1614816000000|2021-03-04 00:00:00|600.66|598.06|612.75|610.15|613.59|610.99|597.96|595.36|0
1614819600000|2021-03-04 01:00:00|612.96|610.36|611.04|608.44|614.01|611.41|606.26|603.66|0
1614823200000|2021-03-04 02:00:00|611.15|608.55|603.49|600.89|613.98|611.38|601.08|598.48|0
1614826800000|2021-03-04 03:00:00|603.69|601.09|592.64|590.04|604.94|602.34|592.64|590.04|0
1614830400000|2021-03-04 04:00:00|592.84|590.24|599.34|596.74|599.96|597.36|584.97|582.37|0
1614834000000|2021-03-04 05:00:00|599.55|596.95|600.35|597.75|605.35|602.75|599.55|596.95|0
1614837600000|2021-03-04 06:00:00|599.93|597.33|606.67|604.07|608.67|606.07|599.72|597.12|0
1614841200000|2021-03-04 07:00:00|606.88|604.28|611.03|608.43|615.01|612.41|605.63|603.03|0
1614844800000|2021-03-04 08:00:00|611.65|609.05|611.44|609.24|618.24|616.04|607.96|605.76|0
1614848400000|2021-03-04 09:00:00|611.23|609.03|602.11|599.91|615|612.8|596.7|594.5|0
1614852000000|2021-03-04 10:00:00|602.32|600.12|598.67|596.47|604.62|602.42|592.85|590.65|0
1614855600000|2021-03-04 11:00:00|599.09|596.89|604.9|602.7|605.95|603.75|593.66|591.46|0
1614859200000|2021-03-04 12:00:00|605.11|602.91|609.89|607.69|610.73|608.53|603.59|601.39|0
1614862800000|2021-03-04 13:00:00|609.68|607.48|613.92|611.72|618.88|616.68|606.1|603.9|0
1614866400000|2021-03-04 14:00:00|613.71|611.51|608.82|606.62|630.19|627.99|604.63|602.43|0
1614870000000|2021-03-04 15:00:00|610.09|607.89|618.06|615.86|622.72|620.52|591.34|589.14|0
1614873600000|2021-03-04 16:00:00|619.12|616.92|626.69|624.49|632.54|630.34|613.31|611.11|0
1614877200000|2021-03-04 17:00:00|628.39|626.19|577.95|575.75|635.41|633.21|573.42|571.22|0
1614880800000|2021-03-04 18:00:00|578.57|576.37|541.16|538.96|585.08|582.88|540.67|538.47|0
1614884400000|2021-03-04 19:00:00|540.76|538.56|581.14|578.94|584.71|582.51|540.76|538.56|0
1614888000000|2021-03-04 20:00:00|581.24|579.04|574.73|572.53|582.79|580.59|559.28|557.08|0
1614891600000|2021-03-04 21:00:00|577.5|575.3|575|572.4|581.31|579.11|574.79|572.19|0
1614895200000|2021-03-04 22:00:00|575.17|572.57|573.55|570.95|575.9|573.3|573.16|570.56|0
1614898800000|2021-03-04 23:00:00|573.4|570.8|568.4|565.8|578.35|575.75|568.4|565.8|0
1614902400000|2021-03-05 00:00:00|568.6|566|556.82|554.22|569.83|567.23|556.82|554.22|0
1614906000000|2021-03-05 01:00:00|557.03|554.43|557.4|554.8|560.65|558.05|548.13|545.53|0
1614909600000|2021-03-05 02:00:00|557.19|554.59|566.51|563.91|566.51|563.91|551.73|549.13|0
1614913200000|2021-03-05 03:00:00|566.71|564.11|574.11|571.51|574.32|571.72|562.9|560.3|0
1614916800000|2021-03-05 04:00:00|573.7|571.1|564.75|562.15|575.12|572.52|564.55|561.95|0
1614920400000|2021-03-05 05:00:00|564.44|561.84|577.42|574.82|577.83|575.23|563.52|560.92|0
1614924000000|2021-03-05 06:00:00|577.62|575.02|572.95|570.35|577.62|575.02|568.37|565.77|0
1614927600000|2021-03-05 07:00:00|573.16|570.56|567.18|564.58|575.83|573.23|560.66|558.06|0
1614931200000|2021-03-05 08:00:00|567.59|564.99|563.18|560.98|568|565.4|551.18|548.98|0
1614934800000|2021-03-05 09:00:00|563.39|561.19|562.33|560.13|566.66|564.46|556.02|553.82|0
1614938400000|2021-03-05 10:00:00|562.13|559.93|566.57|564.37|569.45|567.25|558.61|556.41|0
1614942000000|2021-03-05 11:00:00|566.98|564.78|576.18|573.98|581.47|579.27|566.16|563.96|0
1614945600000|2021-03-05 12:00:00|575.98|573.78|582.96|580.76|585.04|582.84|573.6|571.4|0
1614949200000|2021-03-05 13:00:00|583.17|580.97|593.18|590.98|597.31|595.11|565.86|563.66|0
1614952800000|2021-03-05 14:00:00|592.34|590.14|579.32|577.12|611.23|609.03|567.78|565.58|0
1614956400000|2021-03-05 15:00:00|579.42|577.22|563.16|560.96|595.29|593.09|560.05|557.85|0
1614960000000|2021-03-05 16:00:00|563.78|561.58|568.68|566.48|568.68|566.48|542.03|539.83|0
1614963600000|2021-03-05 17:00:00|567.24|565.04|593.83|591.63|600.79|598.59|564.13|561.93|0
1614967200000|2021-03-05 18:00:00|593.41|591.21|611.81|609.61|616.46|614.26|584.03|581.83|0
1614970800000|2021-03-05 19:00:00|612.87|610.67|625.45|623.25|626.3|624.1|600.86|598.66|0
1614974400000|2021-03-05 20:00:00|625.23|623.03|628.98|626.78|639.56|637.36|620.32|618.12|0
1614978000000|2021-03-05 21:00:00|629.4|627.2|629.93|627.73|633.68|631.48|629.19|626.99|0
1615190400000|2021-03-08 08:00:00|610.29|608.09|612.99|610.79|613.31|611.11|603.52|601.32|0
1615194000000|2021-03-08 09:00:00|613.62|611.42|606.72|604.52|613.62|611.42|596.66|594.46|0
1615197600000|2021-03-08 10:00:00|606.51|604.31|611.95|609.75|614.07|611.87|605.44|603.24|0
1615201200000|2021-03-08 11:00:00|612.58|610.38|616.57|614.37|616.78|614.58|610.04|607.84|0
1615204800000|2021-03-08 12:00:00|617.62|615.42|612.73|610.53|620.16|617.96|608.1|605.9|0
1615208400000|2021-03-08 13:00:00|612.52|610.32|635.11|632.91|635.97|633.77|609.99|607.79|0
1615212000000|2021-03-08 14:00:00|635.32|633.12|634.43|632.23|652.42|650.22|626.21|624.01|0
1615215600000|2021-03-08 15:00:00|634|631.8|656.14|653.94|662.76|660.56|629.74|627.54|0
1615219200000|2021-03-08 16:00:00|656.68|654.48|644.45|642.25|662.1|659.9|644.45|642.25|0
1615222800000|2021-03-08 17:00:00|644.23|642.03|657.64|655.44|665.22|663.02|643.59|641.39|0
1615226400000|2021-03-08 18:00:00|658.07|655.87|637.31|635.11|665.19|662.99|636.03|633.83|0
1615230000000|2021-03-08 19:00:00|636.24|634.04|640.57|638.37|651.62|649.42|634.18|631.98|0
1615233600000|2021-03-08 20:00:00|639.72|637.52|613.91|611.71|639.72|637.52|612.64|610.44|0
1615237200000|2021-03-08 21:00:00|614.76|612.56|622.59|619.99|625.8|623.2|614.55|612.35|0
1615240800000|2021-03-08 22:00:00|622.98|620.38|623.34|620.74|623.83|621.23|622.32|619.72|0
1615244400000|2021-03-08 23:00:00|623.84|621.24|629.9|627.3|633.55|630.95|623.31|620.71|0
1615248000000|2021-03-09 00:00:00|629.69|627.09|627.31|624.71|632.57|629.97|622.2|619.6|0
1615251600000|2021-03-09 01:00:00|627.95|625.35|620.88|618.28|636.29|633.69|619.81|617.21|0
1615255200000|2021-03-09 02:00:00|620.24|617.64|633.88|631.28|634.74|632.14|620.24|617.64|0
1615258800000|2021-03-09 03:00:00|634.1|631.5|639.61|637.01|640.3|637.7|633.02|630.42|0
1615262400000|2021-03-09 04:00:00|639.83|637.23|639.69|637.09|641.76|639.16|635.51|632.91|0
1615266000000|2021-03-09 05:00:00|640.01|637.41|637.19|634.59|641.95|639.35|636.54|633.94|0
1615269600000|2021-03-09 06:00:00|636.75|634.15|629.6|627|640.41|637.81|627.04|624.44|0
1615273200000|2021-03-09 07:00:00|629.39|626.79|639.44|636.84|640.3|637.7|625.75|623.15|0
1615276800000|2021-03-09 08:00:00|639.01|636.41|643.21|641.01|646.02|643.82|633.66|631.46|0
1615280400000|2021-03-09 09:00:00|642.77|640.57|647.06|644.86|650.52|648.32|642.77|640.57|0
1615284000000|2021-03-09 10:00:00|646.84|644.64|645.3|643.1|649.65|647.45|642.93|640.73|0
1615287600000|2021-03-09 11:00:00|644.66|642.46|649.78|647.58|652.28|650.08|644.66|642.46|0
1615291200000|2021-03-09 12:00:00|649.46|647.26|641.24|639.04|649.78|647.58|640.17|637.97|0
1615294800000|2021-03-09 13:00:00|642.1|639.9|645.74|643.54|647.25|645.05|640.36|638.16|0
1615298400000|2021-03-09 14:00:00|645.95|643.75|660.4|658.2|662.58|660.38|643.57|641.37|0
1615302000000|2021-03-09 15:00:00|661.71|659.51|670.53|668.33|672.94|670.74|658.88|656.68|0
1615305600000|2021-03-09 16:00:00|671.07|668.87|675.02|672.82|675.56|673.36|668.13|665.93|0
1615309200000|2021-03-09 17:00:00|675.67|673.47|676.08|673.88|682.44|680.24|674.14|671.94|0
1615312800000|2021-03-09 18:00:00|676.3|674.1|682.4|680.2|683.51|681.31|676.3|674.1|0
1615316400000|2021-03-09 19:00:00|683.06|680.86|676.25|674.05|683.72|681.52|675.17|672.97|0
1615320000000|2021-03-09 20:00:00|676.03|673.83|656.76|654.56|681.27|679.07|656.76|654.56|0
1615323600000|2021-03-09 21:00:00|658.5|656.3|658.53|655.93|661.39|658.9|656.32|653.75|0
1615327200000|2021-03-09 22:00:00|658.45|655.85|661.14|658.54|661.24|658.64|657.75|655.15|0
1615330800000|2021-03-09 23:00:00|662.22|659.62|661.87|659.27|664.49|661.89|660.04|657.44|0
1615334400000|2021-03-10 00:00:00|661.43|658.83|657.93|655.33|661.87|659.27|655.67|653.07|0
1615338000000|2021-03-10 01:00:00|657.71|655.11|650.75|648.15|661.62|659.02|650.53|647.93|0
1615341600000|2021-03-10 02:00:00|650.97|648.37|653.1|650.5|654.19|651.59|649.45|646.85|0
1615345200000|2021-03-10 03:00:00|652.89|650.29|651.34|648.74|654.4|651.8|651.34|648.74|0
1615348800000|2021-03-10 04:00:00|651.56|648.96|655.21|652.61|657.83|655.23|648.31|645.71|0
1615352400000|2021-03-10 05:00:00|655.43|652.83|651.39|648.79|655.43|652.83|647.08|644.48|0
1615356000000|2021-03-10 06:00:00|650.95|648.35|648.23|645.63|653.45|650.85|645|642.4|0
1615359600000|2021-03-10 07:00:00|648.01|645.41|653.39|650.79|654.26|651.66|646.17|643.57|0
1615363200000|2021-03-10 08:00:00|652.74|650.14|661.74|659.54|662.94|660.74|649.29|647.09|0
1615366800000|2021-03-10 09:00:00|662.07|659.87|665.19|662.99|666.5|664.3|658.8|656.6|0
1615370400000|2021-03-10 10:00:00|665.31|663.11|657.87|655.67|667.26|665.06|657.22|655.02|0
1615374000000|2021-03-10 11:00:00|658.09|655.89|657.44|655.24|661.35|659.15|650.9|648.7|0
1615377600000|2021-03-10 12:00:00|657.23|655.03|659.38|657.18|662.44|660.24|655.8|653.6|0
1615381200000|2021-03-10 13:00:00|659.16|656.96|674.35|672.15|675.23|673.03|655.01|652.81|0
1615384800000|2021-03-10 14:00:00|674.13|671.93|686.38|684.18|691.01|688.81|671.94|669.74|0
1615388400000|2021-03-10 15:00:00|685.82|683.62|677.77|675.57|690.12|687.92|667.72|665.52|0
1615392000000|2021-03-10 16:00:00|677.87|675.67|684.71|682.51|688.89|686.69|675.58|673.38|0
1615395600000|2021-03-10 17:00:00|684.93|682.73|685.89|683.69|686.46|684.26|675.7|673.5|0
1615399200000|2021-03-10 18:00:00|686.22|684.02|682.24|680.04|690.17|687.97|675.25|673.05|0
1615402800000|2021-03-10 19:00:00|682.68|680.48|691.01|688.81|695.86|693.66|679.49|677.29|0
1615406400000|2021-03-10 20:00:00|691.45|689.25|679.33|677.13|693.65|691.45|678.68|676.48|0
1615410000000|2021-03-10 21:00:00|679.11|676.91|688.92|686.32|689.06|686.46|678.68|676.48|0
1615413600000|2021-03-10 22:00:00|688.4|685.8|688.7|686.1|689.07|686.47|688.36|685.76|0
1615417200000|2021-03-10 23:00:00|689.03|686.43|682.3|679.7|689.58|686.98|682.3|679.7|0
1615420800000|2021-03-11 00:00:00|682.74|680.14|678.55|675.95|684.28|681.68|676.14|673.54|0
1615424400000|2021-03-11 01:00:00|678.77|676.17|691.04|688.44|691.71|689.11|677.89|675.29|0
1615428000000|2021-03-11 02:00:00|691.71|689.11|693.22|690.62|695.22|692.62|691.04|688.44|0
1615431600000|2021-03-11 03:00:00|693.66|691.06|693.19|690.59|698.06|695.46|692.34|689.74|0
1615435200000|2021-03-11 04:00:00|693.42|690.82|694.93|692.33|696.26|693.66|691.97|689.37|0
1615438800000|2021-03-11 05:00:00|694.71|692.11|694.97|692.37|697.13|694.53|693.83|691.23|0
1615442400000|2021-03-11 06:00:00|695.19|692.59|700.58|697.98|700.58|697.98|692.65|690.05|0
1615446000000|2021-03-11 07:00:00|700.36|697.76|702.98|700.38|703.87|701.27|697.71|695.11|0
1615449600000|2021-03-11 08:00:00|701.44|698.84|705.45|703.25|705.68|703.48|700.66|698.06|0
1615453200000|2021-03-11 09:00:00|705.67|703.47|704.94|702.74|708.27|706.07|703.84|701.64|0
1615456800000|2021-03-11 10:00:00|704.71|702.51|706.46|704.26|708.01|705.81|702.94|700.74|0
1615460400000|2021-03-11 11:00:00|706.01|703.81|702.23|700.03|707.12|704.92|701.58|699.38|0
1615464000000|2021-03-11 12:00:00|702.01|699.81|703.87|701.67|706.2|704|699.63|697.43|0
1615467600000|2021-03-11 13:00:00|704.2|702|700.86|698.66|705.97|703.77|698.44|696.24|0
1615471200000|2021-03-11 14:00:00|701.08|698.88|710.35|708.15|710.57|708.37|699.54|697.34|0
1615474800000|2021-03-11 15:00:00|710.13|707.93|720.18|717.98|720.63|718.43|700.97|698.77|0
1615478400000|2021-03-11 16:00:00|720.41|718.21|727.13|724.93|730.92|728.72|720.41|718.21|0
1615482000000|2021-03-11 17:00:00|727.57|725.37|727.99|725.79|732.48|730.28|724.65|722.45|0
1615485600000|2021-03-11 18:00:00|728.21|726.01|724.62|722.42|734.46|732.26|723.51|721.31|0
1615489200000|2021-03-11 19:00:00|724.85|722.65|720.59|718.39|729.74|727.54|720.15|717.95|0
1615492800000|2021-03-11 20:00:00|720.37|718.17|714.48|712.28|721.05|718.85|712.48|710.28|0
1615496400000|2021-03-11 21:00:00|714.03|711.83|712.76|710.16|715.14|712.94|711.21|708.61|0
1615500000000|2021-03-11 22:00:00|712.71|710.11|714.84|712.24|714.84|712.24|712.71|710.11|0
1615503600000|2021-03-11 23:00:00|715.4|712.8|718.27|715.67|722.18|719.58|714.29|711.69|0
1615507200000|2021-03-12 00:00:00|718.38|715.78|719.47|716.87|722.17|719.57|717.48|714.88|0
1615510800000|2021-03-12 01:00:00|719.36|716.76|719.45|716.85|721.92|719.32|718.56|715.96|0
1615514400000|2021-03-12 02:00:00|719.22|716.62|714.3|711.7|722.56|719.96|711.86|709.26|0
1615518000000|2021-03-12 03:00:00|714.52|711.92|719.17|716.57|719.4|716.8|713.19|710.59|0
1615521600000|2021-03-12 04:00:00|719.39|716.79|722.27|719.67|722.49|719.89|718.05|715.45|0
1615525200000|2021-03-12 05:00:00|722.49|719.89|715.56|712.96|722.93|720.33|715.11|712.51|0
1615528800000|2021-03-12 06:00:00|715.78|713.18|712.8|710.2|717.11|714.51|712.58|709.98|0
1615532400000|2021-03-12 07:00:00|712.91|710.31|704.35|701.75|713.47|710.87|701.26|698.66|0
1615536000000|2021-03-12 08:00:00|704.13|701.53|695.22|693.02|705.46|702.86|693.68|691.48|0
1615539600000|2021-03-12 09:00:00|695|692.8|694.86|692.66|698.97|696.77|691.9|689.7|0
1615543200000|2021-03-12 10:00:00|694.97|692.77|695.61|693.41|698.92|696.72|691.22|689.02|0
1615546800000|2021-03-12 11:00:00|695.83|693.63|695.8|693.6|699.12|696.92|692.3|690.1|0
1615550400000|2021-03-12 12:00:00|696.02|693.82|706.16|703.96|706.38|704.18|695.14|692.94|0
1615554000000|2021-03-12 13:00:00|705.94|703.74|700.95|698.75|709.06|706.86|700.74|698.54|0
1615557600000|2021-03-12 14:00:00|701.18|698.98|708.9|706.7|708.9|706.7|695.2|693|0
1615561200000|2021-03-12 15:00:00|709.01|706.81|700.46|698.26|710.89|708.69|695.4|693.2|0
1615564800000|2021-03-12 16:00:00|700.02|697.82|705.29|703.09|707.51|705.31|694.28|692.08|0
1615568400000|2021-03-12 17:00:00|705.51|703.31|705.37|703.17|711.6|709.4|702.19|699.99|0
1615572000000|2021-03-12 18:00:00|705.59|703.39|706.5|704.3|710.4|708.2|702.71|700.51|0
1615575600000|2021-03-12 19:00:00|706.95|704.75|712.26|710.06|713.38|711.18|705.83|703.63|0
1615579200000|2021-03-12 20:00:00|712.48|710.28|717.36|715.16|719.82|717.62|707.36|705.16|0
1615582800000|2021-03-12 21:00:00|718.47|716.27|719.47|717.27|722.94|720.74|718.47|716.27|0
1615795200000|2021-03-15 08:00:00|715.68|713.48|725.94|723.74|726.62|724.42|715.23|713.03|0
1615798800000|2021-03-15 09:00:00|726.17|723.97|728.38|726.18|730.41|728.21|725.49|723.29|0
1615802400000|2021-03-15 10:00:00|728.61|726.41|726.79|724.59|728.83|726.63|724.1|721.9|0
1615806000000|2021-03-15 11:00:00|726.56|724.36|722.51|720.31|727.46|725.26|722.06|719.86|0
1615809600000|2021-03-15 12:00:00|722.73|720.53|717.34|715.14|722.73|720.53|714.44|712.24|0
1615813200000|2021-03-15 13:00:00|717.56|715.36|718.65|716.45|724.48|722.28|715.97|713.77|0
1615816800000|2021-03-15 14:00:00|718.2|716|717.81|715.61|719.4|717.2|712.68|710.48|0
1615820400000|2021-03-15 15:00:00|717.14|714.94|710.19|707.99|719.82|717.62|701.07|698.87|0
1615824000000|2021-03-15 16:00:00|709.75|707.55|719.19|716.99|719.19|716.99|709.3|707.1|0
1615827600000|2021-03-15 17:00:00|719.41|717.21|723.65|721.45|723.65|721.45|716.72|714.52|0
1615831200000|2021-03-15 18:00:00|723.87|721.67|728.25|726.05|732.52|730.32|723.87|721.67|0
1615834800000|2021-03-15 19:00:00|728.03|725.83|740.22|737.62|741.58|738.98|721.92|719.32|0
1615838400000|2021-03-15 20:00:00|739.32|736.72|739.03|736.43|742.03|739.43|738.06|735.46|0
1615842000000|2021-03-15 21:00:00|739.09|736.49|739.24|736.64|740.08|737.48|738.96|736.36|0
1615845600000|2021-03-15 22:00:00|739.16|736.56|734.96|732.36|739.16|736.56|734.06|731.46|0
1615849200000|2021-03-15 23:00:00|734.73|732.13|734.48|731.88|736.76|734.16|733.83|731.23|0
1615852800000|2021-03-16 00:00:00|734.71|732.11|737.17|734.57|737.63|735.03|733.81|731.21|0
1615856400000|2021-03-16 01:00:00|737.39|734.79|741.66|739.06|743.93|741.33|736.82|734.22|0
1615860000000|2021-03-16 02:00:00|741.89|739.29|741.64|739.04|741.89|739.29|737.35|734.75|0
1615863600000|2021-03-16 03:00:00|741.87|739.27|740.71|738.11|742.99|740.39|739.59|736.99|0
1615867200000|2021-03-16 04:00:00|740.49|737.89|741.14|738.54|741.59|738.99|738.67|736.07|0
1615870800000|2021-03-16 05:00:00|741.37|738.77|742.48|739.88|742.71|740.11|739.1|736.5|0
