11|713.07|710.67|717.19|714.79|705.51|703.11|0
1660147200000|2022-08-10 16:00:00|712.83|710.43|707.71|705.31|714.78|712.38|700.67|698.27|0
1660150800000|2022-08-10 17:00:00|707.95|705.55|711.34|708.94|714.75|712.35|704.3|701.9|0
1660154400000|2022-08-10 18:00:00|711.59|709.19|702.33|699.93|713.29|710.89|701.84|699.44|0
1660158000000|2022-08-10 19:00:00|701.84|699.44|715.88|713.48|718.06|715.66|700.87|698.47|0
1660161600000|2022-08-10 20:00:00|715.15|712.75|716.18|713.38|718.51|715.71|712.95|710.55|0
1660165200000|2022-08-10 21:00:00|716.13|713.33|715.94|713.14|716.41|713.61|715.16|712.36|0
1660168800000|2022-08-10 22:00:00|716.17|713.37|713.36|710.56|716.17|713.37|712.15|709.35|0
1660172400000|2022-08-10 23:00:00|713.11|710.31|717.73|714.93|718.95|716.15|713.11|710.31|0
1660176000000|2022-08-11 00:00:00|717.98|715.18|726.99|724.19|727.97|725.17|717.73|714.93|0
1660179600000|2022-08-11 01:00:00|726.86|724.06|725.49|722.69|729.82|727.02|724.76|721.96|0
1660183200000|2022-08-11 02:00:00|725.37|722.57|724.62|721.82|727.93|725.13|723.78|720.98|0
1660186800000|2022-08-11 03:00:00|724.75|721.95|727.66|724.86|729.13|726.33|724.62|721.82|0
1660190400000|2022-08-11 04:00:00|727.42|724.62|724.72|721.92|728.39|725.59|724.72|721.92|0
1660194000000|2022-08-11 05:00:00|724.48|721.68|726.66|723.86|727.64|724.84|724.23|721.43|0
1660197600000|2022-08-11 06:00:00|727.15|724.35|732.5|729.7|736.89|734.09|722.76|719.96|0
1660201200000|2022-08-11 07:00:00|732.25|729.45|725.57|723.17|732.74|729.94|722.52|720.12|0
1660204800000|2022-08-11 08:00:00|725.45|723.05|723.73|721.33|725.45|723.05|718.37|715.97|0
1660208400000|2022-08-11 09:00:00|723.97|721.57|728.29|725.89|730.61|728.21|721.77|719.37|0
1660212000000|2022-08-11 10:00:00|728.53|726.13|727.53|725.13|729|726.6|724.13|721.73|0
1660215600000|2022-08-11 11:00:00|727.78|725.38|733.42|731.02|734.6|732.2|726.31|723.91|0
1660219200000|2022-08-11 12:00:00|733.66|731.26|749.04|746.64|750.51|748.11|733.66|731.26|0
1660222800000|2022-08-11 13:00:00|749.28|746.88|748.96|746.56|750.67|748.27|738.07|735.67|0
1660226400000|2022-08-11 14:00:00|749.21|746.81|752|749.6|764.86|762.46|748.1|745.7|0
1660230000000|2022-08-11 15:00:00|751.76|749.36|731.6|729.2|752.25|749.85|726.72|724.32|0
1660233600000|2022-08-11 16:00:00|731.85|729.45|739.04|736.64|739.91|737.51|727.2|724.8|0
1660237200000|2022-08-11 17:00:00|739.41|737.01|735|732.6|745.04|742.64|733.04|730.64|0
1660240800000|2022-08-11 18:00:00|734.51|732.11|717.4|715|734.51|732.11|711.55|709.15|0
1660244400000|2022-08-11 19:00:00|717.16|714.76|716.66|714.26|719.83|717.43|708.9|706.5|0
1660248000000|2022-08-11 20:00:00|719.82|717.42|724.02|721.22|725.13|722.33|718.85|716.45|0
1660251600000|2022-08-11 21:00:00|723.87|721.07|723.61|720.81|723.87|721.07|722.69|719.89|0
1660255200000|2022-08-11 22:00:00|723.28|720.48|719.73|716.93|724.25|721.45|718.03|715.23|0
1660258800000|2022-08-11 23:00:00|719.49|716.69|720.21|717.41|721.19|718.39|718.52|715.72|0
1660262400000|2022-08-12 00:00:00|720.94|718.14|714.84|712.04|726.3|723.5|714.11|711.31|0
1660266000000|2022-08-12 01:00:00|715.08|712.28|717.5|714.7|720.43|717.63|714.59|711.79|0
1660269600000|2022-08-12 02:00:00|717.74|714.94|720.89|718.09|721.38|718.58|717.26|714.46|0
1660273200000|2022-08-12 03:00:00|721.14|718.34|721.86|719.06|722.96|720.16|719.67|716.87|0
1660276800000|2022-08-12 04:00:00|721.61|718.81|720.62|717.82|722.83|720.03|720.62|717.82|0
1660280400000|2022-08-12 05:00:00|720.87|718.07|724.02|721.22|724.51|721.71|720.62|717.82|0
1660284000000|2022-08-12 06:00:00|724.63|721.83|726.8|724|727.58|724.78|723.68|720.88|0
1660287600000|2022-08-12 07:00:00|727.53|724.73|738.78|736.38|740.97|738.57|723.4|720.6|0
1660291200000|2022-08-12 08:00:00|739.26|736.86|736.23|733.83|742.18|739.78|735.36|732.96|0
1660294800000|2022-08-12 09:00:00|736.34|733.94|738.53|736.13|740.36|737.96|735.24|732.84|0
1660298400000|2022-08-12 10:00:00|738.65|736.25|730.92|728.52|738.65|736.25|729.33|726.93|0
1660302000000|2022-08-12 11:00:00|730.68|728.28|730.42|728.02|731.64|729.24|725.07|722.67|0
1660305600000|2022-08-12 12:00:00|730.18|727.78|736.51|734.11|737.12|734.72|727.98|725.58|0
1660309200000|2022-08-12 13:00:00|736.75|734.35|741.28|738.88|743.86|741.46|730.67|728.27|0
1660312800000|2022-08-12 14:00:00|735.79|733.39|739.62|737.22|744.1|741.7|726.76|724.36|0
1660316400000|2022-08-12 15:00:00|740.11|737.71|749.57|747.17|753.38|750.98|738.88|736.48|0
1660320000000|2022-08-12 16:00:00|749.7|747.3|757.03|754.63|758.75|756.35|749.21|746.81|0
1660323600000|2022-08-12 17:00:00|757.28|754.88|763.39|760.99|765.35|762.95|756.05|753.65|0
1660327200000|2022-08-12 18:00:00|763.63|761.23|772.46|770.06|773.44|771.04|762.67|760.27|0
1660330800000|2022-08-12 19:00:00|772.21|769.81|784.9|782.5|786.37|783.97|771.48|769.08|0
1660334400000|2022-08-12 20:00:00|784.16|781.76|782.8|780.4|784.9|782.5|782.07|779.67|0
1660521600000|2022-08-15 00:00:00|776.33|773.53|776.08|773.28|777.56|774.76|774.62|771.82|0
1660525200000|2022-08-15 01:00:00|775.96|773.16|780|777.2|780.24|777.44|772.65|769.85|0
1660528800000|2022-08-15 02:00:00|780.24|777.44|773.61|770.81|780.24|777.44|772.87|770.07|0
1660532400000|2022-08-15 03:00:00|773.36|770.56|775.8|773|776.55|773.75|773.11|770.31|0
1660536000000|2022-08-15 04:00:00|776.05|773.25|776.09|773.29|777.26|774.46|775.55|772.75|0
1660539600000|2022-08-15 05:00:00|776.34|773.54|776.08|773.28|778.05|775.25|773.14|770.34|0
1660543200000|2022-08-15 06:00:00|776.2|773.4|775.36|772.56|777.79|774.99|774.62|771.82|0
1660546800000|2022-08-15 07:00:00|774.87|772.07|763.9|761.5|775.65|773.25|763.39|760.99|0
1660550400000|2022-08-15 08:00:00|764.03|761.63|765.73|763.33|770.39|767.99|764.03|761.63|0