1615874400000|2021-03-16 06:00:00|742.36|739.76|743.81|741.21|744.72|742.12|739.31|736.71|0
1615878000000|2021-03-16 07:00:00|744.72|742.12|743.22|741.02|745.87|743.67|741.42|739.22|0
1615881600000|2021-03-16 08:00:00|742.99|740.79|739.69|737.49|743.44|741.24|737.78|735.58|0
1615885200000|2021-03-16 09:00:00|739.58|737.38|740.01|737.81|741.38|739.18|737.99|735.79|0
1615888800000|2021-03-16 10:00:00|739.78|737.58|742.13|739.93|742.13|739.93|739.1|736.9|0
1615892400000|2021-03-16 11:00:00|742.01|739.81|745.05|742.85|745.5|743.3|741.45|739.25|0
1615896000000|2021-03-16 12:00:00|745.27|743.07|743.44|741.24|747.3|745.1|742.32|740.12|0
1615899600000|2021-03-16 13:00:00|743.21|741.01|748.11|745.91|749.7|747.5|742.07|739.87|0
1615903200000|2021-03-16 14:00:00|748.22|746.02|746|743.8|750.55|748.35|743.81|741.61|0
1615906800000|2021-03-16 15:00:00|745.77|743.57|742.51|740.31|747.13|744.93|740.54|738.34|0
1615910400000|2021-03-16 16:00:00|742.28|740.08|740.49|738.29|743.87|741.67|733.7|731.5|0
1615914000000|2021-03-16 17:00:00|740.71|738.51|735.48|733.28|744.8|742.6|733.67|731.47|0
1615917600000|2021-03-16 18:00:00|735.25|733.05|732.51|730.31|738.42|736.22|724.61|722.41|0
1615921200000|2021-03-16 19:00:00|732.28|730.08|733.48|730.88|742.44|739.84|728.21|726.01|0
1615924800000|2021-03-16 20:00:00|733.25|730.65|737.86|735.26|738.91|736.31|732.35|729.75|0
1615928400000|2021-03-16 21:00:00|738.15|735.55|736.29|733.69|738.15|735.55|735.49|732.89|0
1615932000000|2021-03-16 22:00:00|736.33|733.73|739.29|736.69|740.68|738.08|736.33|733.73|0
1615935600000|2021-03-16 23:00:00|738.61|736.01|735.65|733.05|740.2|737.6|735.42|732.82|0
1615939200000|2021-03-17 00:00:00|735.87|733.27|735.4|732.8|737|734.4|731.8|729.2|0
1615942800000|2021-03-17 01:00:00|735.05|732.45|731.98|729.38|736.08|733.48|728.15|725.55|0
1615946400000|2021-03-17 02:00:00|731.86|729.26|732.41|729.81|733.1|730.5|728.9|726.3|0
1615950000000|2021-03-17 03:00:00|732.18|729.58|731.48|728.88|733.08|730.48|729.9|727.3|0
1615953600000|2021-03-17 04:00:00|731.71|729.11|731.68|729.08|731.71|729.11|729.65|727.05|0
1615957200000|2021-03-17 05:00:00|731.46|728.86|734.83|732.23|735.28|732.68|729.64|727.04|0
1615960800000|2021-03-17 06:00:00|734.6|732|733.78|731.18|735.72|733.12|731.98|729.38|0
1615964400000|2021-03-17 07:00:00|734.01|731.41|732.2|730|734.91|732.31|730.41|728.21|0
1615968000000|2021-03-17 08:00:00|731.98|729.78|732.4|730.2|735.36|733.16|730.16|727.96|0
1615971600000|2021-03-17 09:00:00|732.63|730.43|731.48|729.28|734.2|732|730.35|728.15|0
1615975200000|2021-03-17 10:00:00|731.7|729.5|730.1|727.9|734.4|732.2|730.1|727.9|0
1615978800000|2021-03-17 11:00:00|730.32|728.12|719.92|717.72|730.43|728.23|718.35|716.15|0
1615982400000|2021-03-17 12:00:00|720.37|718.17|722.6|720.4|723.52|721.32|717.9|715.7|0
1615986000000|2021-03-17 13:00:00|722.38|720.18|721.75|719.55|723.55|721.35|714.34|712.14|0
1615989600000|2021-03-17 14:00:00|720.85|718.65|711.98|709.78|723.8|721.6|709.96|707.76|0
1615993200000|2021-03-17 15:00:00|711.75|709.55|716.45|714.25|718.7|716.5|708.84|706.64|0
1615996800000|2021-03-17 16:00:00|716.67|714.47|714.63|712.43|721.39|719.19|713.73|711.53|0
1616000400000|2021-03-17 17:00:00|714.4|712.2|714.48|712.28|718.22|716.02|712.58|710.38|0
1616004000000|2021-03-17 18:00:00|719.1|716.9|747.54|745.34|748.52|746.32|718.08|715.88|0
1616007600000|2021-03-17 19:00:00|747.43|745.23|741.61|739.01|751.42|749.22|735.93|733.33|0
1616011200000|2021-03-17 20:00:00|743.44|740.84|740.11|737.51|744.84|742.24|739.2|736.6|0
1616014800000|2021-03-17 21:00:00|740.43|737.83|740.37|737.77|740.94|738.34|739.82|737.22|0
1616018400000|2021-03-17 22:00:00|741.91|739.31|744.51|741.91|747.49|744.89|741.8|739.2|0
1616022000000|2021-03-17 23:00:00|744.74|742.14|750.19|747.59|750.87|748.27|743.36|740.76|0
1616025600000|2021-03-18 00:00:00|750.42|747.82|753.82|751.22|754.75|752.15|749.73|747.13|0
1616029200000|2021-03-18 01:00:00|754.28|751.68|754.59|751.99|755.65|753.05|751.75|749.15|0
1616032800000|2021-03-18 02:00:00|754.49|751.89|752.41|749.81|754.94|752.34|749.9|747.3|0
1616036400000|2021-03-18 03:00:00|752.18|749.58|743.03|740.43|752.18|749.58|742.81|740.21|0
1616040000000|2021-03-18 04:00:00|743.48|740.88|745.17|742.57|745.52|742.92|740.97|738.37|0
1616043600000|2021-03-18 05:00:00|745.06|742.46|743.44|740.84|745.27|742.67|741.18|738.58|0
1616047200000|2021-03-18 06:00:00|743.67|741.07|749.12|746.52|749.81|747.21|742.75|740.15|0
1616050800000|2021-03-18 07:00:00|748.89|746.29|731.59|729.39|749.35|746.75|729.55|727.35|0
1616054400000|2021-03-18 08:00:00|731.82|729.62|722.95|720.75|733.4|731.2|720.92|718.72|0
1616058000000|2021-03-18 09:00:00|722.5|720.3|724.97|722.77|728.6|726.4|722.05|719.85|0
1616061600000|2021-03-18 10:00:00|725.53|723.33|727.66|725.46|731.52|729.32|724.51|722.31|0
1616065200000|2021-03-18 11:00:00|728.12|725.92|717.45|715.25|729.48|727.28|713.62|711.42|0
1616068800000|2021-03-18 12:00:00|717.33|715.13|718.56|716.36|721.75|719.55|714.96|712.76|0
1616072400000|2021-03-18 13:00:00|718.33|716.13|722.91|720.71|724.29|722.09|711.6|709.4|0
1616076000000|2021-03-18 14:00:00|722.57|720.37|723.04|720.84|725.96|723.76|713.74|711.54|0
1616079600000|2021-03-18 15:00:00|723.5|721.3|729.82|727.62|730.28|728.08|722.59|720.39|0
1616083200000|2021-03-18 16:00:00|730.28|728.08|718.22|716.02|737.09|734.89|716.86|714.66|0
1616086800000|2021-03-18 17:00:00|718.67|716.47|730.79|728.59|731.48|729.28|718.44|716.24|0
1616090400000|2021-03-18 18:00:00|730.56|728.36|706.6|704.4|731.02|728.82|696.26|694.06|0
1616094000000|2021-03-18 19:00:00|706.15|703.95|692.58|689.98|708.41|706.21|687.69|685.09|0
1616097600000|2021-03-18 20:00:00|693.47|690.87|695.47|692.87|702|699.4|691.54|688.94|0
1616101200000|2021-03-18 21:00:00|696.07|693.47|696.98|694.38|697.84|695.24|695.45|692.85|0
1616104800000|2021-03-18 22:00:00|697|694.4|691.96|689.36|701.14|698.54|691.96|689.36|0
1616108400000|2021-03-18 23:00:00|692.18|689.58|695.28|692.68|697.53|694.93|691.51|688.91|0
1616112000000|2021-03-19 00:00:00|695.06|692.46|700.17|697.57|701.29|698.69|693.94|691.34|0
1616115600000|2021-03-19 01:00:00|700.39|697.79|702.49|699.89|703.28|700.68|696.81|694.21|0
1616119200000|2021-03-19 02:00:00|702.61|700.01|694.98|692.38|702.61|700.01|693.87|691.27|0
1616122800000|2021-03-19 03:00:00|695.09|692.49|694.51|691.91|701|698.4|692.94|690.34|0
1616126400000|2021-03-19 04:00:00|694.28|691.68|698.61|696.01|699.07|696.47|693.16|690.56|0
1616130000000|2021-03-19 05:00:00|698.39|695.79|695.9|693.3|700.06|697.46|692.9|690.3|0
1616133600000|2021-03-19 06:00:00|696.02|693.42|694.87|692.27|696.67|694.07|685.75|683.15|0
1616137200000|2021-03-19 07:00:00|695.32|692.72|699.98|697.78|701.15|698.95|694.65|692.05|0
1616140800000|2021-03-19 08:00:00|700.43|698.23|703.47|701.27|705.28|703.08|699.08|696.88|0
1616144400000|2021-03-19 09:00:00|703.69|701.49|700.75|698.55|704.59|702.39|700.07|697.87|0
1616148000000|2021-03-19 10:00:00|700.97|698.77|702.07|699.87|703.2|701|695.8|693.6|0
1616151600000|2021-03-19 11:00:00|702.29|700.09|697.33|695.13|702.29|700.09|691.96|689.76|0
1616155200000|2021-03-19 12:00:00|697.55|695.35|697.75|695.55|700.91|698.71|695.52|693.32|0
1616158800000|2021-03-19 13:00:00|697.53|695.33|677.05|674.85|697.53|695.33|666.88|664.68|0
1616162400000|2021-03-19 14:00:00|675.5|673.3|685.87|683.67|689.35|687.15|664.66|662.46|0
1616166000000|2021-03-19 15:00:00|686.99|684.79|693.11|690.91|695.92|693.72|673.38|671.18|0
1616169600000|2021-03-19 16:00:00|693.01|690.81|697.49|695.29|699.06|696.86|690.54|688.34|0
1616173200000|2021-03-19 17:00:00|697.71|695.51|698.13|695.93|700.38|698.18|690.76|688.56|0
1616176800000|2021-03-19 18:00:00|698.36|696.16|699.33|697.13|700.6|698.4|690.51|688.31|0
1616180400000|2021-03-19 19:00:00|699.56|697.36|682.55|679.95|700.23|698.03|682.55|679.95|0
1616184000000|2021-03-19 20:00:00|682.33|679.73|680.28|677.68|684.79|682.19|679.46|676.86|0
1616400000000|2021-03-22 08:00:00|674.42|672.42|680.87|678.87|683.35|681.35|671.51|669.51|0
1616403600000|2021-03-22 09:00:00|680.42|678.42|681.17|679.17|682.07|680.07|675.82|673.82|0
1616407200000|2021-03-22 10:00:00|681.4|679.4|683.82|681.82|684.85|682.85|680.27|678.27|0
1616410800000|2021-03-22 11:00:00|683.94|681.94|690.21|688.21|692.02|690.02|683.72|681.72|0
1616414400000|2021-03-22 12:00:00|690.43|688.43|686.87|684.87|690.66|688.66|685.3|683.3|0
1616418000000|2021-03-22 13:00:00|687.09|685.09|696.76|694.76|698.34|696.34|685.05|683.05|0
1616421600000|2021-03-22 14:00:00|697.89|695.89|703.09|701.09|706.95|704.95|694.5|692.5|0
1616425200000|2021-03-22 15:00:00|703.32|701.32|706.35|704.35|708.29|706.29|701.72|699.72|0
1616428800000|2021-03-22 16:00:00|706.24|704.24|712.3|710.3|712.99|710.99|705.73|703.73|0
1616432400000|2021-03-22 17:00:00|712.53|710.53|713.87|711.87|713.88|711.88|708.66|706.66|0
1616436000000|2021-03-22 18:00:00|713.65|711.65|716.87|714.87|720.02|718.02|713.18|711.18|0
1616439600000|2021-03-22 19:00:00|717.1|715.1|707.14|704.74|721.29|719.29|705.78|703.38|0
1616443200000|2021-03-22 20:00:00|706.92|704.52|709.34|706.94|710.49|708.09|706.92|704.52|0
1616446800000|2021-03-22 21:00:00|709.41|707.01|708.66|706.26|709.68|707.28|708.3|705.9|0
1616450400000|2021-03-22 22:00:00|709.78|707.38|709.42|707.02|711.48|709.08|707.83|705.43|0
1616454000000|2021-03-22 23:00:00|708.96|706.56|712.59|710.19|713.04|710.64|708.5|706.1|0
1616457600000|2021-03-23 00:00:00|713.27|710.87|708.46|706.06|714.41|712.01|706.87|704.47|0
1616461200000|2021-03-23 01:00:00|707.78|705.38|707.75|705.35|710.74|708.34|705.71|703.31|0
1616464800000|2021-03-23 02:00:00|707.53|705.13|703.18|700.78|708.21|705.81|702.27|699.87|0
1616468400000|2021-03-23 03:00:00|702.95|700.55|701.79|699.39|703.18|700.78|699.99|697.59|0
1616472000000|2021-03-23 04:00:00|701.56|699.16|699.04|696.64|703.61|701.21|698.58|696.18|0
1616475600000|2021-03-23 05:00:00|698.69|696.29|697.65|695.25|700.39|697.99|696.76|694.36|0
1616479200000|2021-03-23 06:00:00|697.88|695.48|699.39|696.99|699.91|697.51|695.83|693.43|0
1616482800000|2021-03-23 07:00:00|698.94|696.54|699.68|697.68|702.14|700.14|697.86|695.86|0
1616486400000|2021-03-23 08:00:00|699.9|697.9|697.15|695.15|699.9|697.9|691.27|689.27|0
1616490000000|2021-03-23 09:00:00|696.7|694.7|690.74|688.74|698.74|696.74|689.42|687.42|0
1616493600000|2021-03-23 10:00:00|691.19|689.19|693.43|691.43|694.13|692.13|687.78|685.78|0
1616497200000|2021-03-23 11:00:00|693.66|691.66|693.63|691.63|697.95|695.95|690.94|688.94|0
1616500800000|2021-03-23 12:00:00|693.86|691.86|698.37|696.37|699.06|697.06|692.95|690.95|0
1616504400000|2021-03-23 13:00:00|698.83|696.83|704.94|702.94|704.94|702.94|697.23|695.23|0
1616508000000|2021-03-23 14:00:00|704.26|702.26|703.78|701.78|710.17|708.17|694.7|692.7|0
1616511600000|2021-03-23 15:00:00|704.46|702.46|708.11|706.11|714.05|712.05|702.79|700.79|0
1616515200000|2021-03-23 16:00:00|708.56|706.56|710.07|708.07|713.13|711.13|702.41|700.41|0
1616518800000|2021-03-23 17:00:00|710.75|708.75|699.81|697.81|713.02|711.02|698.45|696.45|0
1616522400000|2021-03-23 18:00:00|700.49|698.49|688.62|686.62|703.66|701.66|688.62|686.62|0
1616526000000|2021-03-23 19:00:00|688.39|686.39|681.03|678.63|692.91|690.91|672.26|669.86|0
1616529600000|2021-03-23 20:00:00|680.12|677.72|683|680.6|684.94|682.54|679.9|677.5|0
1616533200000|2021-03-23 21:00:00|683.03|680.63|684.52|682.12|684.55|682.15|681.78|679.38|0
1616536800000|2021-03-23 22:00:00|685.01|682.61|681.49|679.09|685.01|682.61|678.79|676.39|0
1616540400000|2021-03-23 23:00:00|681.03|678.63|678.53|676.13|681.14|678.74|675.83|673.43|0
1616544000000|2021-03-24 00:00:00|678.75|676.35|679.63|677.23|682.58|680.18|677.84|675.44|0
1616547600000|2021-03-24 01:00:00|680.08|677.68|675.55|673.15|683.24|680.84|675.1|672.7|0
1616551200000|2021-03-24 02:00:00|675.32|672.92|677.66|675.26|679.01|676.61|673.16|670.76|0
1616554800000|2021-03-24 03:00:00|677.43|675.03|681.47|679.07|682.83|680.43|674.95|672.55|0
1616558400000|2021-03-24 04:00:00|681.69|679.29|678.73|676.33|682.14|679.74|677.16|674.76|0
1616562000000|2021-03-24 05:00:00|678.62|676.22|675.78|673.38|680.75|678.35|675.57|673.17|0
1616565600000|2021-03-24 06:00:00|676|673.6|679.59|677.19|680.49|678.09|675.1|672.7|0
1616569200000|2021-03-24 07:00:00|680.04|677.64|678.69|676.69|681.87|679.87|676.22|674.22|0
1616572800000|2021-03-24 08:00:00|678.46|676.46|691.1|689.1|692.91|690.91|675.75|673.75|0
1616576400000|2021-03-24 09:00:00|691.78|689.78|692.14|690.14|695.63|693.63|689.88|687.88|0
1616580000000|2021-03-24 10:00:00|692.36|690.36|690.98|688.98|693.94|691.94|688.49|686.49|0
1616583600000|2021-03-24 11:00:00|691.21|689.21|689.83|687.83|696.64|694.64|688.92|686.92|0
1616587200000|2021-03-24 12:00:00|690.05|688.05|691.84|689.84|696.4|694.4|690.05|688.05|0
1616590800000|2021-03-24 13:00:00|691.39|689.39|688.69|686.69|701.13|699.13|688.01|686.01|0
1616594400000|2021-03-24 14:00:00|688.01|686.01|702.53|700.53|703.9|701.9|684.83|682.83|0
1616598000000|2021-03-24 15:00:00|702.99|700.99|695.68|693.68|707.32|705.32|693.41|691.41|0
1616601600000|2021-03-24 16:00:00|696.14|694.14|695.43|693.43|703.4|701.4|694.3|692.3|0
1616605200000|2021-03-24 17:00:00|694.75|692.75|695.02|693.02|695.25|693.25|682.58|680.58|0
1616608800000|2021-03-24 18:00:00|695.25|693.25|679.85|677.85|696.15|694.15|679.16|677.16|0
1616612400000|2021-03-24 19:00:00|679.62|677.62|661.91|659.51|685.68|683.28|661.91|659.51|0
1616616000000|2021-03-24 20:00:00|662.59|660.19|664.46|662.06|665.27|662.87|660.12|657.72|0
1616619600000|2021-03-24 21:00:00|664.13|661.73|664.03|661.63|664.51|662.11|663.39|660.99|0
1616623200000|2021-03-24 22:00:00|664.44|662.04|665.65|663.25|667.56|665.16|662.3|659.9|0
1616626800000|2021-03-24 23:00:00|665.42|663.02|667.64|665.24|669|666.6|664.06|661.66|0
1616630400000|2021-03-25 00:00:00|667.42|665.02|670.99|668.59|670.99|668.59|667.42|665.02|0
1616634000000|2021-03-25 01:00:00|671.21|668.81|667.03|664.63|671.21|668.81|659.98|657.58|0
1616637600000|2021-03-25 02:00:00|667.37|664.97|673.41|671.01|675.9|673.5|666.02|663.62|0
1616641200000|2021-03-25 03:00:00|673.52|671.12|670.24|667.84|673.86|671.46|668|665.6|0
1616644800000|2021-03-25 04:00:00|670.46|668.06|668.42|666.02|670.91|668.51|667.52|665.12|0
1616648400000|2021-03-25 05:00:00|668.64|666.24|667.27|664.87|674.47|672.07|667.04|664.64|0
1616652000000|2021-03-25 06:00:00|667.15|664.75|669.5|667.1|670.85|668.45|666.37|663.97|0
1616655600000|2021-03-25 07:00:00|669.39|666.99|665.68|663.68|671.33|669.33|665.45|663.45|0
1616659200000|2021-03-25 08:00:00|665.45|663.45|668.11|666.11|673.09|671.09|661.41|659.41|0
1616662800000|2021-03-25 09:00:00|668.34|666.34|667.41|665.41|668.34|666.34|663.59|661.59|0
1616666400000|2021-03-25 10:00:00|667.64|665.64|669.65|667.65|670.56|668.56|667.63|665.63|0
1616670000000|2021-03-25 11:00:00|669.42|667.42|648.69|646.69|670.1|668.1|648.44|646.44|0
1616673600000|2021-03-25 12:00:00|648.91|646.91|646.66|644.66|653.36|651.36|643.32|641.32|0
1616677200000|2021-03-25 13:00:00|645.99|643.99|650.42|648.42|652.66|650.66|639.52|637.52|0
1616680800000|2021-03-25 14:00:00|650.3|648.3|638.99|636.99|658.68|656.68|631.05|629.05|0
1616684400000|2021-03-25 15:00:00|638.77|636.77|655.6|653.6|656.27|654.27|631.49|629.49|0
1616688000000|2021-03-25 16:00:00|656.5|654.5|664.65|662.65|667.03|665.03|650.91|648.91|0
1616691600000|2021-03-25 17:00:00|664.54|662.54|657.58|655.58|669.95|667.95|656.91|654.91|0
1616695200000|2021-03-25 18:00:00|657.35|655.35|671.52|669.52|672.2|670.2|652.06|650.06|0
1616698800000|2021-03-25 19:00:00|671.74|669.74|677.94|675.54|686.34|683.94|671.51|669.51|0
1616702400000|2021-03-25 20:00:00|679.07|676.67|684.37|681.97|685.29|682.89|677.94|675.54|0
1616706000000|2021-03-25 21:00:00|684.24|681.84|683.64|681.24|684.34|681.94|682.6|680.2|0
1616709600000|2021-03-25 22:00:00|683.4|681|680.65|678.25|683.63|681.23|678.06|675.66|0
1616713200000|2021-03-25 23:00:00|680.77|678.37|683.7|681.3|687.13|684.73|680.31|677.91|0
1616716800000|2021-03-26 00:00:00|683.48|681.08|681.41|679.01|687.57|685.17|679.82|677.42|0
1616720400000|2021-03-26 01:00:00|681.63|679.23|686.16|683.76|686.62|684.22|678.9|676.5|0
1616724000000|2021-03-26 02:00:00|686.61|684.21|688.19|685.79|688.87|686.47|683.87|681.47|0
1616727600000|2021-03-26 03:00:00|688.41|686.01|689.3|686.9|691.37|688.97|688.41|686.01|0
1616731200000|2021-03-26 04:00:00|689.07|686.67|690.65|688.25|691.12|688.72|688.72|686.32|0
1616734800000|2021-03-26 05:00:00|690.88|688.48|695.19|692.79|695.65|693.25|689.73|687.33|0
1616738400000|2021-03-26 06:00:00|695.42|693.02|692.59|690.19|696.56|694.16|692.36|689.96|0
1616742000000|2021-03-26 07:00:00|692.47|690.07|689.78|687.78|693.63|691.63|687.73|685.73|0
1616745600000|2021-03-26 08:00:00|689.1|687.1|688.16|686.16|692.98|690.98|686.8|684.8|0
1616749200000|2021-03-26 09:00:00|688.39|686.39|687.53|685.53|689.76|687.76|685.04|683.04|0
1616752800000|2021-03-26 10:00:00|687.41|685.41|685.53|683.53|688.66|686.66|682.95|680.95|0
1616756400000|2021-03-26 11:00:00|685.98|683.98|686.42|684.42|688.01|686.01|681.42|679.42|0
1616760000000|2021-03-26 12:00:00|686.64|684.64|686.17|684.17|689.36|687.36|680.49|678.49|0
1616763600000|2021-03-26 13:00:00|685.71|683.71|690.89|688.89|692.24|690.24|684.57|682.57|0
1616767200000|2021-03-26 14:00:00|691.35|689.35|692.93|690.93|700.51|698.51|689.52|687.52|0
1616770800000|2021-03-26 15:00:00|693.39|691.39|695.55|693.55|696.81|694.81|684.69|682.69|0
1616774400000|2021-03-26 16:00:00|696.01|694.01|702.01|700.01|706.15|704.15|692.56|690.56|0
1616778000000|2021-03-26 17:00:00|702.24|700.24|696.94|694.94|706.38|704.38|691.67|689.67|0
1616781600000|2021-03-26 18:00:00|697.17|695.17|701.83|699.83|702.29|700.29|682.06|680.06|0
1616785200000|2021-03-26 19:00:00|701.38|699.38|734.82|732.42|739.9|737.5|698.18|696.18|0
1616788800000|2021-03-26 20:00:00|735.75|733.35|736.54|734.14|738.74|736.34|733.9|731.5|0
1617001200000|2021-03-29 07:00:00|719.41|717.01|717.75|715.75|724.54|722.54|715.23|713.23|0
1617004800000|2021-03-29 08:00:00|717.52|715.52|714.28|712.28|717.75|715.75|709.94|707.94|0
1617008400000|2021-03-29 09:00:00|714.05|712.05|721.51|719.51|721.75|719.75|713.25|711.25|0
1617012000000|2021-03-29 10:00:00|721.39|719.39|721.95|719.95|724.49|722.49|720.13|718.13|0
1617015600000|2021-03-29 11:00:00|722.18|720.18|720.38|718.38|726.48|724.48|719.46|717.46|0
1617019200000|2021-03-29 12:00:00|720.15|718.15|717.2|715.2|722.22|720.22|715.36|713.36|0
1617022800000|2021-03-29 13:00:00|717.43|715.43|719.44|717.44|731.87|729.87|714.89|712.89|0
1617026400000|2021-03-29 14:00:00|716.92|714.92|710.88|708.88|721.28|719.28|708.66|706.66|0
1617030000000|2021-03-29 15:00:00|710.65|708.65|723.76|721.76|725.8|723.8|707.22|705.22|0
1617033600000|2021-03-29 16:00:00|723.65|721.65|734.34|732.34|734.57|732.57|713.88|711.88|0
1617037200000|2021-03-29 17:00:00|734.8|732.8|732.36|730.36|741.72|739.72|731.56|729.56|0
1617040800000|2021-03-29 18:00:00|732.59|730.59|731.01|729.01|735.86|733.86|725.17|723.17|0
1617044400000|2021-03-29 19:00:00|732.63|730.63|733.8|731.8|742.78|740.78|729.19|727.19|0
1617048000000|2021-03-29 20:00:00|734.49|732.49|735.7|733.3|737.38|735.02|732.64|730.64|0
1617051600000|2021-03-29 21:00:00|735.66|733.26|737.09|734.69|737.84|735.44|734.55|732.15|0
1617055200000|2021-03-29 22:00:00|737.29|734.89|737.62|735.22|740.64|738.24|737.06|734.66|0
1617058800000|2021-03-29 23:00:00|737.85|735.45|738.52|736.12|739.22|736.82|735.31|732.91|0
1617062400000|2021-03-30 00:00:00|738.29|735.89|731.58|729.18|738.29|735.89|730.2|727.8|0
1617066000000|2021-03-30 01:00:00|731.35|728.95|730.18|727.78|731.81|729.41|728.34|725.94|0
1617069600000|2021-03-30 02:00:00|729.95|727.55|730.85|728.45|735.01|732.61|729.25|726.85|0
1617073200000|2021-03-30 03:00:00|730.62|728.22|736.82|734.42|737.4|735|730.39|727.99|0
1617076800000|2021-03-30 04:00:00|737.05|734.65|735.42|733.02|737.05|734.65|734.27|731.87|0
1617080400000|2021-03-30 05:00:00|735.18|732.78|734.35|731.95|735.18|732.78|732.18|729.78|0
1617084000000|2021-03-30 06:00:00|734.24|731.84|732.25|729.85|737|734.6|731|728.6|0
1617087600000|2021-03-30 07:00:00|731.91|729.51|732.31|730.31|737.4|735.4|730.24|728.24|0
1617091200000|2021-03-30 08:00:00|731.62|729.62|730.26|728.26|733.7|731.7|728.16|726.16|0
1617094800000|2021-03-30 09:00:00|730.03|728.03|732.77|730.77|733.7|731.7|729.11|727.11|0
1617098400000|2021-03-30 10:00:00|732.54|730.54|727.57|725.57|734.61|732.61|726.31|724.31|0
1617102000000|2021-03-30 11:00:00|727.34|725.34|719.39|717.39|727.34|725.34|717.79|715.79|0
1617105600000|2021-03-30 12:00:00|718.93|716.93|719.59|717.59|723.06|721.06|717.08|715.08|0
1617109200000|2021-03-30 13:00:00|719.82|717.82|718.42|716.42|724.41|722.41|712.7|710.7|0
1617112800000|2021-03-30 14:00:00|717.51|715.51|720.12|718.12|725.57|723.57|708.96|706.96|0
1617116400000|2021-03-30 15:00:00|720.24|718.24|717.32|715.32|725.29|723.29|716.4|714.4|0
1617120000000|2021-03-30 16:00:00|717.09|715.09|716.37|714.37|719.16|717.16|712.02|710.02|0
1617123600000|2021-03-30 17:00:00|715.91|713.91|715.86|713.86|719.18|717.18|710.82|708.82|0
1617127200000|2021-03-30 18:00:00|715.63|713.63|725.74|723.74|726.44|724.44|712.74|710.74|0
1617130800000|2021-03-30 19:00:00|725.51|723.51|722.1|720.1|728.75|726.75|710.31|708.31|0
1617134400000|2021-03-30 20:00:00|723.25|721.25|720.3|717.9|723.25|721.25|718.86|716.86|0
1617138000000|2021-03-30 21:00:00|720.32|717.92|719.8|717.4|720.56|718.16|719.41|717.01|0
1617141600000|2021-03-30 22:00:00|720.05|717.65|716.91|714.51|720.4|718|714.85|712.45|0
1617145200000|2021-03-30 23:00:00|716.68|714.28|721.75|719.35|723.15|720.75|715.06|712.66|0
1617148800000|2021-03-31 00:00:00|721.98|719.58|724.51|722.11|725.44|723.04|718.51|716.11|0
1617152400000|2021-03-31 01:00:00|724.97|722.57|723.1|720.7|727.75|725.35|722.41|720.01|0
1617156000000|2021-03-31 02:00:00|723.33|720.93|719.14|716.74|723.44|721.04|717.06|714.66|0
1617159600000|2021-03-31 03:00:00|718.68|716.28|720.28|717.88|722.37|719.97|718.45|716.05|0
1617163200000|2021-03-31 04:00:00|720.05|717.65|718.41|716.01|721.43|719.03|717.02|714.62|0
1617166800000|2021-03-31 05:00:00|718.06|715.66|716.77|714.37|719.32|716.92|714.94|712.54|0
1617170400000|2021-03-31 06:00:00|716.54|714.14|717.21|714.81|717.67|715.27|713.07|710.67|0
1617174000000|2021-03-31 07:00:00|717.44|715.04|717.28|715.28|720.99|718.99|715.67|713.67|0
1617177600000|2021-03-31 08:00:00|717.39|715.39|719.11|717.11|719.57|717.57|714.72|712.72|0
1617181200000|2021-03-31 09:00:00|718.88|716.88|719.09|717.09|720.48|718.48|717.25|715.25|0
1617184800000|2021-03-31 10:00:00|719.32|717.32|722.07|720.07|723.23|721.23|718.62|716.62|0
1617188400000|2021-03-31 11:00:00|722.3|720.3|723.93|721.93|724.63|722.63|720.92|718.92|0
1617192000000|2021-03-31 12:00:00|724.04|722.04|724.63|722.63|726.95|724.95|722.74|720.74|0
1617195600000|2021-03-31 13:00:00|724.17|722.17|733.86|731.86|736.68|734.68|724.17|722.17|0
1617199200000|2021-03-31 14:00:00|734.79|732.79|741.65|739.65|742.35|740.35|732.82|730.82|0
1617202800000|2021-03-31 15:00:00|741.88|739.88|744.66|742.66|745.76|743.76|738.62|736.62|0
1617206400000|2021-03-31 16:00:00|744.9|742.9|749.31|747.31|749.55|747.55|744.9|742.9|0
1617210000000|2021-03-31 17:00:00|750.01|748.01|749.77|747.77|752.8|750.8|747.91|745.91|0
1617213600000|2021-03-31 18:00:00|749.53|747.53|745.07|743.07|749.77|747.77|743.91|741.91|0
1617217200000|2021-03-31 19:00:00|744.84|742.84|736.21|734.21|749.74|747.74|735.74|733.74|0
1617220800000|2021-03-31 20:00:00|738.3|736.3|735.22|732.82|741.56|739.56|732.9|730.57|0
1617224400000|2021-03-31 21:00:00|735.13|732.73|735.38|732.98|735.49|733.09|734.45|732.05|0
1617228000000|2021-03-31 22:00:00|736.9|734.5|737.7|735.3|738.88|736.48|736.09|733.69|0
1617231600000|2021-03-31 23:00:00|737.93|735.53|739.78|737.38|739.78|737.38|735.14|732.74|0
1617235200000|2021-04-01 00:00:00|740.01|737.61|741.16|738.76|742.1|739.7|736.98|734.58|0
1617238800000|2021-04-01 01:00:00|741.39|738.99|738.57|736.17|741.39|738.99|736.48|734.08|0
1617242400000|2021-04-01 02:00:00|738.81|736.41|735.76|733.36|741.84|739.44|733.9|731.5|0
1617246000000|2021-04-01 03:00:00|735.99|733.59|736.9|734.5|737.15|734.75|734.59|732.19|0
1617249600000|2021-04-01 04:00:00|737.14|734.74|737.58|735.18|738.29|735.89|735.72|733.32|0
1617253200000|2021-04-01 05:00:00|737.35|734.95|738.73|736.33|740.48|738.08|736.65|734.25|0
1617256800000|2021-04-01 06:00:00|738.5|736.1|744.54|742.14|744.77|742.37|738.03|735.63|0
1617260400000|2021-04-01 07:00:00|744.07|741.67|747.59|745.59|748.29|746.29|740.83|738.83|0
1617264000000|2021-04-01 08:00:00|747.12|745.12|750.84|748.84|751.08|749.08|746.89|744.89|0
1617267600000|2021-04-01 09:00:00|751.08|749.08|748.49|746.49|751.78|749.78|748.03|746.03|0
1617271200000|2021-04-01 10:00:00|748.72|746.72|744.73|742.73|748.72|746.72|744.73|742.73|0
1617274800000|2021-04-01 11:00:00|745.2|743.2|750.09|748.09|750.55|748.55|745.2|743.2|0
1617278400000|2021-04-01 12:00:00|750.32|748.32|752.53|750.53|753.23|751.23|749.14|747.14|0
1617282000000|2021-04-01 13:00:00|752.76|750.76|754.89|752.89|758.6|756.6|750.65|748.65|0
1617285600000|2021-04-01 14:00:00|755.47|753.47|763.55|761.55|763.55|761.55|753.72|751.72|0
1617289200000|2021-04-01 15:00:00|763.31|761.31|762.36|760.36|765.42|763.42|761.42|759.42|0
1617292800000|2021-04-01 16:00:00|762.12|760.12|767.74|765.74|768.68|766.68|762.12|760.12|0
1617296400000|2021-04-01 17:00:00|767.97|765.97|767.02|765.02|768.9|766.9|763.97|761.97|0
1617300000000|2021-04-01 18:00:00|767.25|765.25|769.58|767.58|770.06|768.06|766.54|764.54|0
1617303600000|2021-04-01 19:00:00|769.35|767.35|774.88|772.88|775.82|773.82|764.52|762.52|0
1617307200000|2021-04-01 20:00:00|775.35|773.35|778.84|776.44|779.35|777.35|775.35|773.35|0
1617624000000|2021-04-05 12:00:00|797.82|795.82|800.43|798.43|801.14|799.14|797.82|795.82|0
1617627600000|2021-04-05 13:00:00|800.67|798.67|812.6|810.6|812.84|810.84|799.71|797.71|0
1617631200000|2021-04-05 14:00:00|812.84|810.84|823|821|826.58|824.58|809.51|807.51|0
1617634800000|2021-04-05 15:00:00|823.24|821.24|828.71|826.71|831.58|829.58|821.81|819.81|0
1617638400000|2021-04-05 16:00:00|828.95|826.95|830.47|828.47|835.96|833.96|828.81|826.81|0
1617642000000|2021-04-05 17:00:00|830.24|828.24|832.6|830.6|832.85|830.85|828.08|826.08|0
1617645600000|2021-04-05 18:00:00|832.12|830.12|828.3|826.3|834.5|832.5|828.06|826.06|0
1617649200000|2021-04-05 19:00:00|828.06|826.06|828.81|826.81|834.06|832.06|824.37|822.37|0
1617652800000|2021-04-05 20:00:00|828.57|826.57|832.68|830.28|833.17|830.77|827.85|825.85|0
1617656400000|2021-04-05 21:00:00|832.9|830.5|831.94|829.54|833.04|830.64|831.1|828.7|0
1617660000000|2021-04-05 22:00:00|831.95|829.55|835.64|833.24|836.36|833.96|831.11|828.71|0
1617663600000|2021-04-05 23:00:00|836.12|833.72|833.95|831.55|836.6|834.2|833.24|830.84|0
1617667200000|2021-04-06 00:00:00|833.72|831.32|829.64|827.24|834.19|831.79|828.46|826.06|0
1617670800000|2021-04-06 01:00:00|829.88|827.48|824.62|822.22|830.36|827.96|824.15|821.75|0
1617674400000|2021-04-06 02:00:00|824.86|822.46|825.32|822.92|825.56|823.16|823.43|821.03|0
1617678000000|2021-04-06 03:00:00|825.56|823.16|822.69|820.29|826.27|823.87|820.07|817.67|0
1617681600000|2021-04-06 04:00:00|822.92|820.52|822.43|820.03|824.34|821.94|821.6|819.2|0
1617685200000|2021-04-06 05:00:00|821.96|819.56|823.85|821.45|824.32|821.92|821.23|818.83|0
1617688800000|2021-04-06 06:00:00|824.08|821.68|824.42|822.02|825.99|823.59|821.45|819.05|0
1617692400000|2021-04-06 07:00:00|824.54|822.14|821|819|825.13|823.13|815.24|813.24|0
1617696000000|2021-04-06 08:00:00|821.24|819.24|822.89|820.89|826.47|824.47|816.47|814.47|0
1617699600000|2021-04-06 09:00:00|822.66|820.66|821.69|819.69|823.83|821.83|820.26|818.26|0
1617703200000|2021-04-06 10:00:00|821.93|819.93|820.83|818.83|823.83|821.83|819.06|817.06|0
1617706800000|2021-04-06 11:00:00|820.96|818.96|824.99|822.99|824.99|822.99|820.95|818.95|0
1617710400000|2021-04-06 12:00:00|824.75|822.75|823.07|821.07|828.56|826.56|820.45|818.45|0
1617714000000|2021-04-06 13:00:00|823.78|821.78|833.17|831.17|834.36|832.36|821.39|819.39|0
1617717600000|2021-04-06 14:00:00|833.41|831.41|834.34|832.34|837.46|835.46|831.48|829.48|0
1617721200000|2021-04-06 15:00:00|833.63|831.63|837.6|835.6|837.85|835.85|831.24|829.24|0
1617724800000|2021-04-06 16:00:00|837.84|835.84|834.25|832.25|837.84|835.84|832.58|830.58|0
1617728400000|2021-04-06 17:00:00|834.01|832.01|832.32|830.32|834.48|832.48|825.18|823.18|0
1617732000000|2021-04-06 18:00:00|832.56|830.56|832.07|830.07|834.22|832.22|829.21|827.21|0
1617735600000|2021-04-06 19:00:00|831.83|829.83|827.72|825.72|832.78|830.78|821.09|819.09|0
1617739200000|2021-04-06 20:00:00|827.96|825.96|829.45|827.05|829.69|827.29|826.12|823.72|0
1617742800000|2021-04-06 21:00:00|829.35|826.95|829.84|827.44|830.12|827.72|828.81|826.41|0
1617746400000|2021-04-06 22:00:00|829.67|827.27|831.45|829.05|832.88|830.48|828.13|825.73|0
1617750000000|2021-04-06 23:00:00|831.21|828.81|833.82|831.42|834.05|831.65|830.73|828.33|0
1617753600000|2021-04-07 00:00:00|833.58|831.18|831.89|829.49|833.82|831.42|829.52|827.12|0
1617757200000|2021-04-07 01:00:00|832.13|829.73|825.92|823.52|832.13|829.73|825.68|823.28|0
1617760800000|2021-04-07 02:00:00|826.16|823.76|825.43|823.03|829.02|826.62|824.95|822.55|0
1617764400000|2021-04-07 03:00:00|825.67|823.27|828.03|825.63|828.75|826.35|825.67|823.27|0
1617768000000|2021-04-07 04:00:00|828.27|825.87|828.02|825.62|828.75|826.35|827.78|825.38|0
1617771600000|2021-04-07 05:00:00|827.78|825.38|828.71|826.31|828.71|826.31|826.82|824.42|0
1617775200000|2021-04-07 06:00:00|828.48|826.08|829.18|826.78|831.1|828.7|827.75|825.35|0
1617778800000|2021-04-07 07:00:00|829.65|827.25|831.34|829.34|832.3|830.3|828.26|826.06|0
1617782400000|2021-04-07 08:00:00|831.58|829.58|829.18|827.18|831.58|829.58|828.7|826.7|0
1617786000000|2021-04-07 09:00:00|829.42|827.42|826.61|824.61|830.85|828.85|824.23|822.23|0
1617789600000|2021-04-07 10:00:00|826.48|824.48|828.02|826.02|830.18|828.18|826.48|824.48|0
1617793200000|2021-04-07 11:00:00|827.54|825.54|825.86|823.86|828.73|826.73|825.62|823.62|0
1617796800000|2021-04-07 12:00:00|826.1|824.1|819.65|817.65|827.52|825.52|819.41|817.41|0
1617800400000|2021-04-07 13:00:00|819.76|817.76|828.93|826.93|831.79|829.79|819.76|817.76|0
1617804000000|2021-04-07 14:00:00|828.69|826.69|832.78|830.78|835.41|833.41|826.78|824.78|0
1617807600000|2021-04-07 15:00:00|832.31|830.31|826.5|824.5|835.17|833.17|822.34|820.34|0
1617811200000|2021-04-07 16:00:00|826.39|824.39|826.37|824.37|828.77|826.77|820.66|818.66|0
1617814800000|2021-04-07 17:00:00|826.61|824.61|829.58|827.58|830.18|828.18|824.7|822.7|0
1617818400000|2021-04-07 18:00:00|829.46|827.46|829.92|827.92|834.48|832.48|829.22|827.22|0
1617822000000|2021-04-07 19:00:00|830.4|828.4|831.53|829.53|833.03|831.03|823.41|821.41|0
1617825600000|2021-04-07 20:00:00|830.81|828.81|836.37|833.97|836.86|834.46|830.81|828.81|0
1617829200000|2021-04-07 21:00:00|836.21|833.81|836.17|833.77|836.34|833.94|835.57|833.17|0
1617832800000|2021-04-07 22:00:00|835.88|833.48|835.27|832.87|836.96|834.56|835.03|832.63|0
1617836400000|2021-04-07 23:00:00|835.03|832.63|841|838.6|843.88|841.48|834.07|831.67|0
1617840000000|2021-04-08 00:00:00|840.77|838.37|839.55|837.15|841.47|839.07|838.36|835.96|0
1617843600000|2021-04-08 01:00:00|839.79|837.39|843.61|841.21|846.25|843.85|838.47|836.07|0
1617847200000|2021-04-08 02:00:00|843.37|840.97|846.96|844.56|847.44|845.04|842.89|840.49|0
1617850800000|2021-04-08 03:00:00|847.19|844.79|848.38|845.98|849.34|846.94|846.47|844.07|0
1617854400000|2021-04-08 04:00:00|848.62|846.22|848.61|846.21|849.1|846.7|847.65|845.25|0
1617858000000|2021-04-08 05:00:00|848.13|845.73|852.43|850.03|853.16|850.76|848.13|845.73|0
1617861600000|2021-04-08 06:00:00|851.95|849.55|847.86|845.46|852.91|850.51|847.62|845.22|0
1617865200000|2021-04-08 07:00:00|847.62|845.22|844.49|842.49|848.78|846.57|844.49|842.49|0
1617868800000|2021-04-08 08:00:00|844.73|842.73|843.27|841.27|846.64|844.64|841.12|839.12|0
1617872400000|2021-04-08 09:00:00|843.03|841.03|843.5|841.5|844.95|842.95|839.91|837.91|0
1617876000000|2021-04-08 10:00:00|844.46|842.46|842.77|840.77|846.37|844.37|842.77|840.77|0
1617879600000|2021-04-08 11:00:00|843.01|841.01|844.67|842.67|846.11|844.11|843|841|0
1617883200000|2021-04-08 12:00:00|844.19|842.19|842.26|840.26|845.86|843.86|840.82|838.82|0
1617886800000|2021-04-08 13:00:00|842.5|840.5|842.04|840.04|844.65|842.65|836.54|834.54|0
1617890400000|2021-04-08 14:00:00|842.76|840.76|840.75|838.75|844.11|842.11|834.38|832.38|0