1660554000000|2022-08-15 09:00:00|765.84|763.44|764.73|762.33|767.19|764.79|760.33|757.93|0
1660557600000|2022-08-15 10:00:00|764.98|762.58|766.44|764.04|767.17|764.77|761.05|758.65|0
1660561200000|2022-08-15 11:00:00|766.93|764.53|762.01|759.61|767.66|765.26|758.7|756.3|0
1660564800000|2022-08-15 12:00:00|761.77|759.37|754.08|751.68|765.93|763.53|753.84|751.44|0
1660568400000|2022-08-15 13:00:00|753.84|751.44|784.21|781.81|787.89|785.49|753.84|751.44|0
1660572000000|2022-08-15 14:00:00|783.23|780.83|773.3|770.9|783.72|781.32|771.03|768.63|0
1660575600000|2022-08-15 15:00:00|772.57|770.17|794.3|791.9|796.51|794.11|769.38|766.98|0
1660579200000|2022-08-15 16:00:00|794.79|792.39|802.55|800.15|803.66|801.26|791.59|789.19|0
1660582800000|2022-08-15 17:00:00|802.68|800.28|800.21|797.81|804.4|802|795.79|793.39|0
1660586400000|2022-08-15 18:00:00|799.96|797.56|803.64|801.24|804.62|802.22|795.78|793.38|0
1660590000000|2022-08-15 19:00:00|803.88|801.48|801.22|798.82|806.88|804.48|800.24|797.84|0
1660593600000|2022-08-15 20:00:00|802.7|800.3|798.85|796.05|803.19|800.79|797.78|795.38|0
1660597200000|2022-08-15 21:00:00|799.28|796.48|799.09|796.29|799.68|796.88|798.77|795.97|0
1660600800000|2022-08-15 22:00:00|798.81|796.01|797.21|794.41|798.81|796.01|796.59|793.79|0
1660604400000|2022-08-15 23:00:00|797.45|794.65|798.92|796.12|800.64|797.84|796.47|793.67|0
1660608000000|2022-08-16 00:00:00|798.42|795.62|795.71|792.91|798.42|795.62|794.24|791.44|0
1660611600000|2022-08-16 01:00:00|795.95|793.15|797.17|794.37|797.43|794.63|791.53|788.73|0
1660615200000|2022-08-16 02:00:00|796.68|793.88|802.08|799.28|804.05|801.25|796.43|793.63|0
1660618800000|2022-08-16 03:00:00|801.83|799.03|797.64|794.84|802.08|799.28|796.91|794.11|0
1660622400000|2022-08-16 04:00:00|797.89|795.09|799.1|796.3|799.71|796.91|797.14|794.34|0
1660626000000|2022-08-16 05:00:00|799.35|796.55|799.72|796.92|800.22|797.42|795.17|792.37|0
1660629600000|2022-08-16 06:00:00|799.48|796.68|792.84|790.04|799.72|796.92|792.84|790.04|0
1660633200000|2022-08-16 07:00:00|793.09|790.29|796.57|794.17|796.81|794.41|788.95|786.55|0
1660636800000|2022-08-16 08:00:00|796.81|794.41|799.26|796.86|802.71|800.31|794.6|792.2|0
1660640400000|2022-08-16 09:00:00|799.38|796.98|795.56|793.16|799.87|797.47|791.88|789.48|0
1660644000000|2022-08-16 10:00:00|795.31|792.91|792.72|790.32|795.56|793.16|790.63|788.23|0
1660647600000|2022-08-16 11:00:00|792.6|790.2|798.74|796.34|800.22|797.82|791.12|788.72|0
1660651200000|2022-08-16 12:00:00|798.49|796.09|791.27|788.87|801.2|798.8|787.58|785.18|0
1660654800000|2022-08-16 13:00:00|791.51|789.11|797.65|795.25|801.1|798.7|789.29|786.89|0
1660658400000|2022-08-16 14:00:00|797.16|794.76|788.56|786.16|798.44|796.04|782.6|780.2|0
1660662000000|2022-08-16 15:00:00|788.32|785.92|815.4|813|817.13|814.73|788.07|785.67|0
1660665600000|2022-08-16 16:00:00|815.16|812.76|811.81|809.41|818.61|816.21|809.97|807.57|0
1660669200000|2022-08-16 17:00:00|812.05|809.65|823.3|820.9|824.29|821.89|810.58|808.18|0
1660672800000|2022-08-16 18:00:00|823.05|820.65|804.88|802|830.45|828.05|795.89|793.01|0
1660676400000|2022-08-16 19:00:00|805.13|802.25|810.25|807.85|817.16|814.76|797.74|794.86|0
1660680000000|2022-08-16 20:00:00|809.76|807.36|813.58|810.78|813.89|811.09|805.89|803.09|0
1660683600000|2022-08-16 21:00:00|813.25|810.45|813.03|810.23|813.36|810.56|812.22|809.42|0
1660687200000|2022-08-16 22:00:00|812.52|809.72|809.56|806.76|812.52|809.72|808.58|805.78|0
1660690800000|2022-08-16 23:00:00|809.44|806.64|810.66|807.86|812.14|809.34|807.21|804.41|0
1660694400000|2022-08-17 00:00:00|810.91|808.11|811.77|808.97|815.83|813.03|808.69|805.89|0
1660698000000|2022-08-17 01:00:00|811.64|808.84|811.27|808.47|811.77|808.97|807.82|805.02|0
1660701600000|2022-08-17 02:00:00|811.51|808.71|810.23|807.43|812.69|809.89|809|806.2|0
1660705200000|2022-08-17 03:00:00|810.34|807.54|810.95|808.15|811.21|808.41|809.23|806.43|0
1660708800000|2022-08-17 04:00:00|811.2|808.4|814.15|811.35|814.64|811.84|811.2|808.4|0
1660712400000|2022-08-17 05:00:00|814.64|811.84|817.59|814.79|818.08|815.28|813.15|810.35|0
1660716000000|2022-08-17 06:00:00|817.34|814.54|808.21|805.41|817.59|814.79|807.72|804.92|0
1660719600000|2022-08-17 07:00:00|808.58|805.78|800.77|798.37|809.2|806.4|800.52|798.12|0
1660723200000|2022-08-17 08:00:00|800.52|798.12|794.35|791.95|801.87|799.47|793.86|791.46|0
1660726800000|2022-08-17 09:00:00|793.98|791.58|788.92|786.52|797.06|794.66|787.45|785.05|0
1660730400000|2022-08-17 10:00:00|788.43|786.03|782.75|780.35|789.17|786.77|779.3|776.9|0
1660734000000|2022-08-17 11:00:00|783.24|780.84|776.72|774.32|784.34|781.94|773.4|771|0
1660737600000|2022-08-17 12:00:00|776.85|774.45|773.14|770.74|780.53|778.13|770.2|767.8|0
1660741200000|2022-08-17 13:00:00|773.26|770.86|783.07|780.67|787.21|784.81|770.44|768.04|0
1660744800000|2022-08-17 14:00:00|782.94|780.54|768.36|765.96|788.24|785.84|767.38|764.98|0
1660748400000|2022-08-17 15:00:00|768.61|766.21|762.26|759.86|778.24|775.84|759.07|756.67|0
1660752000000|2022-08-17 16:00:00|762.5|760.1|778.47|776.07|781.67|779.27|762.26|759.86|0
1660755600000|2022-08-17 17:00:00|777.98|775.58|780.43|778.03|784.62|782.22|774.04|771.64|0
1660759200000|2022-08-17 18:00:00|780.05|777.65|791.25|788.85|808.27|805.87|777.97|775.57|0
1660762800000|2022-08-17 19:00:00|790.76|788.36|780.7|778.3|798.65|796.25|775.48|772.6|0
1660766400000|2022-08-17 20:00:00|780.95|778.55|784.65|781.85|785.08|782.48|779.96|777.56|0
1660770000000|2022-08-17 21:00:00|784.55|781.75|783.01|780.21|784.62|781.82|782.86|780.06|0
1660773600000|2022-08-17 22:00:00|782.67|779.87|776.14|773.34|782.67|779.87|775.16|772.36|0