1617894000000|2021-04-08 15:00:00|841.23|839.23|843.83|841.83|845.51|843.51|839.55|837.55|0
1617897600000|2021-04-08 16:00:00|844.07|842.07|845.01|843.01|848.38|846.38|842.87|840.87|0
1617901200000|2021-04-08 17:00:00|845.25|843.25|845.48|843.48|847.4|845.4|843.57|841.57|0
1617904800000|2021-04-08 18:00:00|845|843|849.3|847.3|849.54|847.54|844.76|842.76|0
1617908400000|2021-04-08 19:00:00|849.06|847.06|850.72|848.72|850.72|848.72|846.17|844.17|0
1617912000000|2021-04-08 20:00:00|850|848|858.69|856.29|859.23|856.83|849.52|847.52|0
1617915600000|2021-04-08 21:00:00|858.4|856|858.57|856.17|859.06|856.66|858.09|855.69|0
1617919200000|2021-04-08 22:00:00|858.26|855.86|857.89|855.49|858.26|855.86|855.74|853.34|0
1617922800000|2021-04-08 23:00:00|858|855.6|860.28|857.88|860.28|857.88|856.69|854.29|0
1617926400000|2021-04-09 00:00:00|860.04|857.64|862.18|859.78|862.67|860.27|859.08|856.68|0
1617930000000|2021-04-09 01:00:00|862.42|860.02|855.69|853.29|862.9|860.5|855.69|853.29|0
1617933600000|2021-04-09 02:00:00|854.97|852.57|853.75|851.35|855.68|853.28|853.04|850.64|0
1617937200000|2021-04-09 03:00:00|853.51|851.11|855.9|853.5|856.38|853.98|852.79|850.39|0
1617940800000|2021-04-09 04:00:00|856.01|853.61|856.36|853.96|857.57|855.17|855.18|852.78|0
1617944400000|2021-04-09 05:00:00|856.6|854.2|850.59|848.19|857.08|854.68|848.2|845.8|0
1617948000000|2021-04-09 06:00:00|850.83|848.43|851.65|849.25|853.23|850.83|849.62|847.22|0
1617951600000|2021-04-09 07:00:00|851.3|848.9|856.12|854.12|856.84|854.84|848.69|846.69|0
1617955200000|2021-04-09 08:00:00|855.88|853.88|854.43|852.43|856.12|854.12|850.36|848.36|0
1617958800000|2021-04-09 09:00:00|854.3|852.3|854.17|852.17|854.66|852.66|851.53|849.53|0
1617962400000|2021-04-09 10:00:00|853.93|851.93|852.48|850.48|854.65|852.65|850.33|848.33|0
1617966000000|2021-04-09 11:00:00|852.24|850.24|855.34|853.34|858.71|856.71|852.24|850.24|0
1617969600000|2021-04-09 12:00:00|855.58|853.58|845.49|843.49|855.58|853.58|844.54|842.54|0
1617973200000|2021-04-09 13:00:00|845.25|843.25|855.23|853.23|855.47|853.47|842.14|840.14|0
1617976800000|2021-04-09 14:00:00|854.99|852.99|851.94|849.94|856.91|854.91|850.03|848.03|0
1617980400000|2021-04-09 15:00:00|851.7|849.7|859.1|857.1|859.82|857.82|851.46|849.46|0
1617984000000|2021-04-09 16:00:00|858.86|856.86|860.05|858.05|860.53|858.53|856.94|854.94|0
1617987600000|2021-04-09 17:00:00|860.29|858.29|863.39|861.39|864.83|862.83|858.61|856.61|0
1617991200000|2021-04-09 18:00:00|863.63|861.63|862.12|860.12|864.58|862.58|861.04|859.04|0
1617994800000|2021-04-09 19:00:00|861.87|859.87|879.69|877.69|881.37|879.37|859.95|857.95|0
1617998400000|2021-04-09 20:00:00|880.17|878.17|874.18|871.78|880.65|878.65|871.28|869.28|0
1618210800000|2021-04-12 07:00:00|870.58|868.18|869.17|867.17|873.03|871.03|868.09|865.78|0
1618214400000|2021-04-12 08:00:00|869.41|867.41|870.84|868.84|872.05|870.05|867.96|865.96|0
1618218000000|2021-04-12 09:00:00|871.08|869.08|873.47|871.47|874.19|872.19|870.59|868.59|0
1618221600000|2021-04-12 10:00:00|873.23|871.23|871.53|869.53|873.7|871.7|870.57|868.57|0
1618225200000|2021-04-12 11:00:00|872.01|870.01|872.72|870.72|876.09|874.09|871.77|869.77|0
1618228800000|2021-04-12 12:00:00|873.44|871.44|873.9|871.9|875.11|873.11|871.51|869.51|0
1618232400000|2021-04-12 13:00:00|874.14|872.14|872.69|870.69|878.71|876.71|868.84|866.84|0
1618236000000|2021-04-12 14:00:00|872.93|870.93|871.76|869.76|876.34|874.34|866.72|864.72|0
1618239600000|2021-04-12 15:00:00|872.24|870.24|875.83|873.83|876.08|874.08|870.56|868.56|0
1618243200000|2021-04-12 16:00:00|876.08|874.08|880.87|878.87|882.08|880.08|872.71|870.71|0
1618246800000|2021-04-12 17:00:00|881.11|879.11|871.96|869.96|881.59|879.59|871|869|0
1618250400000|2021-04-12 18:00:00|871.72|869.72|872.91|870.91|875.56|873.56|870.98|868.98|0
1618254000000|2021-04-12 19:00:00|872.67|870.67|880.37|878.37|883.06|881.06|870.26|868.26|0
1618257600000|2021-04-12 20:00:00|881.34|879.34|882.12|879.72|883.51|881.51|879.65|877.65|0
1618261200000|2021-04-12 21:00:00|881.51|879.11|881.78|879.38|881.82|879.42|881.16|878.76|0
1618264800000|2021-04-12 22:00:00|882.11|879.71|880.53|878.13|882.71|880.31|880.06|877.66|0
1618268400000|2021-04-12 23:00:00|880.16|877.76|881|878.6|882.93|880.53|879.32|876.92|0
1618272000000|2021-04-13 00:00:00|881.24|878.84|880.74|878.34|882.44|880.04|879.54|877.14|0
1618275600000|2021-04-13 01:00:00|880.5|878.1|879.77|877.37|882.42|880.02|879.05|876.65|0
1618279200000|2021-04-13 02:00:00|879.52|877.12|881.2|878.8|881.93|879.53|879.52|877.12|0
1618282800000|2021-04-13 03:00:00|881.68|879.28|879.98|877.58|882.4|880|879.5|877.1|0
1618286400000|2021-04-13 04:00:00|879.74|877.34|877.07|874.67|879.98|877.58|875.87|873.47|0
1618290000000|2021-04-13 05:00:00|876.59|874.19|876.34|873.94|877.06|874.66|873.45|871.05|0
1618293600000|2021-04-13 06:00:00|876.58|874.18|878.01|875.61|878.74|876.34|874.89|872.49|0
1618297200000|2021-04-13 07:00:00|877.77|875.37|881.65|879.65|881.66|879.66|877.56|875.37|0
1618300800000|2021-04-13 08:00:00|881.41|879.41|880.67|878.67|882.62|880.62|879.95|877.95|0
1618304400000|2021-04-13 09:00:00|880.43|878.43|885.49|883.49|885.73|883.73|879.71|877.71|0
1618308000000|2021-04-13 10:00:00|885.73|883.73|876.55|874.55|885.97|883.97|875.1|873.1|0
1618311600000|2021-04-13 11:00:00|876.42|874.42|868.8|866.8|876.42|874.42|861.12|859.12|0
1618315200000|2021-04-13 12:00:00|868.56|866.56|881.79|879.79|881.79|879.79|867.95|865.95|0
1618318800000|2021-04-13 13:00:00|881.42|879.42|881.3|879.3|883|881|875.04|873.04|0
1618322400000|2021-04-13 14:00:00|882.03|880.03|881.77|879.77|885.4|883.4|880.81|878.81|0
1618326000000|2021-04-13 15:00:00|881.53|879.53|884.09|882.09|885.3|883.3|880.96|878.96|0
1618329600000|2021-04-13 16:00:00|884.33|882.33|879.73|877.73|885.06|883.06|879.73|877.73|0
1618333200000|2021-04-13 17:00:00|879.97|877.97|885.03|883.03|885.76|883.76|879.25|877.25|0
1618336800000|2021-04-13 18:00:00|884.79|882.79|893.23|891.23|893.96|891.96|884.79|882.79|0
1618340400000|2021-04-13 19:00:00|893.47|891.47|890.79|888.79|897.83|895.83|890.32|888.32|0
1618344000000|2021-04-13 20:00:00|891.27|889.27|893.02|890.62|894.23|891.83|891.03|889.03|0
1618347600000|2021-04-13 21:00:00|892.93|890.53|892.81|890.41|893.22|890.82|892.33|889.93|0
1618351200000|2021-04-13 22:00:00|893.49|891.09|891.19|888.79|893.49|891.09|890.7|888.3|0
1618354800000|2021-04-13 23:00:00|891.43|889.03|889.72|887.32|891.43|889.03|889.48|887.08|0
1618358400000|2021-04-14 00:00:00|889.48|887.08|889.95|887.55|892.37|889.97|889.24|886.84|0
1618362000000|2021-04-14 01:00:00|889.71|887.31|892.84|890.44|894.05|891.65|889.46|887.06|0
1618365600000|2021-04-14 02:00:00|893.08|890.68|890.65|888.25|893.32|890.92|889.68|887.28|0
1618369200000|2021-04-14 03:00:00|890.89|888.49|891.12|888.72|891.37|888.97|889.68|887.28|0
1618372800000|2021-04-14 04:00:00|891.36|888.96|894.25|891.85|894.97|892.57|891.12|888.72|0
1618376400000|2021-04-14 05:00:00|894.49|892.09|895.93|893.53|896.41|894.01|893.51|891.11|0
1618380000000|2021-04-14 06:00:00|896.17|893.77|893.98|891.58|896.41|894.01|891.81|889.41|0
1618383600000|2021-04-14 07:00:00|893.5|891.1|892.56|890.56|896.44|894.44|891.83|889.83|0
1618387200000|2021-04-14 08:00:00|892.32|890.32|896.66|894.66|897.38|895.38|892.07|890.07|0
1618390800000|2021-04-14 09:00:00|896.41|894.41|895.92|893.92|897.62|895.62|895.68|893.68|0
1618394400000|2021-04-14 10:00:00|895.19|893.19|893|891|895.66|893.66|892.28|890.28|0
1618398000000|2021-04-14 11:00:00|892.76|890.76|896.13|894.13|896.86|894.86|892.76|890.76|0
1618401600000|2021-04-14 12:00:00|896.37|894.37|890.32|888.32|896.62|894.62|889.59|887.59|0
1618405200000|2021-04-14 13:00:00|890.07|888.07|900.46|898.46|900.7|898.7|888.62|886.62|0
1618408800000|2021-04-14 14:00:00|900.7|898.7|896.66|894.66|901.91|899.91|894.65|892.65|0
1618412400000|2021-04-14 15:00:00|896.9|894.9|896.7|894.7|898.35|896.35|890.61|888.61|0
1618416000000|2021-04-14 16:00:00|896.46|894.46|897.06|895.06|898.27|896.27|891.99|889.99|0
1618419600000|2021-04-14 17:00:00|897.3|895.3|884.23|882.23|897.54|895.54|881.57|879.57|0
1618423200000|2021-04-14 18:00:00|883.99|881.99|876.96|874.96|888.56|886.56|875.54|873.54|0
1618426800000|2021-04-14 19:00:00|876|874|879.01|877.01|884.33|882.33|872.62|870.62|0
1618430400000|2021-04-14 20:00:00|880.46|878.46|882.19|879.79|883.16|880.76|879.5|877.5|0
1618434000000|2021-04-14 21:00:00|881.87|879.47|882.71|880.31|882.95|880.55|881.76|879.36|0
1618437600000|2021-04-14 22:00:00|882.66|880.26|883.5|881.1|885.2|882.8|881.58|879.18|0
1618441200000|2021-04-14 23:00:00|883.74|881.34|882.03|879.63|883.74|881.34|880.59|878.19|0
1618444800000|2021-04-15 00:00:00|882.28|879.88|884.2|881.8|886.13|883.73|881.54|879.14|0
1618448400000|2021-04-15 01:00:00|883.95|881.55|881.52|879.12|885.64|883.24|878.63|876.23|0
1618452000000|2021-04-15 02:00:00|881.28|878.88|879.58|877.18|882.24|879.84|879.09|876.69|0
1618455600000|2021-04-15 03:00:00|879.34|876.94|881.5|879.1|881.99|879.59|878.85|876.45|0
1618459200000|2021-04-15 04:00:00|881.74|879.34|882.69|880.29|884.15|881.75|881.5|879.1|0
1618462800000|2021-04-15 05:00:00|882.93|880.53|885.22|882.82|886.19|883.79|882.45|880.05|0
1618466400000|2021-04-15 06:00:00|884.98|882.58|890.05|887.65|890.05|887.65|884.5|882.1|0
1618470000000|2021-04-15 07:00:00|889.8|887.4|894.91|892.91|896.13|894.13|888.84|886.44|0
1618473600000|2021-04-15 08:00:00|895.16|893.16|895.63|893.63|896.6|894.6|893.21|891.21|0
1618477200000|2021-04-15 09:00:00|895.87|893.87|894.59|892.59|896.84|894.84|893.86|891.86|0
1618480800000|2021-04-15 10:00:00|894.35|892.35|897.24|895.24|897.24|895.24|893.13|891.13|0
1618484400000|2021-04-15 11:00:00|897|895|899.28|897.28|899.28|897.28|893.84|891.84|0
1618488000000|2021-04-15 12:00:00|899.53|897.53|900.36|898.36|903.64|901.64|898.8|896.8|0
1618491600000|2021-04-15 13:00:00|900.6|898.6|901.8|899.8|905.92|903.92|897.69|895.69|0
1618495200000|2021-04-15 14:00:00|902.28|900.28|911.48|909.48|913.67|911.67|900.1|898.1|0
1618498800000|2021-04-15 15:00:00|912.21|910.21|910.61|908.61|916.82|914.82|907.95|905.95|0
1618502400000|2021-04-15 16:00:00|910.85|908.85|918.83|916.83|919.31|917.31|909.64|907.64|0
1618506000000|2021-04-15 17:00:00|919.07|917.07|916.88|914.88|919.56|917.56|913.98|911.98|0
1618509600000|2021-04-15 18:00:00|917.12|915.12|916.14|914.14|920.26|918.26|914.68|912.68|0
1618513200000|2021-04-15 19:00:00|915.89|913.89|919.44|917.44|923.81|921.81|911.92|909.92|0
1618516800000|2021-04-15 20:00:00|920.65|918.65|920.57|918.17|921.9|919.5|918.68|916.35|0
1618520400000|2021-04-15 21:00:00|920.42|918.02|921.23|918.83|921.91|919.51|920.42|918.02|0
1618524000000|2021-04-15 22:00:00|920.19|917.79|920.54|918.14|921.52|919.12|918.86|916.46|0
1618527600000|2021-04-15 23:00:00|920.79|918.39|920.77|918.37|921.99|919.59|920.53|918.13|0
1618531200000|2021-04-16 00:00:00|920.53|918.13|915.18|912.78|920.77|918.37|914.21|911.81|0
1618534800000|2021-04-16 01:00:00|914.94|912.54|915.41|913.01|916.14|913.74|913.24|910.84|0
1618538400000|2021-04-16 02:00:00|915.65|913.25|913.7|911.3|915.65|913.25|912.5|910.1|0
1618542000000|2021-04-16 03:00:00|913.94|911.54|913.69|911.29|915.39|912.99|913.21|910.81|0
1618545600000|2021-04-16 04:00:00|913.93|911.53|916.83|914.43|916.83|914.43|913.45|911.05|0
1618549200000|2021-04-16 05:00:00|916.59|914.19|916.93|914.53|918.03|915.63|914.64|912.24|0
1618552800000|2021-04-16 06:00:00|916.69|914.29|914.31|911.91|916.75|914.35|913.11|910.71|0
1618556400000|2021-04-16 07:00:00|914.07|911.67|916.68|914.68|920.33|918.33|912.62|910.22|0
1618560000000|2021-04-16 08:00:00|916.92|914.92|918.37|916.37|918.37|916.37|914.98|912.98|0
1618563600000|2021-04-16 09:00:00|918.12|916.12|923.03|921.03|924.73|922.73|917.39|915.39|0
1618567200000|2021-04-16 10:00:00|922.78|920.78|922.53|920.53|924|922|921.81|919.81|0
1618570800000|2021-04-16 11:00:00|922.29|920.29|926.89|924.89|926.89|924.89|922.04|920.04|0
1618574400000|2021-04-16 12:00:00|926.16|924.16|930.52|928.52|930.52|928.52|926.16|924.16|0
1618578000000|2021-04-16 13:00:00|930.03|928.03|922.91|920.91|935.13|933.13|921.7|919.7|0
1618581600000|2021-04-16 14:00:00|922.67|920.67|928.48|926.48|931.89|929.89|919.76|917.76|0
1618585200000|2021-04-16 15:00:00|929.21|927.21|926.06|924.06|932.13|930.13|924.35|922.35|0
1618588800000|2021-04-16 16:00:00|926.3|924.3|927.99|925.99|930.67|928.67|926.29|924.29|0
1618592400000|2021-04-16 17:00:00|927.75|925.75|926.76|924.76|929.68|927.68|926.29|924.29|0
1618596000000|2021-04-16 18:00:00|926.52|924.52|935.99|933.99|936.48|934.48|926.04|924.04|0
1618599600000|2021-04-16 19:00:00|936.23|934.23|934.26|932.26|940.33|938.33|932.8|930.8|0
1618603200000|2021-04-16 20:00:00|934.74|932.74|930.55|928.55|934.74|932.74|929.88|927.88|0
1618815600000|2021-04-19 07:00:00|926.79|924.39|928.49|926.69|929.95|928.15|926.59|924.28|0
1618819200000|2021-04-19 08:00:00|928.73|926.93|929.45|927.65|931.89|930.09|928.73|926.93|0
1618822800000|2021-04-19 09:00:00|929.21|927.41|926.77|924.97|929.69|927.89|924.83|923.03|0
1618826400000|2021-04-19 10:00:00|926.52|924.72|924.08|922.28|928.22|926.42|920.93|919.13|0
1618830000000|2021-04-19 11:00:00|924.32|922.52|923.1|921.3|926.26|924.46|922.37|920.57|0
1618833600000|2021-04-19 12:00:00|922.85|921.05|925.51|923.71|926.24|924.44|921.88|920.08|0
1618837200000|2021-04-19 13:00:00|925.76|923.96|927.44|925.64|928.66|926.86|921.38|919.58|0
1618840800000|2021-04-19 14:00:00|927.69|925.89|914.94|913.14|927.93|926.13|905.72|903.92|0
1618844400000|2021-04-19 15:00:00|915.18|913.38|910.54|908.74|918.57|916.77|904.49|902.69|0
1618848000000|2021-04-19 16:00:00|909.58|907.78|904.7|902.9|914.18|912.38|900.59|898.79|0
1618851600000|2021-04-19 17:00:00|904.46|902.66|909.05|907.25|912.69|910.89|903|901.2|0
1618855200000|2021-04-19 18:00:00|908.81|907.01|912.83|911.03|912.96|911.16|906.14|904.34|0
1618858800000|2021-04-19 19:00:00|912.59|910.79|913.55|911.75|913.8|912|903.86|902.06|0
1618862400000|2021-04-19 20:00:00|915.49|913.69|914.34|912.14|916.39|914.29|913.55|911.41|0
1618866000000|2021-04-19 21:00:00|914.8|912.6|914.37|912.17|915.37|913.17|914.37|912.17|0
1618869600000|2021-04-19 22:00:00|915.05|912.85|917.35|915.15|917.84|915.64|913.96|911.76|0
1618873200000|2021-04-19 23:00:00|917.59|915.39|919.76|917.56|920.25|918.05|915.16|912.96|0
1618876800000|2021-04-20 00:00:00|920.73|918.53|918.53|916.33|921.46|919.26|918.05|915.85|0
1618880400000|2021-04-20 01:00:00|918.29|916.09|921.43|919.23|922.65|920.45|917.8|915.6|0
1618884000000|2021-04-20 02:00:00|920.95|918.75|921.18|918.98|922.4|920.2|919.97|917.77|0
1618887600000|2021-04-20 03:00:00|920.93|918.73|921.89|919.69|924.33|922.13|920.93|918.73|0
1618891200000|2021-04-20 04:00:00|921.65|919.45|921.39|919.19|921.89|919.69|919.94|917.74|0
1618894800000|2021-04-20 05:00:00|921.15|918.95|923.56|921.36|923.56|921.36|921.14|918.94|0
1618898400000|2021-04-20 06:00:00|923.68|921.48|918.7|916.5|924.78|922.58|918.21|916.01|0
1618902000000|2021-04-20 07:00:00|918.94|916.74|918.36|916.56|922.98|921.18|918.12|916.32|0
1618905600000|2021-04-20 08:00:00|918.6|916.8|912.77|910.97|919.09|917.29|911.56|909.76|0
1618909200000|2021-04-20 09:00:00|912.53|910.73|898.58|896.78|913.25|911.45|895.44|893.64|0
1618912800000|2021-04-20 10:00:00|898.82|897.02|898.32|896.52|900.51|898.71|890.36|888.56|0
1618916400000|2021-04-20 11:00:00|898.57|896.77|898.79|896.99|900.01|898.21|894.94|893.14|0
1618920000000|2021-04-20 12:00:00|899.04|897.24|898.49|896.69|900.24|898.44|895.59|893.79|0
1618923600000|2021-04-20 13:00:00|898.73|896.93|905.73|903.93|908.64|906.84|898.49|896.69|0
1618927200000|2021-04-20 14:00:00|905.25|903.45|887.37|885.57|907.91|906.11|881.7|879.9|0
1618930800000|2021-04-20 15:00:00|886.89|885.09|877.78|875.98|888.33|886.53|870.59|868.79|0
1618934400000|2021-04-20 16:00:00|878.03|876.23|883.56|881.76|887.19|885.39|876.58|874.78|0
1618938000000|2021-04-20 17:00:00|883.08|881.28|882.59|880.79|883.67|881.87|875.83|874.03|0
1618941600000|2021-04-20 18:00:00|882.35|880.55|872.39|870.59|884.28|882.48|870.7|868.9|0
1618945200000|2021-04-20 19:00:00|872.63|870.83|884.48|882.68|889.56|887.76|872.63|870.83|0
1618948800000|2021-04-20 20:00:00|886.17|884.37|879.47|877.27|886.17|884.37|878.75|876.55|0
1618952400000|2021-04-20 21:00:00|879.53|877.33|880.78|878.58|881.81|879.61|879.35|877.15|0
1618956000000|2021-04-20 22:00:00|880.42|878.22|882.94|880.74|883.91|881.71|880.06|877.86|0
1618959600000|2021-04-20 23:00:00|883.19|880.99|881.48|879.28|883.19|880.99|879.8|877.6|0
1618963200000|2021-04-21 00:00:00|881.96|879.76|882.19|879.99|884.13|881.93|878.82|876.62|0
1618966800000|2021-04-21 01:00:00|882.43|880.23|877.11|874.91|882.67|880.47|876.87|874.67|0
1618970400000|2021-04-21 02:00:00|876.87|874.67|876.38|874.18|876.87|874.67|872.77|870.57|0
1618974000000|2021-04-21 03:00:00|876.14|873.94|878.41|876.21|879.03|876.83|874.93|872.73|0
1618977600000|2021-04-21 04:00:00|878.65|876.45|878.88|876.68|880.1|877.9|876.71|874.51|0
1618981200000|2021-04-21 05:00:00|879.12|876.92|878.38|876.18|879.83|877.63|874.53|872.33|0
1618984800000|2021-04-21 06:00:00|878.62|876.42|885.85|883.65|887.06|884.86|877.41|875.21|0
1618988400000|2021-04-21 07:00:00|885.36|883.16|888.28|886.48|888.29|886.49|883.7|881.9|0
1618992000000|2021-04-21 08:00:00|888.04|886.24|884.4|882.6|888.28|886.48|882.95|881.15|0
1618995600000|2021-04-21 09:00:00|884.16|882.36|883.42|881.62|886.33|884.53|880.76|878.96|0
1618999200000|2021-04-21 10:00:00|883.66|881.86|889.69|887.89|889.93|888.13|881.24|879.44|0
1619002800000|2021-04-21 11:00:00|889.93|888.13|883.51|881.71|890.17|888.37|882.79|880.99|0
1619006400000|2021-04-21 12:00:00|883.27|881.47|877.45|875.65|883.99|882.19|873.59|871.79|0
1619010000000|2021-04-21 13:00:00|877.21|875.41|896.59|894.79|896.59|894.79|876|874.2|0
1619013600000|2021-04-21 14:00:00|896.83|895.03|899.56|897.76|903.12|901.32|892.72|890.92|0
1619017200000|2021-04-21 15:00:00|899.81|898.01|910.47|908.67|910.71|908.91|898.35|896.55|0
1619020800000|2021-04-21 16:00:00|910.71|908.91|906.09|904.29|910.71|908.91|905.36|903.56|0
1619024400000|2021-04-21 17:00:00|906.33|904.53|910.44|908.64|910.69|908.89|906.09|904.29|0
1619028000000|2021-04-21 18:00:00|910.69|908.89|910.59|908.79|913.51|911.71|908.89|907.09|0
1619031600000|2021-04-21 19:00:00|910.1|908.3|921.08|919.28|923.03|921.23|909.61|907.81|0
1619035200000|2021-04-21 20:00:00|920.84|919.04|914.2|912|920.84|919.04|913.72|911.52|0
1619038800000|2021-04-21 21:00:00|914.61|912.41|914.93|912.73|915.32|913.12|913.89|911.69|0
1619042400000|2021-04-21 22:00:00|915.46|913.26|913.63|911.43|916.31|914.11|912.66|910.46|0
1619046000000|2021-04-21 23:00:00|913.87|911.67|912.65|910.45|915.32|913.12|911.92|909.72|0
1619049600000|2021-04-22 00:00:00|912.52|910.32|913.6|911.4|915.06|912.86|911.19|908.99|0
1619053200000|2021-04-22 01:00:00|913.36|911.16|913.1|910.9|917.73|915.53|912.13|909.93|0
1619056800000|2021-04-22 02:00:00|913.35|911.15|917.46|915.26|919.65|917.45|913.1|910.9|0
1619060400000|2021-04-22 03:00:00|917.33|915.13|916.72|914.52|919.16|916.96|915.75|913.55|0
1619064000000|2021-04-22 04:00:00|916.96|914.76|919.38|917.18|919.38|917.18|915.25|913.05|0
1619067600000|2021-04-22 05:00:00|919.49|917.29|920.61|918.41|920.85|918.65|916.94|914.74|0
1619071200000|2021-04-22 06:00:00|920.85|918.65|919.38|917.18|924.01|921.81|919.14|916.94|0
1619074800000|2021-04-22 07:00:00|919.63|917.43|917.95|916.15|922.09|920.29|917.71|915.72|0
1619078400000|2021-04-22 08:00:00|917.71|915.91|917.35|915.55|921.84|920.04|916.98|915.18|0
1619082000000|2021-04-22 09:00:00|917.59|915.79|919.91|918.11|920.15|918.35|916.38|914.58|0
1619085600000|2021-04-22 10:00:00|920.15|918.35|916.74|914.94|920.4|918.6|915.28|913.48|0
1619089200000|2021-04-22 11:00:00|916.49|914.69|916.48|914.68|918.44|916.64|915.51|913.71|0
1619092800000|2021-04-22 12:00:00|916.72|914.92|919.39|917.59|922.56|920.76|915.99|914.19|0
1619096400000|2021-04-22 13:00:00|919.14|917.34|913.54|911.74|922.55|920.75|908.43|906.63|0
1619100000000|2021-04-22 14:00:00|912.81|911.01|919.36|917.56|922.28|920.48|906.49|904.69|0
1619103600000|2021-04-22 15:00:00|919.61|917.81|921.84|920.04|925.47|923.67|918.55|916.75|0
1619107200000|2021-04-22 16:00:00|922.08|920.28|928.25|926.45|928.25|926.45|918.68|916.88|0
1619110800000|2021-04-22 17:00:00|928.5|926.7|881.89|880.09|928.5|926.7|878.28|876.48|0
1619114400000|2021-04-22 18:00:00|880.69|878.89|891.33|889.53|895.94|894.14|874.9|873.1|0
1619118000000|2021-04-22 19:00:00|892.06|890.26|884.64|882.84|895.45|893.65|879.93|878.13|0
1619121600000|2021-04-22 20:00:00|885.12|883.32|888.33|886.13|888.57|886.37|882.46|880.66|0
1619125200000|2021-04-22 21:00:00|888.26|886.06|887.62|885.42|888.59|886.39|886.8|884.6|0
1619128800000|2021-04-22 22:00:00|887.59|885.39|889.88|887.68|890.61|888.41|887.22|885.02|0
1619132400000|2021-04-22 23:00:00|890.12|887.92|888.17|885.97|890.6|888.4|886.48|884.28|0
1619136000000|2021-04-23 00:00:00|888.41|886.21|891.06|888.86|891.79|889.59|886.23|884.03|0
1619139600000|2021-04-23 01:00:00|891.3|889.1|893.47|891.27|894.92|892.72|889.84|887.64|0
1619143200000|2021-04-23 02:00:00|893.71|891.51|893.21|891.01|894.91|892.71|891.52|889.32|0
1619146800000|2021-04-23 03:00:00|893.45|891.25|893.92|891.72|895.63|893.43|892.97|890.77|0
1619150400000|2021-04-23 04:00:00|894.16|891.96|893.18|890.98|894.89|892.69|891.97|889.77|0
1619154000000|2021-04-23 05:00:00|893.42|891.22|893.19|890.99|894.16|891.96|890.04|887.84|0
1619157600000|2021-04-23 06:00:00|893.43|891.23|888.08|885.88|893.91|891.71|885.67|883.47|0
1619161200000|2021-04-23 07:00:00|889.05|886.85|897.94|896.14|898.67|896.87|888.32|886.12|0
1619164800000|2021-04-23 08:00:00|898.19|896.39|895.75|893.95|898.19|896.39|893.57|891.77|0
1619168400000|2021-04-23 09:00:00|895.5|893.7|893.31|891.51|895.75|893.95|892.1|890.3|0
1619172000000|2021-04-23 10:00:00|893.55|891.75|894.51|892.71|896.45|894.65|892.81|891.01|0
1619175600000|2021-04-23 11:00:00|894.99|893.19|892.31|890.51|896.2|894.4|891.34|889.54|0
1619179200000|2021-04-23 12:00:00|892.55|890.75|888.77|886.97|894.25|892.45|887.08|885.28|0
1619182800000|2021-04-23 13:00:00|889.01|887.21|902.76|900.96|902.76|900.96|888.28|886.48|0
1619186400000|2021-04-23 14:00:00|903|901.2|920.25|918.45|920.49|918.69|902.22|900.42|0
1619190000000|2021-04-23 15:00:00|920|918.2|922.77|920.97|924.96|923.16|916.59|914.79|0
1619193600000|2021-04-23 16:00:00|923.25|921.45|931.37|929.57|932.84|931.04|923.01|921.21|0
1619197200000|2021-04-23 17:00:00|931.86|930.06|930.38|928.58|933.8|932|929.17|927.37|0
1619200800000|2021-04-23 18:00:00|930.63|928.83|933.54|931.74|935.5|933.7|927.94|926.14|0
1619204400000|2021-04-23 19:00:00|933.79|931.99|926.98|925.18|942.33|940.53|926.74|924.94|0
1619208000000|2021-04-23 20:00:00|927.96|926.16|923.7|921.5|928.2|926.4|922.83|921.03|0
1619420400000|2021-04-26 07:00:00|928.83|926.63|927.16|925.36|931.07|929.27|926.43|924.63|0
1619424000000|2021-04-26 08:00:00|927.4|925.6|923|921.2|928.13|926.33|921.54|919.74|0
1619427600000|2021-04-26 09:00:00|922.75|920.95|923.23|921.43|925.43|923.63|922.26|920.46|0
1619431200000|2021-04-26 10:00:00|922.99|921.19|922.24|920.44|924.69|922.89|920.3|918.5|0
1619434800000|2021-04-26 11:00:00|922|920.2|926.62|924.82|927.11|925.31|921.02|919.22|0
1619438400000|2021-04-26 12:00:00|926.87|925.07|928.07|926.27|929.78|927.98|925.89|924.09|0
1619442000000|2021-04-26 13:00:00|928.32|926.52|937.1|935.3|939.06|937.26|928.07|926.27|0
1619445600000|2021-04-26 14:00:00|936.61|934.81|937.02|935.22|941|939.2|935.87|934.07|0
1619449200000|2021-04-26 15:00:00|937.26|935.46|936.36|934.56|940.77|938.97|935.87|934.07|0
1619452800000|2021-04-26 16:00:00|936.6|934.8|935.37|933.57|937.57|935.77|932.69|930.89|0
1619456400000|2021-04-26 17:00:00|935.61|933.81|936.58|934.78|936.82|935.02|932.67|930.87|0
1619460000000|2021-04-26 18:00:00|936.82|935.02|940.15|938.35|940.39|938.59|936.82|935.02|0
1619463600000|2021-04-26 19:00:00|940.39|938.59|934.52|932.72|941.37|939.57|929.39|927.59|0
1619467200000|2021-04-26 20:00:00|936.23|934.43|937.02|934.82|938.43|936.63|932.56|930.53|0
1619470800000|2021-04-26 21:00:00|937.17|934.97|937.05|934.85|937.57|935.37|936.82|934.62|0
1619474400000|2021-04-26 22:00:00|937.25|935.05|936.15|933.95|938.11|935.91|935.42|933.22|0
1619478000000|2021-04-26 23:00:00|936.64|934.44|939.07|936.87|940.29|938.09|935.17|932.97|0
1619481600000|2021-04-27 00:00:00|938.83|936.63|936.86|934.66|938.83|936.63|934.66|932.46|0
1619485200000|2021-04-27 01:00:00|937.1|934.9|938.07|935.87|938.32|936.12|935.38|933.18|0
1619488800000|2021-04-27 02:00:00|937.83|935.63|936.84|934.64|938.8|936.6|936.11|933.91|0
1619492400000|2021-04-27 03:00:00|936.59|934.39|937.8|935.6|938.78|936.58|935.61|933.41|0
1619496000000|2021-04-27 04:00:00|938.05|935.85|938.53|936.33|939.02|936.82|937.8|935.6|0
1619499600000|2021-04-27 05:00:00|938.77|936.57|944.63|942.43|946.1|943.9|938.52|936.32|0
1619503200000|2021-04-27 06:00:00|944.88|942.68|941.68|939.48|945.12|942.92|939.73|937.53|0
1619506800000|2021-04-27 07:00:00|940.95|938.75|940.29|938.49|941.72|939.52|939.07|937.27|0
1619510400000|2021-04-27 08:00:00|940.53|938.73|940.28|938.48|942|940.2|937.59|935.79|0
1619514000000|2021-04-27 09:00:00|940.03|938.23|934.12|932.32|940.52|938.72|931.95|930.15|0
1619517600000|2021-04-27 10:00:00|933.87|932.07|938.75|936.95|939.24|937.44|933.63|931.83|0
1619521200000|2021-04-27 11:00:00|939.24|937.44|938.49|936.69|940.22|938.42|937.27|935.47|0
1619524800000|2021-04-27 12:00:00|938.25|936.45|937.01|935.21|940.69|938.89|936.77|934.97|0
1619528400000|2021-04-27 13:00:00|937.26|935.46|927.68|925.88|938.97|937.17|926.98|925.18|0
1619532000000|2021-04-27 14:00:00|927.92|926.12|930.77|928.97|932.32|930.52|922.79|920.99|0
1619535600000|2021-04-27 15:00:00|930.28|928.48|934.67|932.87|935.4|933.6|928.81|927.01|0
1619539200000|2021-04-27 16:00:00|934.91|933.11|930.17|928.37|936.14|934.34|928.95|927.15|0
1619542800000|2021-04-27 17:00:00|929.68|927.88|933.1|931.3|934.33|932.53|929.68|927.88|0
1619546400000|2021-04-27 18:00:00|933.34|931.54|934.84|933.04|937.08|935.28|929.92|928.12|0
1619550000000|2021-04-27 19:00:00|934.11|932.31|931.04|929.24|939.98|938.18|931.04|929.24|0
1619553600000|2021-04-27 20:00:00|933.74|931.94|935.27|933.07|938.15|936.35|932.73|930.53|0
1619557200000|2021-04-27 21:00:00|934.93|932.73|934.53|932.33|934.93|932.73|933.79|931.59|0
1619560800000|2021-04-27 22:00:00|935.99|933.79|936.36|934.16|937.34|935.14|935.14|932.94|0
1619564400000|2021-04-27 23:00:00|936.6|934.4|935.12|932.92|938.32|936.12|935.12|932.92|0
1619568000000|2021-04-28 00:00:00|935.37|933.17|935.11|932.91|936.84|934.64|933.64|931.44|0
1619571600000|2021-04-28 01:00:00|934.87|932.67|938.78|936.58|939.03|936.83|934.13|931.93|0
1619575200000|2021-04-28 02:00:00|938.53|936.33|938.52|936.32|939.76|937.56|938.03|935.83|0
1619578800000|2021-04-28 03:00:00|938.28|936.08|939.25|937.05|939.74|937.54|938.03|935.83|0
1619582400000|2021-04-28 04:00:00|939|936.8|938.75|936.55|939.74|937.54|938.75|936.55|0
1619586000000|2021-04-28 05:00:00|938.99|936.79|937.76|935.56|939.97|937.77|937.51|935.31|0
1619589600000|2021-04-28 06:00:00|938|935.8|939.22|937.02|939.71|937.51|937.26|935.06|0
1619593200000|2021-04-28 07:00:00|938.97|936.77|934.35|932.55|940.45|938.25|931.66|929.86|0
1619596800000|2021-04-28 08:00:00|934.22|932.42|936.79|934.99|937.28|935.48|932.63|930.83|0
1619600400000|2021-04-28 09:00:00|935.81|934.01|936.78|934.98|938.01|936.21|934.09|932.29|0
1619604000000|2021-04-28 10:00:00|936.9|935.1|937.44|935.64|938.74|936.94|935.31|933.51|0
1619607600000|2021-04-28 11:00:00|936.95|935.15|933.01|931.21|939.15|937.35|930.56|928.76|0
1619611200000|2021-04-28 12:00:00|933.26|931.46|935.21|933.41|935.21|933.41|932.52|930.72|0
1619614800000|2021-04-28 13:00:00|935.46|933.66|941.83|940.03|942.07|940.27|931.77|929.97|0
1619618400000|2021-04-28 14:00:00|942.56|940.76|938.63|936.83|942.56|940.76|935.93|934.13|0
1619622000000|2021-04-28 15:00:00|938.38|936.58|931.26|929.46|939.12|937.32|930.77|928.97|0
1619625600000|2021-04-28 16:00:00|930.77|928.97|936.45|934.65|937.19|935.39|929.79|927.99|0
1619629200000|2021-04-28 17:00:00|936.69|934.89|931.78|929.98|936.69|934.89|931.05|929.25|0
1619632800000|2021-04-28 18:00:00|931.66|929.86|941.82|940.02|948.2|946.4|928.84|927.04|0
1619636400000|2021-04-28 19:00:00|942.06|940.26|931.3|929.5|943.46|941.66|929.33|927.53|0
1619640000000|2021-04-28 20:00:00|934.24|932.44|939.7|937.5|942.16|939.96|932.03|930.23|0
1619643600000|2021-04-28 21:00:00|939.43|937.23|938.99|936.79|939.43|937.23|937.39|935.19|0
1619647200000|2021-04-28 22:00:00|939.69|937.49|941.28|939.08|941.53|939.33|938.35|936.15|0
1619650800000|2021-04-28 23:00:00|941.77|939.57|943.24|941.04|943.73|941.53|940.3|938.1|0
1619654400000|2021-04-29 00:00:00|942.99|940.79|947.65|945.45|948.63|946.43|942.5|940.3|0
1619658000000|2021-04-29 01:00:00|948.14|945.94|955.75|953.55|957.22|955.02|946.91|944.71|0
1619661600000|2021-04-29 02:00:00|955.62|953.42|954.26|952.06|955.99|953.79|953.77|951.57|0
1619665200000|2021-04-29 03:00:00|954.02|951.82|953.03|950.83|954.51|952.31|952.54|950.34|0
1619668800000|2021-04-29 04:00:00|953.27|951.07|953.02|950.82|955.97|953.77|952.77|950.57|0
1619672400000|2021-04-29 05:00:00|952.77|950.57|953.99|951.79|954.98|952.78|952.52|950.32|0
1619676000000|2021-04-29 06:00:00|954.24|952.04|954.97|952.77|954.97|952.77|952.51|950.31|0
1619679600000|2021-04-29 07:00:00|955.46|953.26|956.32|954.52|956.93|955.02|953.13|951.33|0
1619683200000|2021-04-29 08:00:00|956.57|954.77|957.54|955.74|960.75|958.95|956.32|954.52|0
1619686800000|2021-04-29 09:00:00|957.79|955.99|957.78|955.98|958.52|956.72|956.07|954.27|0
1619690400000|2021-04-29 10:00:00|957.54|955.74|958.82|957.02|961.77|959.97|957.29|955.49|0
1619694000000|2021-04-29 11:00:00|959.31|957.51|958.07|956.27|961.03|959.23|957.58|955.78|0
1619697600000|2021-04-29 12:00:00|957.83|956.03|962.24|960.44|962.25|960.45|957.58|955.78|0
1619701200000|2021-04-29 13:00:00|962|960.2|953.52|951.72|964.7|962.9|953.27|951.47|0
1619704800000|2021-04-29 14:00:00|953.27|951.47|940.64|938.84|953.83|952.03|934.09|932.29|0
1619708400000|2021-04-29 15:00:00|940.39|938.59|934.25|932.45|946.71|944.91|932.53|930.73|0
1619712000000|2021-04-29 16:00:00|933.51|931.71|939.36|937.56|940.59|938.79|923.04|921.24|0
1619715600000|2021-04-29 17:00:00|939.61|937.81|944.02|942.22|946.23|944.43|936.42|934.62|0
1619719200000|2021-04-29 18:00:00|944.51|942.71|958.44|956.64|962.71|960.91|943.77|941.97|0
1619722800000|2021-04-29 19:00:00|959.17|957.37|958.15|956.35|962.61|960.81|953.49|951.69|0
1619726400000|2021-04-29 20:00:00|958.39|956.59|954.53|952.33|959.13|957.33|953.55|951.35|0
1619730000000|2021-04-29 21:00:00|954.41|952.21|954.65|952.45|955.09|952.89|954.05|951.85|0
1619733600000|2021-04-29 22:00:00|955.5|953.3|953.41|951.21|955.63|953.43|952.18|949.98|0
1619737200000|2021-04-29 23:00:00|953.65|951.45|951.43|949.23|954.63|952.43|948.73|946.53|0
1619740800000|2021-04-30 00:00:00|951.19|948.99|950.19|947.99|952.91|950.71|948.73|946.53|0
1619744400000|2021-04-30 01:00:00|950.44|948.24|948.22|946.02|950.69|948.49|947.49|945.29|0
1619748000000|2021-04-30 02:00:00|947.97|945.77|945.51|943.31|948.22|946.02|944.29|942.09|0
1619751600000|2021-04-30 03:00:00|945.26|943.06|946.73|944.53|946.85|944.65|943.3|941.1|0
1619755200000|2021-04-30 04:00:00|946.97|944.77|945.49|943.29|948.2|946|945|942.8|0
1619758800000|2021-04-30 05:00:00|945.24|943.04|942.29|940.09|946.47|944.27|940.82|938.62|0
1619762400000|2021-04-30 06:00:00|942.53|940.33|947.93|945.73|948.17|945.97|942.53|940.33|0
1619766000000|2021-04-30 07:00:00|947.44|945.24|948.06|946.26|950.28|948.48|946.34|944.54|0
1619769600000|2021-04-30 08:00:00|947.81|946.01|945.59|943.79|948.06|946.26|943.14|941.34|0
1619773200000|2021-04-30 09:00:00|945.83|944.03|942.14|940.34|947.8|946|941.4|939.6|0
1619776800000|2021-04-30 10:00:00|941.89|940.09|933.5|931.7|942.38|940.58|929.75|927.95|0
1619780400000|2021-04-30 11:00:00|933.99|932.19|937.66|935.86|937.66|935.86|931.29|929.49|0
1619784000000|2021-04-30 12:00:00|937.41|935.61|937.16|935.36|939.62|937.82|929.06|927.26|0
1619787600000|2021-04-30 13:00:00|937.4|935.6|942.73|940.93|942.98|941.18|931.51|929.71|0
1619791200000|2021-04-30 14:00:00|942.98|941.18|932.9|931.1|943.47|941.67|931.43|929.63|0
1619794800000|2021-04-30 15:00:00|932.41|930.61|934.73|932.93|935.71|933.91|925.81|924.01|0
1619798400000|2021-04-30 16:00:00|934.97|933.17|933|931.2|936.94|935.14|929.57|927.77|0