1660777200000|2022-08-17 23:00:00|776.02|773.22|773.18|770.38|776.14|773.34|771.21|768.41|0
1660780800000|2022-08-18 00:00:00|772.69|769.89|772.68|769.88|773.43|770.63|768.75|765.95|0
1660784400000|2022-08-18 01:00:00|772.43|769.63|774.14|771.34|778.83|776.03|772.06|769.26|0
1660788000000|2022-08-18 02:00:00|773.9|771.1|776.79|773.99|778.82|776.02|773.65|770.85|0
1660791600000|2022-08-18 03:00:00|777.16|774.36|776.29|773.49|779|776.2|774.81|772.01|0
1660795200000|2022-08-18 04:00:00|776.04|773.24|773.32|770.52|778.25|775.45|773.08|770.28|0
1660798800000|2022-08-18 05:00:00|773.08|770.28|770.36|767.56|777.5|774.7|770.11|767.31|0
1660802400000|2022-08-18 06:00:00|769.87|767.07|763.37|760.57|773.46|770.66|762.38|759.58|0
1660806000000|2022-08-18 07:00:00|764.35|761.55|768.77|766.37|771.08|768.68|762.18|759.78|0
1660809600000|2022-08-18 08:00:00|769.26|766.86|776.64|774.24|777.13|774.73|766.54|764.14|0
1660813200000|2022-08-18 09:00:00|776.88|774.48|785.01|782.61|786|783.6|776.14|773.74|0
1660816800000|2022-08-18 10:00:00|785.26|782.86|783.52|781.12|790.56|788.16|782.54|780.14|0
1660820400000|2022-08-18 11:00:00|783.27|780.87|789.19|786.79|789.19|786.79|781.66|779.26|0
1660824000000|2022-08-18 12:00:00|789.06|786.66|786.76|784.36|795.6|793.2|781.83|779.43|0
1660827600000|2022-08-18 13:00:00|787.5|785.1|772.52|770.12|787.74|785.34|770.68|768.28|0
1660831200000|2022-08-18 14:00:00|771.66|769.26|779.36|776.96|785.59|783.19|767.47|765.07|0
1660834800000|2022-08-18 15:00:00|779.85|777.45|788.24|785.84|792.94|790.54|773.93|771.53|0
1660838400000|2022-08-18 16:00:00|788.98|786.58|775.89|773.49|790.96|788.56|770.95|768.55|0
1660842000000|2022-08-18 17:00:00|776.38|773.98|781.67|779.27|785.76|783.36|773.91|771.51|0
1660845600000|2022-08-18 18:00:00|781.8|779.4|788.46|786.06|790.44|788.04|779.58|777.18|0
1660849200000|2022-08-18 19:00:00|788.21|785.81|791.17|788.77|798.1|795.7|785.49|783.09|0
1660852800000|2022-08-18 20:00:00|790.92|788.52|791.08|788.28|792.65|790.25|787.41|785.01|0
1660856400000|2022-08-18 21:00:00|791.23|788.43|790.28|787.48|791.4|788.6|790.28|787.48|0
1660860000000|2022-08-18 22:00:00|789.94|787.14|788.33|785.53|790.68|787.88|787.85|785.05|0
1660863600000|2022-08-18 23:00:00|788.45|785.65|789.31|786.51|789.31|786.51|786.84|784.04|0
1660867200000|2022-08-19 00:00:00|789.07|786.27|783.62|780.82|790.8|788|782.14|779.34|0
1660870800000|2022-08-19 01:00:00|783.87|781.07|784.11|781.31|785.59|782.79|779.91|777.11|0
1660874400000|2022-08-19 02:00:00|784.35|781.55|787.8|785|787.8|785|782.62|779.82|0
1660878000000|2022-08-19 03:00:00|788.05|785.25|782.11|779.31|788.3|785.5|781.86|779.06|0
1660881600000|2022-08-19 04:00:00|781.86|779.06|780.62|777.82|782.85|780.05|780.13|777.33|0
1660885200000|2022-08-19 05:00:00|780.87|778.07|778.67|775.87|781.11|778.31|775.46|772.66|0
1660888800000|2022-08-19 06:00:00|778.42|775.62|765.59|762.79|778.67|775.87|764.35|761.55|0
1660892400000|2022-08-19 07:00:00|764.85|762.05|769.4|767|772.12|769.72|763.61|760.81|0
1660896000000|2022-08-19 08:00:00|769.15|766.75|757.93|755.53|771.62|769.22|753.41|751.01|0
1660899600000|2022-08-19 09:00:00|757.68|755.28|755.93|753.53|762.48|760.08|755.32|752.92|0
1660903200000|2022-08-19 10:00:00|756.06|753.66|747.53|745.13|757.78|755.38|744.48|742.08|0
1660906800000|2022-08-19 11:00:00|748.03|745.63|752.69|750.29|752.94|750.54|745.56|743.16|0
1660910400000|2022-08-19 12:00:00|752.94|750.54|753.41|751.01|756.36|753.96|747.01|744.61|0
1660914000000|2022-08-19 13:00:00|753.16|750.76|743.25|740.85|764.13|761.73|740.25|737.85|0
1660917600000|2022-08-19 14:00:00|742.76|740.36|736.8|734.4|747.19|744.79|736.3|733.9|0
1660921200000|2022-08-19 15:00:00|737.78|735.38|737.12|734.92|742.78|740.58|729.67|727.47|0
1660924800000|2022-08-19 16:00:00|736.88|734.68|744.98|742.78|748.92|746.72|733.68|731.48|0
1660928400000|2022-08-19 17:00:00|745.23|743.03|740.65|738.45|748.43|746.23|732.68|730.48|0
1660932000000|2022-08-19 18:00:00|740.4|738.2|729.81|727.61|741.14|738.94|727.85|725.65|0
1660935600000|2022-08-19 19:00:00|730.06|727.86|733.71|731.51|739.37|737.17|724.4|722.2|0
1660939200000|2022-08-19 20:00:00|733.46|731.26|733.76|730.96|734.69|732.49|732.48|730.28|0
1661126400000|2022-08-22 00:00:00|711.71|708.91|712.15|709.35|716.13|713.33|711.41|708.61|0
1661130000000|2022-08-22 01:00:00|711.9|709.1|717.3|714.5|719.02|716.22|711.41|708.61|0
1661133600000|2022-08-22 02:00:00|717.54|714.74|724.51|721.71|724.75|721.95|717.05|714.25|0
1661137200000|2022-08-22 03:00:00|724.26|721.46|719.33|716.53|724.26|721.46|718.47|715.67|0
1661140800000|2022-08-22 04:00:00|719.08|716.28|714.89|712.09|719.33|716.53|714.65|711.85|0
1661144400000|2022-08-22 05:00:00|715.14|712.34|713.6|710.8|717.84|715.04|713.11|710.31|0
1661148000000|2022-08-22 06:00:00|713.85|711.05|711.2|708.4|714.59|711.79|706.79|703.99|0
1661151600000|2022-08-22 07:00:00|711.08|708.28|692.73|690.53|716.31|714.11|690.77|688.57|0
1661155200000|2022-08-22 08:00:00|693.22|691.02|688.92|686.72|693.71|691.51|682.69|680.49|0
1661158800000|2022-08-22 09:00:00|688.31|686.11|685.85|683.65|689.53|687.33|679.99|677.79|0
1661162400000|2022-08-22 10:00:00|685.6|683.4|689.26|687.06|691.23|689.03|685.11|682.91|0
1661166000000|2022-08-22 11:00:00|689.75|687.55|688.51|686.31|692.68|690.48|685.09|682.89|0
1661169600000|2022-08-22 12:00:00|688.75|686.55|683.02|680.82|688.87|686.67|683.02|680.82|0
1661173200000|2022-08-22 13:00:00|683.26|681.06|674.69|672.49|686.2|684|668.82|666.62|0
1661176800000|2022-08-22 14:00:00|673.71|671.51|656.02|653.82|674.48|672.28|656.02|653.82|0
1661180400000|2022-08-22 15:00:00|655.77|653.57|666.7|664.5|669.14|666.94|655.77|653.57|0