1619802000000|2021-04-30 17:00:00|932.76|930.96|924.9|923.1|937.17|935.37|922.69|920.89|0
1619805600000|2021-04-30 18:00:00|924.65|922.85|929.06|927.26|933.23|931.43|923.43|921.63|0
1619809200000|2021-04-30 19:00:00|929.3|927.5|931.5|929.7|933.96|932.16|922.43|920.63|0
1619812800000|2021-04-30 20:00:00|931.99|930.19|935.98|933.78|936.96|934.76|931.99|930.19|0
1620025200000|2021-05-03 07:00:00|944.59|942.79|950.25|948.45|952.22|950.42|943.61|941.81|0
1620028800000|2021-05-03 08:00:00|950.49|948.69|947.83|946.03|950.49|948.69|946.3|944.5|0
1620032400000|2021-05-03 09:00:00|948.08|946.28|942.22|940.42|948.57|946.77|937.8|936|0
1620036000000|2021-05-03 10:00:00|941.97|940.17|948.83|947.03|952.39|950.59|941.97|940.17|0
1620039600000|2021-05-03 11:00:00|948.59|946.79|950.05|948.25|953|951.2|948.59|946.79|0
1620043200000|2021-05-03 12:00:00|950.3|948.5|946.85|945.05|952.26|950.46|946.85|945.05|0
1620046800000|2021-05-03 13:00:00|946.6|944.8|953.47|951.67|956.42|954.62|944.88|943.08|0
1620050400000|2021-05-03 14:00:00|953.34|951.54|945.98|944.18|955.68|953.88|944.51|942.71|0
1620054000000|2021-05-03 15:00:00|946.48|944.68|946.2|944.4|947.92|946.12|940.06|938.26|0
1620057600000|2021-05-03 16:00:00|946.44|944.64|942.99|941.19|946.44|944.64|940.29|938.49|0
1620061200000|2021-05-03 17:00:00|943.11|941.31|943.97|942.17|945.2|943.4|941.27|939.47|0
1620064800000|2021-05-03 18:00:00|944.46|942.66|949.24|947.44|950.58|948.78|944.21|942.41|0
1620068400000|2021-05-03 19:00:00|949.48|947.68|940.87|939.07|949.48|947.68|935.47|933.67|0
1620072000000|2021-05-03 20:00:00|940.38|938.58|938.23|936.03|940.87|939.07|936.56|934.76|0
1620075600000|2021-05-03 21:00:00|938.1|935.9|937.79|935.59|938.41|936.21|936.61|934.41|0
1620079200000|2021-05-03 22:00:00|938.71|936.51|938.09|935.89|939.58|937.38|937.6|935.4|0
1620082800000|2021-05-03 23:00:00|937.84|935.64|934.4|932.2|937.84|935.64|933.42|931.22|0
1620086400000|2021-05-04 00:00:00|933.91|931.71|933.4|931.2|936.12|933.92|931.69|929.49|0
1620090000000|2021-05-04 01:00:00|933.16|930.96|927.5|925.3|933.16|930.96|927.01|924.81|0
1620093600000|2021-05-04 02:00:00|927.26|925.06|929.45|927.25|929.7|927.5|925.78|923.58|0
1620097200000|2021-05-04 03:00:00|929.21|927.01|929.44|927.24|930.18|927.98|926.87|924.67|0
1620100800000|2021-05-04 04:00:00|929.2|927|929.68|927.48|929.93|927.73|928.21|926.01|0
1620104400000|2021-05-04 05:00:00|929.92|927.72|932.12|929.92|932.62|930.42|929.19|926.99|0
1620108000000|2021-05-04 06:00:00|931.88|929.68|934.08|931.88|934.83|932.63|931.63|929.43|0
1620111600000|2021-05-04 07:00:00|933.83|931.63|930.9|929.1|938.52|936.72|927.71|925.91|0
1620115200000|2021-05-04 08:00:00|930.65|928.85|932.3|930.5|935.56|933.76|928.2|926.4|0
1620118800000|2021-05-04 09:00:00|932.05|930.25|936.22|934.42|936.96|935.16|930.09|928.29|0
1620122400000|2021-05-04 10:00:00|936.47|934.67|935.97|934.17|938.19|936.39|933.76|931.96|0
1620126000000|2021-05-04 11:00:00|935.72|933.92|924|922.2|937.44|935.64|916.31|914.51|0
1620129600000|2021-05-04 12:00:00|923.75|921.95|918.14|916.34|924.31|922.51|912.51|910.71|0
1620133200000|2021-05-04 13:00:00|918.63|916.83|898.35|896.55|924.43|922.63|897.12|895.32|0
1620136800000|2021-05-04 14:00:00|898.1|896.3|891.99|890.19|904.86|903.06|891.51|889.71|0
1620140400000|2021-05-04 15:00:00|891.75|889.95|881.63|879.83|896.15|894.35|877.16|875.36|0
1620144000000|2021-05-04 16:00:00|880.9|879.1|887.19|885.39|894.28|892.48|880.17|878.37|0
1620147600000|2021-05-04 17:00:00|886.7|884.9|894.07|892.27|898.48|896.68|885.48|883.68|0
1620151200000|2021-05-04 18:00:00|893.83|892.03|899.64|897.84|902.95|901.15|891.14|889.34|0
1620154800000|2021-05-04 19:00:00|899.88|898.08|914.24|912.44|914.24|912.44|894.01|892.21|0
1620158400000|2021-05-04 20:00:00|914.73|912.93|913.22|911.02|915.47|913.67|909.3|907.1|0
1620162000000|2021-05-04 21:00:00|913.18|910.98|913.94|911.74|914.2|912|913.07|910.87|0
1620165600000|2021-05-04 22:00:00|913.45|911.25|912.59|910.39|914.56|912.36|910.38|908.18|0
1620169200000|2021-05-04 23:00:00|912.83|910.63|914.53|912.33|914.54|912.34|911.6|909.4|0
1620172800000|2021-05-05 00:00:00|914.78|912.58|921.14|918.94|922.37|920.17|914.04|911.84|0
1620176400000|2021-05-05 01:00:00|921.39|919.19|926.4|924.2|927.02|924.82|919.91|917.71|0
1620180000000|2021-05-05 02:00:00|926.29|924.09|925.54|923.34|927.02|924.82|923.58|921.38|0
1620183600000|2021-05-05 03:00:00|925.29|923.09|925.15|922.95|926.38|924.18|924.56|922.36|0
1620187200000|2021-05-05 04:00:00|925.03|922.83|925.14|922.94|925.64|923.44|924.16|921.96|0
1620190800000|2021-05-05 05:00:00|925.26|923.06|921.45|919.25|925.63|923.43|916.55|914.35|0
1620194400000|2021-05-05 06:00:00|921.7|919.5|919.1|916.9|923.9|921.7|917.76|915.56|0
1620198000000|2021-05-05 07:00:00|919.23|917.03|924.74|922.94|926.95|925.15|917.8|916|0
1620201600000|2021-05-05 08:00:00|924.99|923.19|926.37|924.57|929.65|927.85|922.78|920.98|0
1620205200000|2021-05-05 09:00:00|926.24|924.44|927.34|925.54|929.8|928|926.24|924.44|0
1620208800000|2021-05-05 10:00:00|927.09|925.29|927.33|925.53|930.77|928.97|926.35|924.55|0
1620212400000|2021-05-05 11:00:00|927.57|925.77|927.81|926.01|929.16|927.36|923.88|922.08|0
1620216000000|2021-05-05 12:00:00|928.05|926.25|929.03|927.23|932.23|930.43|926.08|924.28|0
1620219600000|2021-05-05 13:00:00|929.27|927.47|923.48|921.68|932.96|931.16|920.91|919.11|0
1620223200000|2021-05-05 14:00:00|923.73|921.93|921.79|919.99|924.35|922.55|907.65|905.85|0
1620226800000|2021-05-05 15:00:00|921.3|919.5|933.3|931.5|933.42|931.62|919.33|917.53|0
1620230400000|2021-05-05 16:00:00|933.55|931.75|924.19|922.39|933.79|931.99|923.7|921.9|0
1620234000000|2021-05-05 17:00:00|923.7|921.9|926.7|924.9|928.91|927.11|921.24|919.44|0
1620237600000|2021-05-05 18:00:00|927.19|925.39|924.97|923.17|929.89|928.09|922.52|920.72|0
1620241200000|2021-05-05 19:00:00|924.72|922.92|914.17|912.37|925.95|924.15|909.82|908.02|0
1620244800000|2021-05-05 20:00:00|914.9|913.1|912.76|910.56|916.87|915.07|910.73|908.93|0
1620248400000|2021-05-05 21:00:00|912.89|910.69|912.49|910.29|912.89|910.69|910.56|908.36|0
1620252000000|2021-05-05 22:00:00|912.99|910.79|910.16|907.96|915.08|912.88|909.68|907.48|0
1620255600000|2021-05-05 23:00:00|910.41|908.21|915.06|912.86|915.55|913.35|910.16|907.96|0
1620259200000|2021-05-06 00:00:00|914.57|912.37|917.26|915.06|918.98|916.78|913.59|911.39|0
1620262800000|2021-05-06 01:00:00|917.13|914.93|920.94|918.74|922.17|919.97|917.02|914.82|0
1620266400000|2021-05-06 02:00:00|921.18|918.98|910.37|908.17|921.43|919.23|907.18|904.98|0
1620270000000|2021-05-06 03:00:00|910.12|907.92|911.34|909.14|912.08|909.88|908.76|906.56|0
1620273600000|2021-05-06 04:00:00|911.58|909.38|911.33|909.13|912.56|910.36|909.37|907.17|0
1620277200000|2021-05-06 05:00:00|911.57|909.37|917.7|915.5|918.44|916.24|911.33|909.13|0
1620280800000|2021-05-06 06:00:00|917.21|915.01|919.41|917.21|920.64|918.44|915.48|913.28|0
1620284400000|2021-05-06 07:00:00|919.53|917.33|922.07|920.27|928.44|926.64|918.68|916.48|0
1620288000000|2021-05-06 08:00:00|921.94|920.14|918.86|917.06|925.26|923.46|916.4|914.6|0
1620291600000|2021-05-06 09:00:00|919.11|917.31|916.69|914.89|922.55|920.75|910.99|909.19|0
1620295200000|2021-05-06 10:00:00|916.56|914.76|916.68|914.88|922.83|921.03|916.44|914.64|0
1620298800000|2021-05-06 11:00:00|915.7|913.9|917.16|915.36|920.86|919.06|914.96|913.16|0
1620302400000|2021-05-06 12:00:00|917.66|915.86|913.47|911.67|919.13|917.33|909.79|907.99|0
1620306000000|2021-05-06 13:00:00|913.71|911.91|905.85|904.05|921.08|919.28|905.85|904.05|0
1620309600000|2021-05-06 14:00:00|906.1|904.3|909.5|907.7|911.22|909.42|895.49|893.69|0
1620313200000|2021-05-06 15:00:00|909.25|907.45|926.34|924.54|932.93|931.13|900.76|898.96|0
1620316800000|2021-05-06 16:00:00|926.83|925.03|926.82|925.02|932.98|931.18|923.39|921.59|0
1620320400000|2021-05-06 17:00:00|927.07|925.27|919.99|918.19|929.78|927.98|919.74|917.94|0
1620324000000|2021-05-06 18:00:00|919.74|917.94|919.4|917.6|925.15|923.35|914.49|912.69|0
1620327600000|2021-05-06 19:00:00|919.65|917.85|947.36|945.56|948.84|947.04|918.17|916.37|0
1620331200000|2021-05-06 20:00:00|948.35|946.55|950.18|947.98|950.92|948.72|946.67|944.78|0
1620334800000|2021-05-06 21:00:00|950.11|947.91|950.43|948.23|950.43|948.23|949.07|946.87|0
1620338400000|2021-05-06 22:00:00|950.21|948.01|948.56|946.36|951.65|949.45|948.32|946.12|0
1620342000000|2021-05-06 23:00:00|948.81|946.61|948.31|946.11|949.79|947.59|947.08|944.88|0
1620345600000|2021-05-07 00:00:00|948.06|945.86|951.99|949.79|952.24|950.04|945.84|943.64|0
1620349200000|2021-05-07 01:00:00|952.24|950.04|956.17|953.97|957.41|955.21|951.75|949.55|0
1620352800000|2021-05-07 02:00:00|956.29|954.09|952.47|950.27|957.28|955.08|950.74|948.54|0
1620356400000|2021-05-07 03:00:00|952.71|950.51|952.21|950.01|953.2|951|950.99|948.79|0
1620360000000|2021-05-07 04:00:00|951.97|949.77|953.93|951.73|954.42|952.22|950.98|948.78|0
1620363600000|2021-05-07 05:00:00|953.68|951.48|952.44|950.24|953.8|951.6|951.46|949.26|0
1620367200000|2021-05-07 06:00:00|952.19|949.99|950.46|948.26|953.42|951.22|949.47|947.27|0
1620370800000|2021-05-07 07:00:00|951.2|949|948.66|946.86|951.87|950.07|945.46|943.66|0
1620374400000|2021-05-07 08:00:00|948.42|946.62|953.09|951.29|953.34|951.54|947.92|946.12|0
1620378000000|2021-05-07 09:00:00|952.84|951.04|956.04|954.24|956.04|954.24|951.36|949.56|0
1620381600000|2021-05-07 10:00:00|955.79|953.99|957.51|955.71|959.98|958.18|955.05|953.25|0
1620385200000|2021-05-07 11:00:00|957.26|955.46|958.49|956.69|958.49|956.69|955.04|953.24|0
1620388800000|2021-05-07 12:00:00|957.75|955.95|960.69|958.89|967.11|965.31|950.83|949.03|0
1620392400000|2021-05-07 13:00:00|960.94|959.14|966.36|964.56|971.3|969.5|949.35|947.55|0
1620396000000|2021-05-07 14:00:00|966.86|965.06|978.99|977.19|983.44|981.64|966.11|964.31|0
1620399600000|2021-05-07 15:00:00|979.73|977.93|982.11|980.31|984.91|983.11|977.51|975.71|0
1620403200000|2021-05-07 16:00:00|982.35|980.55|977.88|976.08|982.35|980.55|973.43|971.63|0
1620406800000|2021-05-07 17:00:00|977.75|975.95|974.12|972.32|978.12|976.32|971.7|969.9|0
1620410400000|2021-05-07 18:00:00|973.88|972.08|978.31|976.51|979.8|978|969.43|967.63|0
1620414000000|2021-05-07 19:00:00|978.06|976.26|977.02|975.22|984.48|982.68|976.83|975.03|0
1620417600000|2021-05-07 20:00:00|977.27|975.47|980.6|978.8|982.21|980.41|977.27|975.47|0
1620630000000|2021-05-10 07:00:00|981.99|979.79|979.89|978.09|982.12|979.92|975.95|974.15|0
1620633600000|2021-05-10 08:00:00|979.15|977.35|977.91|976.11|983.34|981.54|977.66|975.86|0
1620637200000|2021-05-10 09:00:00|977.41|975.61|978.88|977.08|980.62|978.82|976.91|975.11|0
1620640800000|2021-05-10 10:00:00|979.13|977.33|981.84|980.04|982.09|980.29|977.89|976.09|0
1620644400000|2021-05-10 11:00:00|982.08|980.28|981.21|979.41|983.32|981.52|979.86|978.06|0
1620648000000|2021-05-10 12:00:00|981.09|979.29|982.81|981.01|985.9|984.1|980.59|978.79|0
1620651600000|2021-05-10 13:00:00|982.93|981.13|977.86|976.06|983.79|981.99|973.91|972.11|0
1620655200000|2021-05-10 14:00:00|978.11|976.31|972.67|970.87|981.31|979.51|967.74|965.94|0
1620658800000|2021-05-10 15:00:00|973.41|971.61|980.76|978.96|981.75|979.95|971.16|969.36|0
1620662400000|2021-05-10 16:00:00|981.01|979.21|975.08|973.28|983.47|981.67|974.84|973.04|0
1620666000000|2021-05-10 17:00:00|975.33|973.53|971.82|970.02|977.4|975.6|971.33|969.53|0
1620669600000|2021-05-10 18:00:00|971.57|969.77|952.06|950.26|972.56|970.76|946.42|944.62|0
1620673200000|2021-05-10 19:00:00|951.81|950.01|938.44|936.64|955.93|954.13|936.72|934.92|0
1620676800000|2021-05-10 20:00:00|939.91|938.11|930.67|928.47|939.91|938.11|927.48|925.28|0
1620680400000|2021-05-10 21:00:00|930.7|928.5|932.86|930.66|934.5|932.3|930.63|928.43|0
1620684000000|2021-05-10 22:00:00|931.88|929.68|938.86|936.66|939.11|936.91|931.88|929.68|0
1620687600000|2021-05-10 23:00:00|939.11|936.91|937.87|935.67|940.09|937.89|935.66|933.46|0
1620691200000|2021-05-11 00:00:00|937.62|935.42|918.47|916.27|939.34|937.14|913.1|910.9|0
1620694800000|2021-05-11 01:00:00|918.23|916.03|912.03|909.83|919.84|917.64|907.84|905.64|0
1620698400000|2021-05-11 02:00:00|912.15|909.95|911.5|909.3|914.31|912.11|905.41|903.21|0
1620702000000|2021-05-11 03:00:00|911.74|909.54|917.59|915.39|919.07|916.87|909.3|907.1|0
1620705600000|2021-05-11 04:00:00|917.71|915.51|912.94|910.74|919.06|916.86|911.23|909.03|0
1620709200000|2021-05-11 05:00:00|913.18|910.98|921.93|919.73|922.67|920.47|912.45|910.25|0
1620712800000|2021-05-11 06:00:00|921.69|919.49|922.16|919.96|924.61|922.41|918.5|916.3|0
1620716400000|2021-05-11 07:00:00|922.41|920.21|909.97|908.17|924.62|922.42|902.25|900.45|0
1620720000000|2021-05-11 08:00:00|909.85|908.05|905.29|903.49|910.83|909.03|899.29|897.49|0
1620723600000|2021-05-11 09:00:00|905.18|903.38|908.36|906.56|915.24|913.44|904.68|902.88|0
1620727200000|2021-05-11 10:00:00|908.85|907.05|906.13|904.33|910.07|908.27|899.75|897.95|0
1620730800000|2021-05-11 11:00:00|906.38|904.58|898.27|896.47|907.23|905.43|898.02|896.22|0
1620734400000|2021-05-11 12:00:00|897.29|895.49|883.82|882.02|902.44|900.64|882.6|880.8|0
1620738000000|2021-05-11 13:00:00|883.33|881.53|906.18|904.38|906.18|904.38|878.68|876.88|0
1620741600000|2021-05-11 14:00:00|905.93|904.13|876.9|875.1|909.86|908.06|860.27|858.47|0
1620745200000|2021-05-11 15:00:00|875.67|873.87|898.24|896.44|901.67|899.87|866.38|864.58|0
1620748800000|2021-05-11 16:00:00|898.73|896.93|884.22|882.42|902.09|900.29|879.43|877.63|0
1620752400000|2021-05-11 17:00:00|883.48|881.68|900.24|898.44|905.14|903.34|882.68|880.88|0
1620756000000|2021-05-11 18:00:00|900.48|898.68|899.67|897.87|905.69|903.89|889.77|887.97|0
1620759600000|2021-05-11 19:00:00|899.31|897.51|899.89|898.09|908.23|906.43|885.08|883.28|0
1620763200000|2021-05-11 20:00:00|900.39|898.59|894.98|892.78|904.8|903|892.28|890.08|0
1620766800000|2021-05-11 21:00:00|895.02|892.82|894.62|892.42|895.41|893.21|893.66|891.46|0
1620770400000|2021-05-11 22:00:00|895.45|893.25|896.06|893.86|897.78|895.58|893.37|891.17|0
1620774000000|2021-05-11 23:00:00|896.3|894.1|900.95|898.75|900.95|898.75|891.89|889.69|0
1620777600000|2021-05-12 00:00:00|901.2|899|884.27|882.07|904.88|902.68|882.06|879.86|0
1620781200000|2021-05-12 01:00:00|884.51|882.31|885.74|883.54|892.36|890.16|882.31|880.11|0
1620784800000|2021-05-12 02:00:00|885.98|883.78|888.17|885.97|893.81|891.61|885.49|883.29|0
1620788400000|2021-05-12 03:00:00|888.42|886.22|874.07|871.87|891.35|889.15|872.05|869.85|0
1620792000000|2021-05-12 04:00:00|874.32|872.12|880.14|877.94|880.38|878.18|866.41|864.21|0
1620795600000|2021-05-12 05:00:00|879.89|877.69|878.79|876.59|888.4|886.2|878.42|876.22|0
1620799200000|2021-05-12 06:00:00|879.03|876.83|890.03|887.83|890.76|888.56|877.57|875.37|0
1620802800000|2021-05-12 07:00:00|890.39|888.19|897.92|896.12|901.62|899.82|886.62|884.82|0
1620806400000|2021-05-12 08:00:00|898.41|896.61|889.61|887.81|899.39|897.59|885.18|883.38|0
1620810000000|2021-05-12 09:00:00|889.85|888.05|888.37|886.57|894|892.2|883.24|881.44|0
1620813600000|2021-05-12 10:00:00|887.88|886.08|883.95|882.15|894.47|892.67|882|880.2|0
1620817200000|2021-05-12 11:00:00|884.32|882.52|888.7|886.9|889.32|887.52|881.26|879.46|0
1620820800000|2021-05-12 12:00:00|888.83|887.03|875.27|873.47|891.51|889.71|852.46|850.66|0
1620824400000|2021-05-12 13:00:00|874.78|872.98|869.88|868.08|884.05|882.25|868.18|866.38|0
1620828000000|2021-05-12 14:00:00|870.13|868.33|854.52|852.72|873.54|871.74|847.9|846.1|0
1620831600000|2021-05-12 15:00:00|853.79|851.99|838.24|836.44|860.82|859.02|835.95|834.15|0
1620835200000|2021-05-12 16:00:00|837.4|835.6|838.54|836.74|842.4|840.6|828.62|826.82|0
1620838800000|2021-05-12 17:00:00|837.81|836.01|833.52|831.72|846.04|844.24|829.41|827.61|0
1620842400000|2021-05-12 18:00:00|833.04|831.24|835.28|833.48|843.4|841.6|824.93|823.13|0
1620846000000|2021-05-12 19:00:00|834.79|832.99|817.89|816.09|836.24|834.44|811.17|809.37|0
1620849600000|2021-05-12 20:00:00|818.37|816.57|811.94|809.74|822.94|821.14|810.98|808.78|0
1620853200000|2021-05-12 21:00:00|812.26|810.06|813.96|811.76|814.34|812.14|811.24|809.04|0
1620856800000|2021-05-12 22:00:00|813.59|811.39|822.35|820.15|823.57|821.37|813.59|811.39|0
1620860400000|2021-05-12 23:00:00|822.11|819.91|824.12|821.92|825.23|823.03|820.65|818.45|0