1661184000000|2022-08-22 16:00:00|666.94|664.74|663.81|661.61|669.63|667.43|659.18|656.98|0
1661187600000|2022-08-22 17:00:00|664.05|661.85|646.19|643.99|664.3|662.1|645.46|643.26|0
1661191200000|2022-08-22 18:00:00|646.67|644.47|641.37|639.17|648.43|646.23|638.46|636.26|0
1661194800000|2022-08-22 19:00:00|641.61|639.41|647.87|645.67|650.36|648.16|637.02|634.82|0
1661198400000|2022-08-22 20:00:00|648.36|646.16|651.79|648.99|652.4|649.6|647.15|644.95|0
1661202000000|2022-08-22 21:00:00|651.68|648.88|652.05|649.25|652.22|649.42|650.97|648.17|0
1661205600000|2022-08-22 22:00:00|652.25|649.45|654.07|651.27|655.29|652.49|649.22|646.42|0
1661209200000|2022-08-22 23:00:00|653.82|651.02|657.27|654.47|657.76|654.96|653.13|650.33|0
1661212800000|2022-08-23 00:00:00|657.51|654.71|649.69|646.89|658.24|655.44|648.96|646.16|0
1661216400000|2022-08-23 01:00:00|649.94|647.14|649.92|647.12|655.29|652.49|648.47|645.67|0
1661220000000|2022-08-23 02:00:00|650.41|647.61|655.51|652.71|656.49|653.69|650.4|647.6|0
1661223600000|2022-08-23 03:00:00|655.75|652.95|651.83|649.03|656.48|653.68|651.59|648.79|0
1661227200000|2022-08-23 04:00:00|652.08|649.28|647.18|644.38|653.05|650.25|646.7|643.9|0
1661230800000|2022-08-23 05:00:00|647.43|644.63|640.66|637.86|648.16|645.36|637.33|634.53|0
1661234400000|2022-08-23 06:00:00|640.79|637.99|630.71|627.91|644.19|641.39|624.24|621.44|0
1661238000000|2022-08-23 07:00:00|631.43|628.63|653.13|650.93|655.08|652.88|630.58|627.78|0
1661241600000|2022-08-23 08:00:00|653.62|651.42|653.34|651.14|661.42|659.22|652.97|650.77|0
1661245200000|2022-08-23 09:00:00|653.09|650.89|657.34|655.14|657.83|655.63|649.43|647.23|0
1661248800000|2022-08-23 10:00:00|657.1|654.9|649.82|647.62|657.34|655.14|646.91|644.71|0
1661252400000|2022-08-23 11:00:00|649.58|647.38|653.22|651.02|654.44|652.24|645.68|643.48|0
1661256000000|2022-08-23 12:00:00|653.46|651.26|642.97|640.77|653.95|651.75|641.51|639.31|0
1661259600000|2022-08-23 13:00:00|643.08|640.88|651.14|648.94|657.17|654.97|636.56|634.36|0
1661263200000|2022-08-23 14:00:00|651.01|648.81|641.15|638.95|666.03|663.83|640.42|638.22|0
1661266800000|2022-08-23 15:00:00|641.39|639.19|641.71|639.51|647.57|645.37|633.11|630.91|0
1661270400000|2022-08-23 16:00:00|641.96|639.76|643.4|641.2|644.37|642.17|630.27|628.07|0
1661274000000|2022-08-23 17:00:00|643.15|640.95|637.05|634.85|648.02|645.82|633.4|631.2|0
1661277600000|2022-08-23 18:00:00|636.32|634.12|640.49|638.29|644.83|642.63|634.37|632.17|0
1661281200000|2022-08-23 19:00:00|640.25|638.05|634.43|632.23|646.83|644.63|633.9|631.7|0
1661284800000|2022-08-23 20:00:00|636.86|634.66|633.36|630.56|638.07|635.87|632.72|630.08|0
1661288400000|2022-08-23 21:00:00|633.5|630.7|633.3|630.5|633.67|630.87|632.82|630.02|0
1661292000000|2022-08-23 22:00:00|632.13|629.33|636.12|633.32|636.86|634.06|632.13|629.33|0
1661295600000|2022-08-23 23:00:00|636.37|633.57|634.16|631.36|638.06|635.26|632.94|630.14|0
1661299200000|2022-08-24 00:00:00|634.4|631.6|631.95|629.15|636.59|633.79|630.5|627.7|0
1661302800000|2022-08-24 01:00:00|631.71|628.91|624.64|621.84|632.55|629.75|621.49|618.69|0
1661306400000|2022-08-24 02:00:00|624.88|622.08|621.46|618.66|626.1|623.3|619.77|616.97|0
1661310000000|2022-08-24 03:00:00|621.34|618.54|621.68|618.88|622.67|619.87|620.48|617.68|0
1661313600000|2022-08-24 04:00:00|621.44|618.64|630.06|627.26|631.27|628.47|619.25|616.45|0
1661317200000|2022-08-24 05:00:00|630.3|627.5|630.15|627.35|632.23|629.43|627.86|625.06|0
1661320800000|2022-08-24 06:00:00|630.28|627.48|630.01|627.21|634.65|631.85|626.14|623.34|0
1661324400000|2022-08-24 07:00:00|629.29|626.49|624.22|622.02|636.76|634.56|616.59|614.39|0
1661328000000|2022-08-24 08:00:00|624.35|622.15|638.43|636.23|640.15|637.95|623.38|621.18|0
1661331600000|2022-08-24 09:00:00|638.19|635.99|632.2|630|640.14|637.94|631.36|629.16|0
1661335200000|2022-08-24 10:00:00|632.57|630.37|631.33|629.13|636.21|634.01|630.12|627.92|0
1661338800000|2022-08-24 11:00:00|631.58|629.38|642.28|640.08|644.22|642.02|630.85|628.65|0
1661342400000|2022-08-24 12:00:00|642.52|640.32|638.11|635.91|646.18|643.98|633.73|631.53|0
1661346000000|2022-08-24 13:00:00|638.35|636.15|634.19|631.99|638.35|636.15|626.4|624.2|0
1661349600000|2022-08-24 14:00:00|634.56|632.36|641.81|639.61|647.44|645.24|630.66|628.46|0
1661353200000|2022-08-24 15:00:00|642.3|640.1|657.89|655.69|662.06|659.86|641.32|639.12|0
1661356800000|2022-08-24 16:00:00|658.38|656.18|641.72|639.52|660.83|658.63|639.23|637.03|0
1661360400000|2022-08-24 17:00:00|641.96|639.76|641.95|639.75|646.36|644.16|636.33|634.13|0
1661364000000|2022-08-24 18:00:00|642.44|640.24|644.9|642.7|645.39|643.19|638.4|636.2|0
1661367600000|2022-08-24 19:00:00|644.66|642.46|646.46|644.26|655.87|653.67|643.43|641.23|0
1661371200000|2022-08-24 20:00:00|647.44|645.24|653.58|650.78|654.09|651.29|645.97|643.77|0
1661374800000|2022-08-24 21:00:00|653.55|650.75|652.58|649.78|653.58|650.78|652.01|649.21|0
1661378400000|2022-08-24 22:00:00|652.23|649.43|652.1|649.3|654.57|651.77|651.12|648.32|0
1661382000000|2022-08-24 23:00:00|652.35|649.55|649.39|646.59|653.33|650.53|648.41|645.61|0
1661385600000|2022-08-25 00:00:00|650.13|647.33|657.22|654.42|657.96|655.16|647.18|644.38|0
1661389200000|2022-08-25 01:00:00|656.98|654.18|658.73|655.93|660.94|658.14|656.24|653.44|0
1661392800000|2022-08-25 02:00:00|658.97|656.17|658.71|655.91|660.68|657.88|657|654.2|0
1661396400000|2022-08-25 03:00:00|658.96|656.16|657.96|655.16|660.42|657.62|656.74|653.94|0
1661400000000|2022-08-25 04:00:00|658.21|655.41|663.59|660.79|664.45|661.65|657.22|654.42|0
1661403600000|2022-08-25 05:00:00|664.08|661.28|662.59|659.79|667.03|664.23|661.86|659.06|0
1661407200000|2022-08-25 06:00:00|662.35|659.55|685.53|682.73|690.38|687.58|661.86|659.06|0
1661410800000|2022-08-25 07:00:00|685.04|682.24|686.91|684.71|687.15|684.95|680.96|678.76|0
1661414400000|2022-08-25 08:00:00|687.15|684.95|681.48|679.28|688.63|686.43|679.27|677.07|0
1661418000000|2022-08-25 09:00:00|681.23|679.03|665.82|663.62|682.71|680.51|663.86|661.66|0
1661421600000|2022-08-25 10:00:00|665.33|663.13|668.32|666.12|670.04|667.84|663.87|661.67|0
1661425200000|2022-08-25 11:00:00|668.68|666.48|670.86|668.66|675.26|673.06|666.6|664.4|0
1661428800000|2022-08-25 12:00:00|670.99|668.79|664.34|662.14|673.69|671.49|659.19|656.99|0
1661432400000|2022-08-25 13:00:00|664.1|661.9|674.07|671.87|674.81|672.61|651.83|649.63|0
1661436000000|2022-08-25 14:00:00|675.54|673.34|680.34|678.14|687.75|685.55|670.87|668.67|0
1661439600000|2022-08-25 15:00:00|680.83|678.63|670.72|668.52|680.83|678.63|660.15|657.95|0
1661443200000|2022-08-25 16:00:00|670.23|668.03|664.69|662.49|671.22|669.02|657.08|654.88|0
1661446800000|2022-08-25 17:00:00|664.44|662.24|677.1|674.9|679.07|676.87|662.35|660.15|0
1661450400000|2022-08-25 18:00:00|677.35|675.15|676.1|673.9|679.56|677.36|670.44|668.24|0
1661454000000|2022-08-25 19:00:00|675.85|673.65|703.22|701.02|704.7|702.5|674.38|672.18|0
1661457600000|2022-08-25 20:00:00|704.7|702.5|698.2|695.4|704.7|702.5|696.8|694.54|0
1661461200000|2022-08-25 21:00:00|698.01|695.21|700.27|697.47|700.74|697.94|698.01|695.21|0
1661464800000|2022-08-25 22:00:00|700.66|697.86|697.56|694.76|702.88|700.08|695.84|693.04|0
1661468400000|2022-08-25 23:00:00|697.81|695.01|699.04|696.24|702.75|699.95|697.81|695.01|0
1661472000000|2022-08-26 00:00:00|698.79|695.99|701|698.2|701.99|699.19|695.58|692.78|0
1661475600000|2022-08-26 01:00:00|700.75|697.95|701.98|699.18|702.72|699.92|697.66|694.86|0
1661479200000|2022-08-26 02:00:00|701.73|698.93|702.21|699.41|702.72|699.92|700.74|697.94|0
1661482800000|2022-08-26 03:00:00|701.97|699.17|701.22|698.42|702.71|699.91|700.97|698.17|0
1661486400000|2022-08-26 04:00:00|700.97|698.17|697.99|695.19|701.22|698.42|697.75|694.95|0
1661490000000|2022-08-26 05:00:00|698.24|695.44|696.16|693.36|699.23|696.43|695.05|692.25|0
1661493600000|2022-08-26 06:00:00|696.04|693.24|697.85|695.05|698.6|695.8|693.57|690.77|0
1661497200000|2022-08-26 07:00:00|697.61|694.81|693.07|690.87|701.5|699.3|691.06|688.86|0
1661500800000|2022-08-26 08:00:00|692.82|690.62|690.83|688.63|695.28|693.08|687.38|685.18|0
1661504400000|2022-08-26 09:00:00|691.08|688.88|688.05|685.85|692.06|689.86|686.08|683.88|0
1661508000000|2022-08-26 10:00:00|688.18|685.98|687.43|685.23|690.89|688.69|685.21|683.01|0
1661511600000|2022-08-26 11:00:00|687.68|685.48|692.85|690.65|694.57|692.37|682.99|680.79|0
1661515200000|2022-08-26 12:00:00|693.09|690.89|703.67|701.47|704.16|701.96|688.89|686.69|0
1661518800000|2022-08-26 13:00:00|703.42|701.22|700.66|698.46|718.99|716.79|690.05|687.85|0
1661522400000|2022-08-26 14:00:00|696.83|694.63|637.96|634.88|708.51|705.43|630.17|627.09|0
1661526000000|2022-08-26 15:00:00|636.74|633.66|620.42|617.34|638.21|635.13|611.44|608.36|0
1661529600000|2022-08-26 16:00:00|619.44|616.36|613.64|610.56|620.67|617.59|603.87|600.79|0
1661533200000|2022-08-26 17:00:00|612.91|609.83|601.16|598.08|616.58|613.5|599.21|596.13|0
1661536800000|2022-08-26 18:00:00|600.92|597.84|585.49|583.29|603.12|600.04|584.52|582.32|0
1661540400000|2022-08-26 19:00:00|585.25|583.05|566.09|563.89|590.34|588.14|565.61|563.41|0
1661544000000|2022-08-26 20:00:00|565|562.8|563.91|561.71|565.85|563.65|560.32|558.12|0
1661731200000|2022-08-29 00:00:00|527.26|524.46|519.85|517.05|530.12|527.32|518.06|515.26|0
1661734800000|2022-08-29 01:00:00|520.09|517.29|525.62|522.82|525.86|523.06|516.63|513.83|0
1661738400000|2022-08-29 02:00:00|525.86|523.06|531.29|528.49|535.59|532.79|524.43|521.63|0
1661742000000|2022-08-29 03:00:00|531.41|528.61|536.96|534.16|537.2|534.4|529.86|527.06|0
1661745600000|2022-08-29 04:00:00|537.31|534.51|533.82|531.02|538.74|535.94|531.2|528.4|0
1661749200000|2022-08-29 05:00:00|534.29|531.49|524.39|521.59|535.96|533.16|524.15|521.35|0
1661752800000|2022-08-29 06:00:00|524.87|522.07|539.89|537.09|541.08|538.28|524.74|521.94|0
1661756400000|2022-08-29 07:00:00|540|537.2|542.64|540|547.82|545.06|526.91|524.27|0
1661760000000|2022-08-29 08:00:00|542.4|539.76|526.37|523.73|543.95|541.31|526.37|523.73|0
1661763600000|2022-08-29 09:00:00|526.85|524.21|531.48|528.84|532.8|530.16|524.23|521.59|0
1661767200000|2022-08-29 10:00:00|531.36|528.72|528.7|526.06|534.44|531.8|526.59|523.95|0
1661770800000|2022-08-29 11:00:00|529.18|526.54|532.04|529.84|532.04|529.84|524.18|521.54|0
1661774400000|2022-08-29 12:00:00|531.57|529.37|533.55|530.91|541.09|538.89|526.8|524.6|0
1661778000000|2022-08-29 13:00:00|533.78|531.14|542.1|539.9|554.12|551.92|529.25|527.05|0
1661781600000|2022-08-29 14:00:00|541.14|538.94|527.48|525.28|556.1|553.9|524.62|522.42|0
1661785200000|2022-08-29 15:00:00|526.29|524.09|544.98|542.78|546.43|544.23|525.88|523.68|0
1661788800000|2022-08-29 16:00:00|545.46|543.26|557.41|555.21|563.7|561.5|542.55|540.35|0
1661792400000|2022-08-29 17:00:00|557.65|555.45|561.74|559.54|569.01|566.81|550.16|547.96|0
1661796000000|2022-08-29 18:00:00|561.98|559.78|557.18|554.98|562.22|560.02|547.99|545.79|0
1661799600000|2022-08-29 19:00:00|556.69|554.49|537.8|535.6|566.38|564.18|536.11|533.91|0
1661803200000|2022-08-29 20:00:00|538.15|535.95|541.88|539.08|541.88|539.08|536.31|533.55|0
1661806800000|2022-08-29 21:00:00|541.67|538.87|541.11|538.31|541.78|538.98|540.62|537.82|0
1661810400000|2022-08-29 22:00:00|541.85|539.05|540.74|537.94|543.66|540.86|540.03|537.23|0