1620864000000|2021-05-13 00:00:00|824.73|822.53|829.4|827.2|831.69|829.49|816.07|813.87|0
1620867600000|2021-05-13 01:00:00|829.28|827.08|833.59|831.39|835.29|833.09|824.7|822.5|0
1620871200000|2021-05-13 02:00:00|833.35|831.15|831.87|829.67|834.06|831.86|828.53|826.33|0
1620874800000|2021-05-13 03:00:00|832.12|829.92|829.68|827.48|835.01|832.81|828.47|826.27|0
1620878400000|2021-05-13 04:00:00|829.43|827.23|830.14|827.94|831.37|829.17|828.21|826.01|0
1620882000000|2021-05-13 05:00:00|829.9|827.7|816.63|814.43|830.86|828.66|815.91|813.71|0
1620885600000|2021-05-13 06:00:00|817.12|814.92|821.69|819.49|828.47|826.27|817.12|814.92|0
1620889200000|2021-05-13 07:00:00|821.93|819.73|802.25|800.45|822.22|820.42|801.17|799.37|0
1620892800000|2021-05-13 08:00:00|802.01|800.21|801.02|799.22|807.28|805.48|790.49|788.69|0
1620896400000|2021-05-13 09:00:00|801.37|799.57|804.58|802.78|810.58|808.78|798.13|796.33|0
1620900000000|2021-05-13 10:00:00|804.47|802.67|807.43|805.63|808.39|806.59|797.87|796.07|0
1620903600000|2021-05-13 11:00:00|807.19|805.39|817.77|815.97|823.33|821.53|804.43|802.63|0
1620907200000|2021-05-13 12:00:00|817.29|815.49|825.83|824.03|831.17|829.37|816.8|815|0
1620910800000|2021-05-13 13:00:00|826.8|825|858.96|857.16|858.96|857.16|825.58|823.78|0
1620914400000|2021-05-13 14:00:00|859.93|858.13|876.16|874.36|878.19|876.39|859.93|858.13|0
1620918000000|2021-05-13 15:00:00|876.89|875.09|855.21|853.41|876.89|875.09|851.57|849.77|0
1620921600000|2021-05-13 16:00:00|855.57|853.77|857.48|855.68|870.17|868.37|854.8|853|0
1620925200000|2021-05-13 17:00:00|858.21|856.41|847.9|846.1|863.33|861.53|838.67|836.87|0
1620928800000|2021-05-13 18:00:00|847.66|845.86|868.86|867.06|875.22|873.42|847.66|845.86|0
1620932400000|2021-05-13 19:00:00|869.35|867.55|862.46|860.66|881.24|879.44|862.21|860.41|0
1620936000000|2021-05-13 20:00:00|860.51|858.71|866.43|864.23|866.67|864.47|857.08|855.28|0
1620939600000|2021-05-13 21:00:00|865.72|863.52|866.53|864.33|867.33|865.13|865.1|862.9|0
1620943200000|2021-05-13 22:00:00|867.14|864.94|865.06|862.86|867.27|865.07|863.6|861.4|0
1620946800000|2021-05-13 23:00:00|865.17|862.97|868.71|866.51|870.18|867.98|861.14|858.94|0
1620950400000|2021-05-14 00:00:00|868.95|866.75|874.92|872.72|875.79|873.59|867.24|865.04|0
1620954000000|2021-05-14 01:00:00|875.05|872.85|876.26|874.06|879.94|877.74|871.37|869.17|0
1620957600000|2021-05-14 02:00:00|876.5|874.3|874.89|872.69|877.73|875.53|871.36|869.16|0
1620961200000|2021-05-14 03:00:00|874.78|872.58|879.99|877.79|882.61|880.41|874.78|872.58|0
1620964800000|2021-05-14 04:00:00|880.24|878.04|879.49|877.29|882.44|880.24|878.14|875.94|0
1620968400000|2021-05-14 05:00:00|879.98|877.78|885.11|882.91|885.86|883.66|879.49|877.29|0
1620972000000|2021-05-14 06:00:00|884.86|882.66|887.55|885.35|888.29|886.09|878|875.8|0
1620975600000|2021-05-14 07:00:00|887.3|885.1|880.01|878.21|887.79|885.59|877.27|875.47|0
1620979200000|2021-05-14 08:00:00|880.13|878.33|886.22|884.42|887.73|885.93|878.66|876.86|0
1620982800000|2021-05-14 09:00:00|886.71|884.91|886.83|885.03|891.99|890.19|885.6|883.8|0
1620986400000|2021-05-14 10:00:00|887.19|885.39|884.91|883.11|888.05|886.25|883.93|882.13|0
1620990000000|2021-05-14 11:00:00|884.66|882.86|888.33|886.53|890.79|888.99|883.68|881.88|0
1620993600000|2021-05-14 12:00:00|888.58|886.78|886.85|885.05|890.54|888.74|877.53|875.73|0
1620997200000|2021-05-14 13:00:00|887.09|885.29|905.03|903.23|905.03|903.23|884.39|882.59|0
1621000800000|2021-05-14 14:00:00|906.51|904.71|909.02|907.22|909.76|907.96|897.18|895.38|0
1621004400000|2021-05-14 15:00:00|909.26|907.46|910.04|908.24|913.5|911.7|904.82|903.02|0
1621008000000|2021-05-14 16:00:00|910.16|908.36|918.36|916.56|918.61|916.81|909.54|907.74|0
1621011600000|2021-05-14 17:00:00|918.61|916.81|920.25|918.45|921.24|919.44|916.8|915|0
1621015200000|2021-05-14 18:00:00|920.5|918.7|928.31|926.51|930.89|929.09|919.26|917.46|0
1621018800000|2021-05-14 19:00:00|928.42|926.62|919.44|917.64|930.06|928.26|919.44|917.64|0
1621022400000|2021-05-14 20:00:00|921.66|919.86|926.47|924.67|929.07|927.27|921.66|919.86|0
1621234800000|2021-05-17 07:00:00|919.53|917.33|909.2|907.4|922.9|921.1|906.24|904.44|0
1621238400000|2021-05-17 08:00:00|909.44|907.64|916.71|914.91|917.45|915.65|908.95|907.15|0
1621242000000|2021-05-17 09:00:00|916.95|915.15|912.75|910.95|916.95|915.15|912.01|910.21|0
1621245600000|2021-05-17 10:00:00|912.5|910.7|906.61|904.81|912.75|910.95|906.12|904.32|0
1621249200000|2021-05-17 11:00:00|907.11|905.31|903|901.2|910.58|908.78|901.77|899.97|0
1621252800000|2021-05-17 12:00:00|902.87|901.07|905.21|903.41|907.68|905.88|900.78|898.98|0
1621256400000|2021-05-17 13:00:00|904.96|903.16|905.56|903.76|919.31|917.51|901.04|899.24|0
1621260000000|2021-05-17 14:00:00|904.33|902.53|905.1|903.3|911.97|910.17|895.98|894.18|0
1621263600000|2021-05-17 15:00:00|904.61|902.81|898.27|896.47|906.82|905.02|894.74|892.94|0
1621267200000|2021-05-17 16:00:00|898.03|896.23|900.93|899.13|907.1|905.3|894.82|893.02|0
1621270800000|2021-05-17 17:00:00|900.68|898.88|896.73|894.93|903.39|901.59|890.08|888.28|0
1621274400000|2021-05-17 18:00:00|896.23|894.43|907.85|906.05|908.35|906.55|895.25|893.45|0
1621278000000|2021-05-17 19:00:00|908.1|906.3|910.12|908.32|913.03|911.23|904.15|902.35|0
1621281600000|2021-05-17 20:00:00|910.86|909.06|913.66|911.46|915.31|913.51|908.64|906.84|0
1621285200000|2021-05-17 21:00:00|913.94|911.74|913.71|911.51|914.33|912.13|913.14|910.94|0
1621288800000|2021-05-17 22:00:00|912.89|910.69|909.31|907.11|914.75|912.55|909.31|907.11|0
1621292400000|2021-05-17 23:00:00|909.55|907.35|917.94|915.74|918.44|916.24|909.31|907.11|0
1621296000000|2021-05-18 00:00:00|917.69|915.49|919.66|917.46|919.91|917.71|916.21|914.01|0
1621299600000|2021-05-18 01:00:00|919.78|917.58|922.51|920.31|923.01|920.81|917.68|915.48|0
1621303200000|2021-05-18 02:00:00|922.38|920.18|920.64|918.44|923.25|921.05|919.29|917.09|0
1621306800000|2021-05-18 03:00:00|920.52|918.32|922|919.8|922.5|920.3|920.28|918.08|0
1621310400000|2021-05-18 04:00:00|922.25|920.05|921|918.8|922.25|920.05|918.53|916.33|0
1621314000000|2021-05-18 05:00:00|921.25|919.05|923.71|921.51|924.71|922.51|920.01|917.81|0
1621317600000|2021-05-18 06:00:00|923.47|921.27|929.08|926.88|932.05|929.85|923.47|921.27|0
1621321200000|2021-05-18 07:00:00|928.59|926.39|926.81|925.01|930.78|928.98|925.33|923.53|0
1621324800000|2021-05-18 08:00:00|926.93|925.13|923.09|921.29|927.06|925.26|922.59|920.79|0
1621328400000|2021-05-18 09:00:00|923.34|921.54|922.21|920.41|925.81|924.01|921.6|919.8|0
1621332000000|2021-05-18 10:00:00|922.33|920.53|922.2|920.4|925.92|924.12|920.97|919.17|0
1621335600000|2021-05-18 11:00:00|921.96|920.16|916.87|915.07|923.44|921.64|915.77|913.97|0
1621339200000|2021-05-18 12:00:00|916.75|914.95|914.34|912.54|920.22|918.42|912.86|911.06|0
1621342800000|2021-05-18 13:00:00|914.59|912.79|906.91|905.11|916.07|914.27|904.44|902.64|0
1621346400000|2021-05-18 14:00:00|906.67|904.87|912.72|910.92|915.19|913.39|900.74|898.94|0
1621350000000|2021-05-18 15:00:00|912.59|910.79|904.3|902.5|913.71|911.91|904.3|902.5|0
1621353600000|2021-05-18 16:00:00|904.55|902.75|908.25|906.45|910.48|908.68|903.06|901.26|0
1621357200000|2021-05-18 17:00:00|908.49|906.69|905.52|903.72|911.21|909.41|905.27|903.47|0
1621360800000|2021-05-18 18:00:00|905.27|903.47|895.86|894.06|906.5|904.7|887.47|885.67|0
1621364400000|2021-05-18 19:00:00|895.36|893.56|876.36|874.56|901.62|899.82|873.9|872.1|0
1621368000000|2021-05-18 20:00:00|876.11|874.31|868.58|866.38|879.6|877.8|866.13|863.93|0
1621371600000|2021-05-18 21:00:00|868.29|866.09|868.31|866.11|868.85|866.65|867.1|864.9|0
1621375200000|2021-05-18 22:00:00|868.08|865.88|871.39|869.19|873.86|871.66|868.08|865.88|0
1621378800000|2021-05-18 23:00:00|871.64|869.44|863.01|860.81|876.31|874.11|863.01|860.81|0
1621382400000|2021-05-19 00:00:00|864|861.8|870.14|867.94|873.09|870.89|859.08|856.88|0
1621386000000|2021-05-19 01:00:00|870.63|868.43|868.65|866.45|875.3|873.1|866.19|863.99|0
1621389600000|2021-05-19 02:00:00|868.4|866.2|860.03|857.83|868.65|866.45|857.57|855.37|0
1621393200000|2021-05-19 03:00:00|858.8|856.6|863.82|861.62|864.68|862.48|858.3|856.1|0
1621396800000|2021-05-19 04:00:00|863.94|861.74|858.52|856.32|865.42|863.22|854.84|852.64|0
1621400400000|2021-05-19 05:00:00|858.28|856.08|862.69|860.49|862.69|860.49|856.07|853.87|0
1621404000000|2021-05-19 06:00:00|862.93|860.73|862.06|859.86|867.1|864.9|857.77|855.57|0
1621407600000|2021-05-19 07:00:00|861.94|859.74|851.37|849.57|863.41|861.21|849.28|847.48|0
1621411200000|2021-05-19 08:00:00|852.11|850.31|843.67|841.87|853.34|851.54|839.99|838.19|0
1621414800000|2021-05-19 09:00:00|843.79|841.99|839.9|838.1|854.47|852.67|838.92|837.12|0
1621418400000|2021-05-19 10:00:00|840.14|838.34|843.84|842.04|845.56|843.76|838.42|836.62|0
1621422000000|2021-05-19 11:00:00|843.35|841.55|833.24|831.44|843.84|842.04|830.44|828.64|0
1621425600000|2021-05-19 12:00:00|833.13|831.33|823.37|821.57|839.99|838.19|820.67|818.87|0
1621429200000|2021-05-19 13:00:00|823.12|821.32|827.03|825.23|833.24|831.44|816.66|814.86|0
1621432800000|2021-05-19 14:00:00|826.54|824.74|827.79|825.99|831.31|829.51|811.78|809.98|0
1621436400000|2021-05-19 15:00:00|827.55|825.75|839.71|837.91|840.93|839.13|822.05|820.25|0
1621440000000|2021-05-19 16:00:00|839.95|838.15|847.55|845.75|850.66|848.86|836.52|834.72|0
1621443600000|2021-05-19 17:00:00|848.04|846.24|850.46|848.66|858.61|856.81|845.89|844.09|0
1621447200000|2021-05-19 18:00:00|850.71|848.91|838.8|837|861.72|859.92|833.08|831.28|0
1621450800000|2021-05-19 19:00:00|838.56|836.76|865.68|863.88|866.18|864.38|833.17|831.37|0
1621454400000|2021-05-19 20:00:00|866.18|864.38|861.7|859.5|867.1|865.3|858.26|856.06|0
1621458000000|2021-05-19 21:00:00|861.6|859.4|862.52|860.32|862.65|860.45|861.49|859.29|0
1621461600000|2021-05-19 22:00:00|860.95|858.75|854.17|851.97|863.05|860.85|853.93|851.73|0
1621465200000|2021-05-19 23:00:00|853.93|851.73|854.65|852.45|856.38|854.18|853.43|851.23|0
1621468800000|2021-05-20 00:00:00|853.92|851.72|862.27|860.07|866.71|864.51|853.42|851.22|0
1621472400000|2021-05-20 01:00:00|863.26|861.06|861.77|859.57|863.99|861.79|853.65|851.45|0
1621476000000|2021-05-20 02:00:00|862.01|859.81|858.43|856.23|863.98|861.78|858.07|855.87|0
1621479600000|2021-05-20 03:00:00|858.55|856.35|862.35|860.15|864.46|862.26|857.19|854.99|0
1621483200000|2021-05-20 04:00:00|862.23|860.03|867.15|864.95|867.4|865.2|861.49|859.29|0
1621486800000|2021-05-20 05:00:00|866.9|864.7|864.51|862.31|867.64|865.44|863.7|861.5|0
1621490400000|2021-05-20 06:00:00|864.27|862.07|860.32|858.12|865.25|863.05|859.33|857.13|0
1621494000000|2021-05-20 07:00:00|860.56|858.36|861.09|859.29|863.56|861.76|858.88|857.08|0
1621497600000|2021-05-20 08:00:00|860.84|859.04|846.45|844.65|861.09|859.29|843.99|842.19|0
1621501200000|2021-05-20 09:00:00|846.7|844.9|844.7|842.9|848.41|846.61|838.34|836.54|0
1621504800000|2021-05-20 10:00:00|844.83|843.03|851.25|849.45|851.25|849.45|841.88|840.08|0
1621508400000|2021-05-20 11:00:00|851.01|849.21|857.89|856.09|858.88|857.08|850.51|848.71|0
1621512000000|2021-05-20 12:00:00|857.39|855.59|868.15|866.35|868.15|866.35|857.39|855.59|0
1621515600000|2021-05-20 13:00:00|868.4|866.6|885.93|884.13|887.66|885.86|867.9|866.1|0
1621519200000|2021-05-20 14:00:00|886.17|884.37|895.07|893.27|897.05|895.25|884.94|883.14|0
1621522800000|2021-05-20 15:00:00|895.32|893.52|910.92|909.12|916.83|915.03|895.32|893.52|0
1621526400000|2021-05-20 16:00:00|911.16|909.36|904.11|902.31|911.16|909.36|896.95|895.15|0
1621530000000|2021-05-20 17:00:00|903.86|902.06|906.95|905.15|910.91|909.11|901.52|899.72|0
1621533600000|2021-05-20 18:00:00|907.2|905.4|911.28|909.48|913.75|911.95|906.45|904.65|0
1621537200000|2021-05-20 19:00:00|911.03|909.23|907.81|906.01|921.66|919.86|904.84|903.04|0
1621540800000|2021-05-20 20:00:00|908.3|906.5|905.15|902.95|909.78|907.98|903.6|901.8|0
1621544400000|2021-05-20 21:00:00|905.33|903.13|905.06|902.86|905.61|903.41|904.67|902.47|0
1621548000000|2021-05-20 22:00:00|905.39|903.19|908.72|906.52|909.96|907.76|904.52|902.32|0
1621551600000|2021-05-20 23:00:00|908.84|906.64|913.9|911.7|914.65|912.45|907.98|905.78|0
1621555200000|2021-05-21 00:00:00|913.66|911.46|917.11|914.91|919.09|916.89|911.68|909.48|0
1621558800000|2021-05-21 01:00:00|917.23|915.03|913.39|911.19|919.09|916.89|913.39|911.19|0
1621562400000|2021-05-21 02:00:00|913.14|910.94|912.89|910.69|913.89|911.69|908.69|906.49|0
1621566000000|2021-05-21 03:00:00|913.01|910.81|911.15|908.95|914.87|912.67|909.91|907.71|0
1621569600000|2021-05-21 04:00:00|910.9|908.7|915.34|913.14|916.83|914.63|909.91|907.71|0
1621573200000|2021-05-21 05:00:00|915.84|913.64|914.13|911.93|918.56|916.36|912.12|909.92|0
1621576800000|2021-05-21 06:00:00|913.88|911.68|915.85|913.65|918.09|915.89|913.88|911.68|0
1621580400000|2021-05-21 07:00:00|916.1|913.9|914.61|912.81|921.09|919.29|913.18|911.38|0
1621584000000|2021-05-21 08:00:00|914.36|912.56|913.81|912.01|916.34|914.54|908.57|906.77|0
1621587600000|2021-05-21 09:00:00|913.92|912.12|917.01|915.21|920.23|918.43|913.92|912.12|0
1621591200000|2021-05-21 10:00:00|917.26|915.46|916.26|914.46|921.95|920.15|915.4|913.6|0
1621594800000|2021-05-21 11:00:00|916.75|914.95|924.41|922.61|925.65|923.85|916.75|914.95|0
1621598400000|2021-05-21 12:00:00|924.66|922.86|921.19|919.39|924.91|923.11|920.2|918.4|0
1621602000000|2021-05-21 13:00:00|921.06|919.26|936.73|934.93|936.73|934.93|920.2|918.4|0
1621605600000|2021-05-21 14:00:00|936.98|935.18|925.99|924.39|936.98|935.18|919.07|917.47|0
1621609200000|2021-05-21 15:00:00|926.48|924.88|914.84|913.24|927.97|926.37|913.85|912.25|0
1621612800000|2021-05-21 16:00:00|914.59|912.99|904.2|902.6|917.32|915.72|899.75|898.15|0
1621616400000|2021-05-21 17:00:00|903.95|902.35|912.29|910.69|914.52|912.92|903.46|901.86|0
1621620000000|2021-05-21 18:00:00|912.53|910.93|912.53|910.93|916.74|915.14|904.86|903.26|0
1621623600000|2021-05-21 19:00:00|912.28|910.68|903.82|902.22|917.44|915.84|902.59|900.99|0
1621627200000|2021-05-21 20:00:00|905.56|903.96|909.17|907.17|909.51|907.91|905.06|903.46|0
1621839600000|2021-05-24 07:00:00|918.71|916.71|924.62|923.02|925.44|923.84|916.48|914.48|0
1621843200000|2021-05-24 08:00:00|924.37|922.77|919.41|917.81|924.62|923.02|917.67|916.07|0
1621846800000|2021-05-24 09:00:00|919.65|918.05|925.35|923.75|925.35|923.75|918.53|916.93|0
1621850400000|2021-05-24 10:00:00|925.6|924|923.61|922.01|925.6|924|922.62|921.02|0
1621854000000|2021-05-24 11:00:00|923.36|921.76|923.1|921.5|924.35|922.75|920.38|918.78|0
1621857600000|2021-05-24 12:00:00|922.85|921.25|926.77|925.17|927.76|926.16|922.61|921.01|0
1621861200000|2021-05-24 13:00:00|926.52|924.92|935.58|933.98|935.58|933.98|925.52|923.92|0
1621864800000|2021-05-24 14:00:00|935.83|934.23|947.75|946.15|949.74|948.14|935.83|934.23|0
1621868400000|2021-05-24 15:00:00|947.5|945.9|946.97|945.37|951.2|949.6|945.88|944.28|0
1621872000000|2021-05-24 16:00:00|947.22|945.62|947.41|945.81|949.08|947.48|943.93|942.33|0
1621875600000|2021-05-24 17:00:00|947.66|946.06|952.13|950.53|952.88|951.28|946.16|944.56|0
1621879200000|2021-05-24 18:00:00|952.38|950.78|955.11|953.51|957.6|956|952.13|950.53|0
1621882800000|2021-05-24 19:00:00|954.86|953.26|945.65|944.05|957.35|955.75|944.16|942.56|0
1621886400000|2021-05-24 20:00:00|945.4|943.8|950.65|948.65|951.14|949.14|945.4|943.8|0
1621890000000|2021-05-24 21:00:00|950.56|948.56|950.63|948.63|950.63|948.63|949.62|947.62|0
1621893600000|2021-05-24 22:00:00|949.89|947.89|954|952|954.25|952.25|948.78|946.78|0
1621897200000|2021-05-24 23:00:00|954.25|952.25|952.75|950.75|954.74|952.74|951.76|949.76|0
1621900800000|2021-05-25 00:00:00|952.5|950.5|952.75|950.75|953.74|951.74|947.27|945.27|0
1621904400000|2021-05-25 01:00:00|953|951|951.75|949.75|956.23|954.23|949.51|947.51|0
1621908000000|2021-05-25 02:00:00|952.11|950.11|953.48|951.48|953.73|951.73|950.75|948.75|0
1621911600000|2021-05-25 03:00:00|953.73|951.73|953.98|951.98|955.22|953.22|952.99|950.99|0
1621915200000|2021-05-25 04:00:00|952.98|950.98|953.23|951.23|953.73|951.73|952.73|950.73|0
1621918800000|2021-05-25 05:00:00|952.98|950.98|957|955|957.32|955.32|952.98|950.98|0