1661814000000|2022-08-29 23:00:00|540.98|538.18|547.34|544.54|549.04|546.24|538.33|535.53|0
1661817600000|2022-08-30 00:00:00|547.58|544.78|540.32|537.52|548.55|545.75|533.59|530.79|0
1661821200000|2022-08-30 01:00:00|540.08|537.28|537.39|534.59|547.3|544.5|535.71|532.91|0
1661824800000|2022-08-30 02:00:00|537.15|534.35|542.43|539.63|543.15|540.35|533.77|530.97|0
1661828400000|2022-08-30 03:00:00|542.18|539.38|547.22|544.42|547.22|544.42|539.52|536.72|0
1661832000000|2022-08-30 04:00:00|546.98|544.18|551.06|548.26|554.22|551.42|546.13|543.33|0
1661835600000|2022-08-30 05:00:00|551.3|548.5|550.31|547.51|552.27|549.47|546.69|543.89|0
1661839200000|2022-08-30 06:00:00|550.18|547.38|550.76|547.96|552.22|549.42|544.98|542.18|0
1661842800000|2022-08-30 07:00:00|550.04|547.24|563.03|560.83|568.14|565.94|547.56|545.36|0
1661846400000|2022-08-30 08:00:00|562.67|560.47|569.86|567.66|577.14|574.94|562.67|560.47|0
1661850000000|2022-08-30 09:00:00|570.1|567.9|571.53|569.33|573.73|571.53|564.75|562.55|0
1661853600000|2022-08-30 10:00:00|571.29|569.09|567.62|565.42|575.42|573.22|567.38|565.18|0
1661857200000|2022-08-30 11:00:00|567.86|565.66|562.5|560.3|570.53|568.33|560.56|558.36|0
1661860800000|2022-08-30 12:00:00|563.22|561.02|551.07|548.87|567.11|564.91|551.07|548.87|0
1661864400000|2022-08-30 13:00:00|550.83|548.63|528.51|525.87|553.73|551.53|527.2|524.56|0
1661868000000|2022-08-30 14:00:00|527.92|525.28|492.94|490.3|534.06|531.42|476.77|474.13|0
1661871600000|2022-08-30 15:00:00|495.57|492.93|498.75|496.11|506.92|504.28|490.1|487.46|0
1661875200000|2022-08-30 16:00:00|498.51|495.87|492.67|490.03|510.7|508.06|487.21|484.57|0
1661878800000|2022-08-30 17:00:00|492.43|489.79|486.65|484.01|495.76|493.12|473.62|470.98|0
1661882400000|2022-08-30 18:00:00|486.89|484.25|485.61|482.97|492.15|489.51|481.1|478.46|0
1661886000000|2022-08-30 19:00:00|484.66|482.02|492.52|490.32|505.19|502.55|482.23|480.03|0
1661889600000|2022-08-30 20:00:00|493.24|491.04|493.33|490.53|498.51|496.31|491.06|488.26|0
1661893200000|2022-08-30 21:00:00|493.16|490.36|492.7|489.9|493.2|490.4|491.96|489.16|0
1661896800000|2022-08-30 22:00:00|494.02|491.22|495.31|492.51|496.27|493.47|490.3|487.5|0
1661900400000|2022-08-30 23:00:00|495.07|492.27|494.08|491.28|496.03|493.23|489.3|486.5|0
1661904000000|2022-08-31 00:00:00|494.56|491.76|504.14|501.34|505.59|502.79|492.64|489.84|0
1661907600000|2022-08-31 01:00:00|503.9|501.1|504.83|502.03|508.7|505.9|501.49|498.69|0
1661911200000|2022-08-31 02:00:00|505.07|502.27|508.42|505.62|511.32|508.52|505.07|502.27|0
1661914800000|2022-08-31 03:00:00|508.29|505.49|515.63|512.83|519.39|516.59|507.21|504.41|0
1661918400000|2022-08-31 04:00:00|515.87|513.07|518.74|515.94|523.11|520.31|515.13|512.33|0
1661922000000|2022-08-31 05:00:00|519.23|516.43|517.81|515.01|522.85|520.05|513.16|510.36|0
1661925600000|2022-08-31 06:00:00|517.57|514.77|514.62|511.82|521.17|518.37|511.74|508.94|0
1661929200000|2022-08-31 07:00:00|514.86|512.06|500.68|498.48|517.88|515.08|499.13|496.93|0
1661932800000|2022-08-31 08:00:00|500.56|498.36|497.06|494.86|505.01|502.81|492.03|489.83|0
1661936400000|2022-08-31 09:00:00|496.82|494.62|489.34|487.14|496.82|494.62|486.47|484.27|0
1661940000000|2022-08-31 10:00:00|489.58|487.38|502.29|500.09|509.04|506.84|486.94|484.74|0
1661943600000|2022-08-31 11:00:00|502.77|500.57|503.46|501.26|508.3|506.1|497.45|495.25|0
1661947200000|2022-08-31 12:00:00|502.98|500.78|509.46|507.26|512.14|509.94|500.81|498.61|0
1661950800000|2022-08-31 13:00:00|509.7|507.5|506.81|504.61|521.43|519.23|492.47|490.27|0
1661954400000|2022-08-31 14:00:00|505.84|503.64|492.26|490.06|506.56|504.36|486.29|484.09|0
1661958000000|2022-08-31 15:00:00|492.5|490.3|499.12|496.92|502.02|499.82|477.91|475.71|0
1661961600000|2022-08-31 16:00:00|499.6|497.4|486.78|484.58|501.3|499.1|482.69|480.49|0
1661965200000|2022-08-31 17:00:00|486.54|484.34|477.68|475.48|493.05|490.85|471.68|469.48|0
1661968800000|2022-08-31 18:00:00|477.92|475.72|469.24|467.04|482.25|480.05|462.78|460.58|0
1661972400000|2022-08-31 19:00:00|469|466.8|461.78|459.58|488.73|486.53|461.3|459.1|0
1661976000000|2022-08-31 20:00:00|463.69|461.49|466.23|463.43|467.81|465.01|459.38|457.18|0
1661979600000|2022-08-31 21:00:00|466.14|463.34|463.87|461.07|467.03|464.23|463.03|460.23|0
1661983200000|2022-08-31 22:00:00|461.16|458.36|453.55|450.75|466.8|464|449|446.2|0
1661986800000|2022-08-31 23:00:00|453.2|450.4|443.32|440.52|453.44|450.64|437.16|434.36|0
1661990400000|2022-09-01 00:00:00|443.79|440.99|438.29|435.49|446.16|443.36|432.37|429.57|0
1661994000000|2022-09-01 01:00:00|438.4|435.6|442.09|439.29|443.82|441.02|437.4|434.6|0
1661997600000|2022-09-01 02:00:00|441.74|438.94|441.34|438.54|445.53|442.73|439.33|436.53|0
1662001200000|2022-09-01 03:00:00|441.46|438.66|435.26|432.46|442.89|440.09|434.08|431.28|0
1662004800000|2022-09-01 04:00:00|435.73|432.93|442.26|439.46|442.75|439.95|435.25|432.45|0
1662008400000|2022-09-01 05:00:00|442.03|439.23|439.61|436.81|443.91|441.11|437.48|434.68|0
1662012000000|2022-09-01 06:00:00|438.66|435.86|440.44|437.64|443.66|440.86|429.9|427.1|0
1662015600000|2022-09-01 07:00:00|440.08|437.28|437.05|434.85|446.08|443.88|431.31|429.11|0
1662019200000|2022-09-01 08:00:00|437.28|435.08|431.91|429.71|440.14|437.94|428.35|426.15|0
1662022800000|2022-09-01 09:00:00|432.15|429.95|436.63|434.43|439.49|437.29|428.33|426.13|0
1662026400000|2022-09-01 10:00:00|436.39|434.19|436.59|434.39|437.78|435.58|432.79|430.59|0
1662030000000|2022-09-01 11:00:00|437.07|434.87|447.89|445.69|453.89|451.69|436.83|434.63|0
1662033600000|2022-09-01 12:00:00|448.13|445.93|436.15|433.95|451.01|448.81|434.97|432.77|0
1662037200000|2022-09-01 13:00:00|435.67|433.47|436.71|434.51|443.53|441.33|429.69|427.49|0
1662040800000|2022-09-01 14:00:00|438.02|435.82|414.19|411.99|441.48|439.28|411.84|409.64|0
1662044400000|2022-09-01 15:00:00|413.72|411.52|421.66|419.46|435.26|433.06|411.11|408.91|0
1662048000000|2022-09-01 16:00:00|421.42|419.22|417.58|415.38|432.37|430.17|413.55|411.35|0
1662051600000|2022-09-01 17:00:00|417.82|415.62|430.86|428.66|440.7|438.5|415.45|413.25|0
1662055200000|2022-09-01 18:00:00|432.06|429.86|450.83|448.63|458.07|455.87|428.23|426.03|0
1662058800000|2022-09-01 19:00:00|451.07|448.87|471.95|469.75|475.59|473.39|445.21|443.01|0
1662062400000|2022-09-01 20:00:00|472.2|470|472.63|469.83|474.46|471.66|464.46|462.26|0
1662066000000|2022-09-01 21:00:00|472.8|470|473.06|470.26|473.67|470.87|472.3|469.5|0
1662069600000|2022-09-01 22:00:00|472.61|469.81|471.98|469.18|478.55|475.75|469.32|466.52|0
1662073200000|2022-09-01 23:00:00|472.22|469.42|474.01|471.21|474.39|471.59|469.06|466.26|0
1662076800000|2022-09-02 00:00:00|474.14|471.34|470.72|467.92|474.62|471.82|468.07|465.27|0
1662080400000|2022-09-02 01:00:00|470.48|467.68|469.97|467.17|472.41|469.61|467.07|464.27|0
1662084000000|2022-09-02 02:00:00|469.72|466.92|467.28|464.48|469.72|466.92|463.18|460.38|0
1662087600000|2022-09-02 03:00:00|467.03|464.23|469.43|466.63|471.14|468.34|466.79|463.99|0
1662091200000|2022-09-02 04:00:00|469.67|466.87|474.49|471.69|474.98|472.18|469.42|466.62|0
1662094800000|2022-09-02 05:00:00|474.73|471.93|465.98|463.18|475.22|472.42|463.8|461|0
1662098400000|2022-09-02 06:00:00|465.74|462.94|476.94|474.14|476.94|474.14|460.42|457.62|0
1662102000000|2022-09-02 07:00:00|476.45|473.65|465.71|463.51|476.94|474.14|462.58|460.38|0
1662105600000|2022-09-02 08:00:00|465.47|463.27|477.56|475.36|478.78|476.58|465.34|463.14|0
1662109200000|2022-09-02 09:00:00|477.07|474.87|475.35|473.15|477.07|474.87|470.99|468.79|0
1662112800000|2022-09-02 10:00:00|475.1|472.9|470.23|468.03|476.56|474.36|464.67|462.47|0
1662116400000|2022-09-02 11:00:00|470.1|467.9|472.87|470.67|475.05|472.85|465.13|462.93|0
1662120000000|2022-09-02 12:00:00|472.62|470.42|499.19|496.99|504.74|502.54|470.92|468.72|0
1662123600000|2022-09-02 13:00:00|498.95|496.75|486.97|484.77|511.87|509.67|483.43|481.23|0
1662127200000|2022-09-02 14:00:00|487.71|485.51|509.93|507.73|521.83|519.63|477.25|475.05|0
1662130800000|2022-09-02 15:00:00|510.92|508.72|517.51|515.31|519.72|517.52|507.19|504.99|0
1662134400000|2022-09-02 16:00:00|518.24|516.04|472.89|469.81|519.97|517.77|465.6|462.52|0
1662138000000|2022-09-02 17:00:00|470.94|467.86|432.26|429.18|470.94|467.86|431.06|427.98|0
1662141600000|2022-09-02 18:00:00|431.78|428.7|434.43|431.79|447.59|444.95|431.16|428.08|0
1662145200000|2022-09-02 19:00:00|433.47|430.83|431.19|428.11|447.69|445.05|412.11|409.03|0
1662148800000|2022-09-02 20:00:00|430.71|427.63|434.77|431.97|435.54|433.14|429.5|426.42|0
1662422400000|2022-09-06 00:00:00|450.55|448.35|457.15|454.95|459.61|457.41|450.3|448.1|0
1662426000000|2022-09-06 01:00:00|457.27|455.07|447.58|445.38|459.6|457.4|447.33|445.13|0
1662429600000|2022-09-06 02:00:00|447.82|445.62|449.51|447.31|450.25|448.05|443.65|441.45|0
1662433200000|2022-09-06 03:00:00|449.76|447.56|442.88|440.68|450|447.8|440.92|438.72|0
1662436800000|2022-09-06 04:00:00|442.63|440.43|441.23|438.43|446.1|443.3|440.46|437.66|0
1662440400000|2022-09-06 05:00:00|440.99|438.19|440.79|437.99|444.7|441.9|438.9|436.1|0
1662444000000|2022-09-06 06:00:00|440.54|437.74|448.38|445.58|449.83|447.03|438.59|435.79|0
1662447600000|2022-09-06 07:00:00|447.16|444.36|454.74|452.54|463.83|461.63|446.18|443.38|0
1662451200000|2022-09-06 08:00:00|454.99|452.79|453.24|451.04|455.23|453.03|444.69|442.49|0
1662454800000|2022-09-06 09:00:00|453.36|451.16|452.49|450.29|453.72|451.52|442.83|440.63|0
1662458400000|2022-09-06 10:00:00|452.11|449.91|455.16|452.96|464.99|462.79|450.52|448.32|0
1662462000000|2022-09-06 11:00:00|454.67|452.47|451.7|449.5|456.38|454.18|444.36|442.16|0
1662465600000|2022-09-06 12:00:00|451.82|449.62|450.21|448.01|458.57|456.37|448.51|446.31|0
1662469200000|2022-09-06 13:00:00|450.46|448.26|422.72|420.52|454.13|451.93|412.04|409.84|0
1662472800000|2022-09-06 14:00:00|419.43|417.23|437.57|435.37|442.95|440.75|391.08|388.88|0
1662476400000|2022-09-06 15:00:00|437.08|434.88|439.87|437.67|446.01|443.81|424.5|422.3|0
1662480000000|2022-09-06 16:00:00|440.11|437.91|422.51|420.31|442.8|440.6|410.85|408.65|0
1662483600000|2022-09-06 17:00:00|422.02|419.82|410.65|408.45|422.75|420.55|398.55|396.35|0
1662487200000|2022-09-06 18:00:00|409.93|407.73|410.01|407.81|423.04|420.84|406|403.8|0
1662490800000|2022-09-06 19:00:00|411.47|409.27|414.65|412.45|423.32|421.12|403.7|401.5|0
1662494400000|2022-09-06 20:00:00|412.94|410.74|412.11|409.31|413.68|411.48|408.12|405.32|0
1662498000000|2022-09-06 21:00:00|412.44|409.64|411.24|408.44|412.82|410.02|410.76|407.96|0
1662501600000|2022-09-06 22:00:00|411.84|409.04|413.16|410.36|415.01|412.21|410.02|407.22|0
1662505200000|2022-09-06 23:00:00|413.4|410.6|409.72|406.92|413.89|411.09|408.04|405.24|0
1662508800000|2022-09-07 00:00:00|409.23|406.43|393.82|391.02|411.42|408.62|388.09|385.29|0
1662512400000|2022-09-07 01:00:00|394.06|391.26|396.69|393.89|398.39|395.59|388.98|386.18|0
1662516000000|2022-09-07 02:00:00|396.45|393.65|394.83|392.03|401.4|398.6|394.01|391.21|0
1662519600000|2022-09-07 03:00:00|394.96|392.16|396.38|393.58|396.63|393.83|390.35|387.55|0
1662523200000|2022-09-07 04:00:00|396.62|393.82|399.99|397.19|401.7|398.9|392.73|389.93|0
1662526800000|2022-09-07 05:00:00|400.23|397.43|401.42|398.62|406.3|403.5|399.02|396.22|0
1662530400000|2022-09-07 06:00:00|401.66|398.86|406.5|403.7|411.13|408.33|397.04|394.24|0
1662534000000|2022-09-07 07:00:00|408.32|405.52|415.44|413.24|416.9|414.7|397.54|395.34|0
1662537600000|2022-09-07 08:00:00|415.55|413.35|422.17|419.97|424.23|422.03|413.84|411.64|0
1662541200000|2022-09-07 09:00:00|422.05|419.85|421.04|418.84|422.29|420.09|414.71|412.51|0
1662544800000|2022-09-07 10:00:00|421.16|418.96|418.08|415.88|421.89|419.69|415.17|412.97|0
1662548400000|2022-09-07 11:00:00|418.44|416.24|410.4|408.2|420.52|418.32|404.9|402.7|0
1662552000000|2022-09-07 12:00:00|410.64|408.44|407|404.8|412.72|410.52|399.71|397.51|0
1662555600000|2022-09-07 13:00:00|406.75|404.55|422.86|420.66|432.49|430.29|404.06|401.86|0
1662559200000|2022-09-07 14:00:00|422.62|420.42|433.39|431.19|438.81|436.61|413.8|411.6|0
1662562800000|2022-09-07 15:00:00|433.14|430.94|444.71|442.51|449.87|447.67|428.97|426.77|0
1662566400000|2022-09-07 16:00:00|445.2|443|452.03|449.83|456.03|453.83|433.63|431.43|0
1662570000000|2022-09-07 17:00:00|451.79|449.59|469.06|466.86|470.54|468.34|450.54|448.34|0
1662573600000|2022-09-07 18:00:00|470.05|467.85|482.7|480.5|483.64|481.44|466.9|464.7|0
1662577200000|2022-09-07 19:00:00|482.95|480.75|481.9|479.7|490.08|487.88|478.68|476.48|0
1662580800000|2022-09-07 20:00:00|482.64|480.44|480.82|478.02|483.68|480.88|477.69|475.49|0
1662584400000|2022-09-07 21:00:00|481.27|478.47|482.34|479.54|482.64|479.84|480.55|477.75|0
1662588000000|2022-09-07 22:00:00|482.04|479.24|483.4|480.6|486.63|483.83|481.04|478.24|0
1662591600000|2022-09-07 23:00:00|483.15|480.35|479.54|476.74|484.88|482.08|478.68|475.88|0
1662595200000|2022-09-08 00:00:00|479.17|476.37|484.12|481.32|486.86|484.06|477.93|475.13|0
1662598800000|2022-09-08 01:00:00|483.99|481.19|484.11|481.31|488.45|485.65|483.62|480.82|0
1662602400000|2022-09-08 02:00:00|483.86|481.06|479.88|477.08|485.46|482.66|479.88|477.08|0
1662606000000|2022-09-08 03:00:00|480.13|477.33|482.35|479.55|485.09|482.29|480.13|477.33|0
1662609600000|2022-09-08 04:00:00|482.6|479.8|486.8|484|487.05|484.25|482.6|479.8|0
1662613200000|2022-09-08 05:00:00|487.05|484.25|488.28|485.48|489.03|486.23|485.06|482.26|0
1662616800000|2022-09-08 06:00:00|488.53|485.73|488.02|485.22|497.47|494.67|485.55|482.75|0
1662620400000|2022-09-08 07:00:00|488.27|485.47|476.82|474.62|491.2|489|472.48|470.28|0
1662624000000|2022-09-08 08:00:00|476.57|474.37|482.04|479.84|482.04|479.84|471.61|469.41|0
1662627600000|2022-09-08 09:00:00|481.79|479.59|481.78|479.58|483.28|481.08|477.32|475.12|0
1662631200000|2022-09-08 10:00:00|481.54|479.34|485.74|483.54|488.1|485.9|478.18|475.98|0
1662634800000|2022-09-08 11:00:00|485.99|483.79|481.51|479.31|490.95|488.75|478.78|476.58|0
1662638400000|2022-09-08 12:00:00|481.26|479.06|464.86|462.66|490.69|488.49|463.87|461.67|0
1662642000000|2022-09-08 13:00:00|464.61|462.41|475.28|473.08|479.49|477.29|445.14|442.94|0
1662645600000|2022-09-08 14:00:00|476.76|474.56|502.08|499.88|503.08|500.88|461.67|459.47|0
1662649200000|2022-09-08 15:00:00|502.33|500.13|498.42|496.22|512.04|509.84|495.44|493.24|0
1662652800000|2022-09-08 16:00:00|499.16|496.96|482.42|480.22|500.16|497.96|455.4|452.32|0
1662656400000|2022-09-08 17:00:00|482.17|479.97|492.86|490.66|501.81|499.61|475.44|472.36|0
1662660000000|2022-09-08 18:00:00|494.1|491.9|489.18|486.98|503.34|501.14|487.19|484.99|0
1662663600000|2022-09-08 19:00:00|489.43|487.23|506.74|504.54|507.49|505.29|482.72|480.52|0
1662667200000|2022-09-08 20:00:00|507.24|505.04|511.66|508.86|512.9|510.1|507.24|505.04|0
1662670800000|2022-09-08 21:00:00|511.77|508.97|511.63|508.83|512.41|509.61|511.26|508.46|0
1662674400000|2022-09-08 22:00:00|511.65|508.85|510.03|507.23|512.4|509.6|507.42|504.62|0
1662678000000|2022-09-08 23:00:00|510.28|507.48|510.77|507.97|513.27|510.47|510.28|507.48|0
1662681600000|2022-09-09 00:00:00|511.02|508.22|519.74|516.94|522.48|519.68|510.27|507.47|0
1662685200000|2022-09-09 01:00:00|519.49|516.69|515.5|512.7|520.23|517.43|513.25|510.45|0
1662688800000|2022-09-09 02:00:00|515.75|512.95|517.99|515.19|521.98|519.18|515.75|512.95|0
1662692400000|2022-09-09 03:00:00|518.23|515.43|520.48|517.68|520.97|518.17|516.99|514.19|0
1662696000000|2022-09-09 04:00:00|520.73|517.93|525.96|523.16|527.21|524.41|520.48|517.68|0
1662699600000|2022-09-09 05:00:00|526.21|523.41|521.73|518.93|526.46|523.66|520.23|517.43|0
1662703200000|2022-09-09 06:00:00|520.98|518.18|518|515.2|521.23|518.43|512.77|509.97|0
1662706800000|2022-09-09 07:00:00|517.5|514.7|528.42|526.22|537.4|535.2|517.37|514.57|0
1662710400000|2022-09-09 08:00:00|528.54|526.34|539.87|537.67|540.62|538.42|526.43|524.23|0
1662714000000|2022-09-09 09:00:00|540.12|537.92|538.37|536.17|540.62|538.42|534.13|531.93|0
1662717600000|2022-09-09 10:00:00|538.12|535.92|542.85|540.65|545.6|543.4|534.38|532.18|0
1662721200000|2022-09-09 11:00:00|542.36|540.16|536.86|534.66|542.36|540.16|534.62|532.42|0
1662724800000|2022-09-09 12:00:00|537.11|534.91|537.35|535.15|546.08|543.88|532.87|530.67|0
1662728400000|2022-09-09 13:00:00|537.1|534.9|545.61|543.41|545.61|543.41|527.88|525.68|0
1662732000000|2022-09-09 14:00:00|546.35|544.15|562.82|560.62|565.32|563.12|544.36|542.16|0
1662735600000|2022-09-09 15:00:00|563.07|560.87|559.82|557.62|565.07|562.87|551.47|549.27|0
1662739200000|2022-09-09 16:00:00|557.57|555.37|562.81|560.61|563.18|560.98|546.59|544.39|0
1662742800000|2022-09-09 17:00:00|563.06|560.86|568.8|566.6|571.04|568.84|558.06|555.86|0
1662746400000|2022-09-09 18:00:00|568.55|566.35|570.54|568.34|572.54|570.34|563.05|560.85|0
1662750000000|2022-09-09 19:00:00|570.79|568.59|567.54|565.34|578.03|575.83|567.54|565.34|0
1662753600000|2022-09-09 20:00:00|566.29|564.09|565.54|563.34|566.79|564.59|563.91|561.71|0