1621922400000|2021-05-25 06:00:00|957.25|955.25|961.84|959.84|964.21|962.21|956.75|954.75|0
1621926000000|2021-05-25 07:00:00|961.72|959.72|957.27|955.67|961.97|960.15|956.02|954.42|0
1621929600000|2021-05-25 08:00:00|957.02|955.42|959|957.4|959|957.4|955.27|953.67|0
1621933200000|2021-05-25 09:00:00|958.76|957.16|959.25|957.65|959.37|957.77|957.51|955.91|0
1621936800000|2021-05-25 10:00:00|959.5|957.9|955.51|953.91|961.24|959.64|955.01|953.41|0
1621940400000|2021-05-25 11:00:00|955.26|953.66|959.49|957.89|960.24|958.64|954.76|953.16|0
1621944000000|2021-05-25 12:00:00|959.61|958.01|957.01|955.41|959.99|958.39|955.76|954.16|0
1621947600000|2021-05-25 13:00:00|957.26|955.66|947.42|945.82|961.24|959.64|947.05|945.45|0
1621951200000|2021-05-25 14:00:00|947.3|945.7|948.78|947.18|951.03|949.43|944.05|942.45|0
1621954800000|2021-05-25 15:00:00|948.53|946.93|943.08|941.48|949.15|947.55|934.13|932.53|0
1621958400000|2021-05-25 16:00:00|943.33|941.73|945.78|944.18|948.77|947.17|941.84|940.24|0
1621962000000|2021-05-25 17:00:00|945.54|943.94|942.05|940.45|946.53|944.93|938.57|936.97|0
1621965600000|2021-05-25 18:00:00|942.3|940.7|938.08|936.48|942.54|940.94|936.57|934.97|0
1621969200000|2021-05-25 19:00:00|937.58|935.98|936.55|934.95|941.68|940.08|930.83|929.23|0
1621972800000|2021-05-25 20:00:00|937.05|935.45|940.1|938.1|940.35|938.35|936.05|934.45|0
1621976400000|2021-05-25 21:00:00|940.06|938.06|939.89|937.89|940.25|938.25|939.22|937.22|0
1621980000000|2021-05-25 22:00:00|940.07|938.07|945.67|943.67|946.41|944.41|939.45|937.45|0
1621983600000|2021-05-25 23:00:00|945.92|943.92|945.41|943.41|945.92|943.92|943.67|941.67|0
1621987200000|2021-05-26 00:00:00|945.17|943.17|949.39|947.39|951.14|949.14|944.04|942.04|0
1621990800000|2021-05-26 01:00:00|949.64|947.64|948.42|946.42|951.41|949.41|947.4|945.4|0
1621994400000|2021-05-26 02:00:00|948.29|946.29|949.91|947.91|950.66|948.66|947.92|945.92|0
1621998000000|2021-05-26 03:00:00|949.66|947.66|949.41|947.41|950.9|948.9|949.16|947.16|0
1622001600000|2021-05-26 04:00:00|949.28|947.28|948.9|946.9|950.02|948.02|948.41|946.41|0
1622005200000|2021-05-26 05:00:00|948.65|946.65|950.39|948.39|951.14|949.14|948.65|946.65|0
1622008800000|2021-05-26 06:00:00|950.51|948.51|952.13|950.13|953.63|951.63|942.92|940.92|0
1622012400000|2021-05-26 07:00:00|952.38|950.38|948.92|947.32|953.86|952.18|946.18|944.58|0
1622016000000|2021-05-26 08:00:00|948.67|947.07|948.17|946.57|951.66|950.06|946.68|945.08|0
1622019600000|2021-05-26 09:00:00|947.92|946.32|948.17|946.57|955.39|953.79|947.04|945.44|0
1622023200000|2021-05-26 10:00:00|947.92|946.32|948.16|946.56|949.91|948.31|946.92|945.32|0
1622026800000|2021-05-26 11:00:00|948.41|946.81|948.17|946.57|954.14|952.54|947.92|946.32|0
1622030400000|2021-05-26 12:00:00|948.29|946.69|946.2|944.6|951.91|950.31|944.2|942.6|0
1622034000000|2021-05-26 13:00:00|946.45|944.85|933.98|932.38|947.44|945.84|933.25|931.65|0
1622037600000|2021-05-26 14:00:00|934.23|932.63|943.86|942.26|944.37|942.77|932.74|931.14|0
1622041200000|2021-05-26 15:00:00|944.11|942.51|947.58|945.98|948.33|946.73|942.12|940.52|0
1622044800000|2021-05-26 16:00:00|947.82|946.22|948.81|947.21|949.8|948.2|946.95|945.35|0
1622048400000|2021-05-26 17:00:00|948.56|946.96|941.81|940.21|951.04|949.44|939.33|937.73|0
1622052000000|2021-05-26 18:00:00|942.06|940.46|943.29|941.69|946.52|944.92|941.56|939.96|0
1622055600000|2021-05-26 19:00:00|943.04|941.44|944.98|943.38|946.27|944.67|940.76|939.16|0
1622059200000|2021-05-26 20:00:00|945.47|943.87|945.56|943.56|946.04|944.12|944.48|942.88|0
1622062800000|2021-05-26 21:00:00|945.64|943.64|945.48|943.48|945.75|943.75|945.16|943.16|0
1622066400000|2021-05-26 22:00:00|945.28|943.28|944.91|942.91|948.63|946.63|944.66|942.66|0
1622070000000|2021-05-26 23:00:00|944.66|942.66|944.9|942.9|945.02|943.02|942.66|940.66|0
1622073600000|2021-05-27 00:00:00|944.4|942.4|942.66|940.66|946.14|944.14|939.68|937.68|0
1622077200000|2021-05-27 01:00:00|942.41|940.41|937.19|935.19|942.9|940.9|934.71|932.71|0
1622080800000|2021-05-27 02:00:00|936.94|934.94|938.17|936.17|939.17|937.17|935.2|933.2|0
1622084400000|2021-05-27 03:00:00|938.42|936.42|940.65|938.65|941.39|939.39|936.93|934.93|0
1622088000000|2021-05-27 04:00:00|940.89|938.89|939.4|937.4|941.14|939.14|937.41|935.41|0
1622091600000|2021-05-27 05:00:00|939.64|937.64|941|939|941.87|939.87|935.92|933.92|0
1622095200000|2021-05-27 06:00:00|941.13|939.13|933.42|931.42|941.62|939.62|929.95|927.95|0
1622098800000|2021-05-27 07:00:00|932.93|930.93|934.72|933.12|937.58|935.98|932|930.4|0
1622102400000|2021-05-27 08:00:00|934.84|933.24|933.94|932.34|938.91|937.31|932.7|931.1|0
1622106000000|2021-05-27 09:00:00|934.06|932.46|932.69|931.09|935.68|934.08|932.69|931.09|0
1622109600000|2021-05-27 10:00:00|932.94|931.34|936.41|934.81|937.65|936.05|931.45|929.85|0
1622113200000|2021-05-27 11:00:00|936.53|934.93|942.36|940.76|942.36|940.76|935.16|933.56|0
1622116800000|2021-05-27 12:00:00|942.61|941.01|949.05|947.45|950.31|948.71|938.26|936.66|0
1622120400000|2021-05-27 13:00:00|948.8|947.2|955.51|953.91|960.73|959.13|948.55|946.95|0
1622124000000|2021-05-27 14:00:00|956.01|954.41|955.42|953.82|961.39|959.79|952.43|950.83|0
1622127600000|2021-05-27 15:00:00|956.16|954.56|957.02|955.42|957.9|956.3|949.2|947.6|0
1622131200000|2021-05-27 16:00:00|956.9|955.3|954.87|953.27|958.64|957.04|954.12|952.52|0
1622134800000|2021-05-27 17:00:00|954.99|953.39|951.41|949.81|956.36|954.76|948.68|947.08|0
1622138400000|2021-05-27 18:00:00|951.16|949.56|950.66|949.06|951.66|950.06|946.68|945.08|0
1622142000000|2021-05-27 19:00:00|950.16|948.56|948.66|947.06|955.62|954.02|945.93|944.33|0
1622145600000|2021-05-27 20:00:00|946.67|945.07|962.66|960.66|963.15|961.15|945.92|944.32|0
1622149200000|2021-05-27 21:00:00|962.2|960.2|960.9|958.9|962.38|960.38|960.12|958.12|0
1622152800000|2021-05-27 22:00:00|962.15|960.15|962.28|960.28|963.28|961.28|961.28|959.28|0
1622156400000|2021-05-27 23:00:00|962.52|960.52|966|964|967.75|965.75|960.53|958.53|0
1622160000000|2021-05-28 00:00:00|966.25|964.25|966.25|964.25|968.99|966.99|965.01|963.01|0
1622163600000|2021-05-28 01:00:00|966|964|964|962|966.74|964.74|963.25|961.25|0
1622167200000|2021-05-28 02:00:00|964.12|962.12|963|961|964.75|962.75|961.76|959.76|0
1622170800000|2021-05-28 03:00:00|963.25|961.25|965.48|963.48|965.73|963.73|963.25|961.25|0
1622174400000|2021-05-28 04:00:00|965.24|963.24|964.48|962.48|965.24|963.24|963.24|961.24|0
1622178000000|2021-05-28 05:00:00|964.73|962.73|961.05|959.05|965.98|963.98|960.25|958.25|0
1622181600000|2021-05-28 06:00:00|960.8|958.8|961.29|959.29|961.66|959.66|958.81|956.81|0
1622185200000|2021-05-28 07:00:00|961.54|959.54|962.81|961.21|963.31|961.71|959.33|957.55|0
1622188800000|2021-05-28 08:00:00|963.06|961.46|965.79|964.19|965.79|964.19|963.06|961.46|0
1622192400000|2021-05-28 09:00:00|965.55|963.95|966.29|964.69|967.04|965.44|963.8|962.2|0
1622196000000|2021-05-28 10:00:00|966.04|964.44|968.02|966.42|968.02|966.42|964.54|962.94|0
1622199600000|2021-05-28 11:00:00|967.77|966.17|964.56|962.96|968.52|966.92|964.31|962.71|0
1622203200000|2021-05-28 12:00:00|964.81|963.21|960.57|958.97|965.06|963.46|959.33|957.73|0
1622206800000|2021-05-28 13:00:00|960.82|959.22|963|961.4|965.05|963.45|957.78|956.18|0
1622210400000|2021-05-28 14:00:00|963.5|961.9|958.75|957.15|964.5|962.9|954.04|952.44|0
1622214000000|2021-05-28 15:00:00|959|957.4|963.72|962.12|964.22|962.62|957.75|956.15|0
1622217600000|2021-05-28 16:00:00|963.47|961.87|962.97|961.37|966.71|965.11|962.47|960.87|0
1622221200000|2021-05-28 17:00:00|963.22|961.62|960.94|959.34|964.22|962.62|959.48|957.88|0
1622224800000|2021-05-28 18:00:00|961.44|959.84|961.93|960.33|963.18|961.58|958.95|957.35|0
1622228400000|2021-05-28 19:00:00|961.68|960.08|953.46|951.86|963.54|961.94|952.71|951.11|0
1622232000000|2021-05-28 20:00:00|955.45|953.85|955.32|953.72|957.69|956.09|954.7|953.1|0
1622530800000|2021-06-01 07:00:00|958.93|956.93|969.2|967.6|969.32|967.72|958.68|956.68|0
1622534400000|2021-06-01 08:00:00|969.45|967.85|970.46|968.86|970.96|969.36|965.35|963.75|0
1622538000000|2021-06-01 09:00:00|970.33|968.73|971.2|969.6|973.2|971.6|969.22|967.62|0
1622541600000|2021-06-01 10:00:00|971.32|969.72|972.57|970.97|973.7|972.1|970.96|969.36|0
1622545200000|2021-06-01 11:00:00|972.7|971.1|976.2|974.6|979.18|977.58|972.45|970.85|0
1622548800000|2021-06-01 12:00:00|976.44|974.84|974.94|973.34|976.94|975.34|972.95|971.35|0
1622552400000|2021-06-01 13:00:00|975.19|973.59|966.96|965.36|980.93|979.33|964.22|962.62|0
1622556000000|2021-06-01 14:00:00|967.08|965.48|952.51|950.91|969.21|967.61|948.77|947.17|0
1622559600000|2021-06-01 15:00:00|952.26|950.66|956.98|955.38|958.73|957.13|949.77|948.17|0
1622563200000|2021-06-01 16:00:00|957.23|955.63|952.27|950.67|957.48|955.88|951.03|949.43|0
1622566800000|2021-06-01 17:00:00|952.14|950.54|950.04|948.44|952.27|950.67|946.3|944.7|0
1622570400000|2021-06-01 18:00:00|949.79|948.19|957.26|955.66|957.76|956.16|948.79|947.19|0
1622574000000|2021-06-01 19:00:00|957.5|955.9|948.74|947.14|957.5|955.9|948.65|947.05|0
1622577600000|2021-06-01 20:00:00|949.99|948.39|949.56|947.56|952.98|951.38|948.74|946.81|0
1622581200000|2021-06-01 21:00:00|949.99|947.99|949.47|947.47|950.57|948.57|949.04|947.04|0
1622584800000|2021-06-01 22:00:00|949.05|947.05|943.2|941.2|949.55|947.55|942.7|940.7|0
1622588400000|2021-06-01 23:00:00|943.07|941.07|947.18|945.18|947.18|945.18|942.2|940.2|0
1622592000000|2021-06-02 00:00:00|947.43|945.43|952.17|950.17|952.67|950.67|944.19|942.19|0
1622595600000|2021-06-02 01:00:00|951.92|949.92|950.42|948.42|952.91|950.91|949.42|947.42|0
1622599200000|2021-06-02 02:00:00|950.17|948.17|949.66|947.66|953.41|951.41|948.42|946.42|0
1622602800000|2021-06-02 03:00:00|950.16|948.16|950.41|948.41|952.66|950.66|949.66|947.66|0
1622606400000|2021-06-02 04:00:00|950.66|948.66|948.65|946.65|950.66|948.66|947.91|945.91|0
1622610000000|2021-06-02 05:00:00|948.4|946.4|949.9|947.9|952.14|950.14|947.9|945.9|0
1622613600000|2021-06-02 06:00:00|949.65|947.65|949.14|947.14|949.9|947.9|946.4|944.4|0
1622617200000|2021-06-02 07:00:00|948.4|946.4|946.95|945.35|953.93|952.33|942.71|941.11|0
1622620800000|2021-06-02 08:00:00|947.2|945.6|945.45|943.85|950.44|948.84|944.2|942.6|0
1622624400000|2021-06-02 09:00:00|945.7|944.1|950.18|948.58|950.93|949.33|945.7|944.1|0
1622628000000|2021-06-02 10:00:00|950.05|948.45|951.68|950.08|951.92|950.32|948.18|946.58|0
1622631600000|2021-06-02 11:00:00|951.92|950.32|951.92|950.32|952.92|951.32|948.43|946.83|0
1622635200000|2021-06-02 12:00:00|952.04|950.44|958.18|956.58|958.43|956.83|951.04|949.44|0
1622638800000|2021-06-02 13:00:00|958.43|956.83|957.68|956.08|960.42|958.82|949.45|947.85|0
1622642400000|2021-06-02 14:00:00|957.93|956.33|960.65|959.05|963.39|961.79|956.18|954.58|0
1622646000000|2021-06-02 15:00:00|960.4|958.8|962.11|960.51|965.64|964.04|958.77|957.17|0
1622649600000|2021-06-02 16:00:00|962.36|960.76|957.87|956.27|962.61|961.01|955.37|953.77|0
1622653200000|2021-06-02 17:00:00|958.12|956.52|951.38|949.78|958.87|957.27|949.38|947.78|0
1622656800000|2021-06-02 18:00:00|951.5|949.9|952.62|951.02|953.62|952.02|946.63|945.03|0
1622660400000|2021-06-02 19:00:00|952.37|950.77|956.85|955.25|958.35|956.75|949.63|948.03|0
1622664000000|2021-06-02 20:00:00|957.35|955.75|958.17|956.17|958.17|956.17|953.43|951.43|0
1622667600000|2021-06-02 21:00:00|957.84|955.84|958.31|956.31|958.46|956.46|957.29|955.29|0
1622671200000|2021-06-02 22:00:00|959.17|957.17|958.05|956.05|959.55|957.55|957.55|955.55|0
1622674800000|2021-06-02 23:00:00|957.8|955.8|959.54|957.54|960.29|958.29|957.3|955.3|0
1622678400000|2021-06-03 00:00:00|959.79|957.79|963.53|961.53|964.28|962.28|958.79|956.79|0
1622682000000|2021-06-03 01:00:00|963.28|961.28|961.53|959.53|963.53|961.53|960.29|958.29|0
1622685600000|2021-06-03 02:00:00|961.78|959.78|960.28|958.28|962.53|960.53|958.29|956.29|0
1622689200000|2021-06-03 03:00:00|960.53|958.53|960.03|958.03|960.78|958.78|959.03|957.03|0
1622692800000|2021-06-03 04:00:00|960.28|958.28|959.15|957.15|961.28|959.28|959.15|957.15|0
1622696400000|2021-06-03 05:00:00|959.03|957.03|959.78|957.78|960.78|958.78|958.53|956.53|0
1622700000000|2021-06-03 06:00:00|959.9|957.9|956.03|954.03|960.53|958.53|952.29|950.29|0
1622703600000|2021-06-03 07:00:00|956.28|954.28|949.98|948.38|956.28|954.28|949.11|947.51|0
1622707200000|2021-06-03 08:00:00|949.61|948.01|953.35|951.75|954.35|952.75|948.49|946.89|0
1622710800000|2021-06-03 09:00:00|953.47|951.87|948.71|947.11|953.47|951.87|946.61|945.01|0
1622714400000|2021-06-03 10:00:00|948.59|946.99|933.78|932.18|949.09|947.49|931.51|929.91|0
1622718000000|2021-06-03 11:00:00|934.16|932.56|926.7|925.1|934.16|932.56|922.96|921.36|0
1622721600000|2021-06-03 12:00:00|926.45|924.85|929.69|928.09|933.93|932.33|921.21|919.61|0
1622725200000|2021-06-03 13:00:00|930.69|929.09|925.16|923.56|935.17|933.57|916.68|915.08|0
1622728800000|2021-06-03 14:00:00|924.42|922.82|946.34|944.74|946.84|945.24|923.92|922.32|0
1622732400000|2021-06-03 15:00:00|946.59|944.99|947.58|945.98|953.33|951.73|944.34|942.74|0
1622736000000|2021-06-03 16:00:00|947.83|946.23|948.83|947.23|950.83|949.23|942.84|941.24|0
1622739600000|2021-06-03 17:00:00|949.08|947.48|948.33|946.73|952.32|950.72|942.34|940.74|0
1622743200000|2021-06-03 18:00:00|948.58|946.98|941.36|939.76|949.58|947.98|941.11|939.51|0
1622746800000|2021-06-03 19:00:00|941.11|939.51|942.35|940.75|948.09|946.49|941.1|939.5|0
1622750400000|2021-06-03 20:00:00|942.1|940.5|942.65|940.65|942.92|940.92|939.86|938.2|0
1622754000000|2021-06-03 21:00:00|942.43|940.43|942.83|940.83|943.41|941.41|942.25|940.25|0
1622757600000|2021-06-03 22:00:00|943.17|941.17|942.3|940.3|945.04|943.04|939.8|937.8|0
1622761200000|2021-06-03 23:00:00|942.05|940.05|937.3|935.3|943.29|941.29|936.8|934.8|0
1622764800000|2021-06-04 00:00:00|937.55|935.55|933.8|931.8|937.8|935.8|928.56|926.56|0
1622768400000|2021-06-04 01:00:00|933.92|931.92|937.3|935.3|939.54|937.54|933.3|931.3|0
1622772000000|2021-06-04 02:00:00|937.05|935.05|939.04|937.04|940.29|938.29|936.3|934.3|0
1622775600000|2021-06-04 03:00:00|938.79|936.79|944.28|942.28|945.28|943.28|938.79|936.79|0
1622779200000|2021-06-04 04:00:00|944.03|942.03|942.8|940.8|944.78|942.78|941.78|939.78|0
1622782800000|2021-06-04 05:00:00|942.55|940.55|937.8|935.8|944.3|942.3|936.81|934.81|0
1622786400000|2021-06-04 06:00:00|937.56|935.56|943.05|941.05|945.05|943.05|936.56|934.56|0
1622790000000|2021-06-04 07:00:00|943.55|941.55|942.33|940.73|946.83|945.23|941.04|939.04|0
1622793600000|2021-06-04 08:00:00|942.08|940.48|940.83|939.23|946.08|944.48|939.34|937.74|0
1622797200000|2021-06-04 09:00:00|941.33|939.73|943.08|941.48|943.83|942.23|939.2|937.6|0
1622800800000|2021-06-04 10:00:00|942.83|941.23|941.33|939.73|943.58|941.98|934.84|933.24|0
1622804400000|2021-06-04 11:00:00|942.08|940.48|946.07|944.47|946.57|944.97|942.08|940.48|0
1622808000000|2021-06-04 12:00:00|946.19|944.59|958.28|956.68|961.03|959.43|943.57|941.97|0
1622811600000|2021-06-04 13:00:00|958.64|957.04|965.77|964.17|968.51|966.91|957.53|955.93|0
1622815200000|2021-06-04 14:00:00|966.02|964.42|970.75|969.15|971.75|970.15|965.75|964.15|0
1622818800000|2021-06-04 15:00:00|971|969.4|969.5|967.9|973.75|972.15|968.25|966.65|0
1622822400000|2021-06-04 16:00:00|969.75|968.15|972.24|970.64|972.49|970.89|968.25|966.65|0
1622826000000|2021-06-04 17:00:00|972.49|970.89|974.99|973.39|975.49|973.89|971.24|969.64|0
1622829600000|2021-06-04 18:00:00|975.24|973.64|978.49|976.89|979.99|978.39|974.99|973.39|0
1622833200000|2021-06-04 19:00:00|978.24|976.64|978.73|977.13|982.73|981.13|976.86|975.26|0
1622836800000|2021-06-04 20:00:00|979.23|977.63|976.6|975|979.23|977.63|975.73|974.13|0
1623049200000|2021-06-07 07:00:00|971.4|969.4|971.95|970.35|973.45|971.85|964.95|963.35|0
1623052800000|2021-06-07 08:00:00|972.2|970.6|974.45|972.85|974.7|973.1|968.7|967.1|0
1623056400000|2021-06-07 09:00:00|974.32|972.72|970.45|968.85|974.7|973.1|967.57|965.97|0
1623060000000|2021-06-07 10:00:00|969.95|968.35|973.45|971.85|974.95|973.35|969.7|968.1|0
1623063600000|2021-06-07 11:00:00|974.2|972.6|979.45|977.85|980.7|979.1|974.2|972.6|0
1623067200000|2021-06-07 12:00:00|979.7|978.1|982.2|980.6|983.2|981.6|977.7|976.1|0
1623070800000|2021-06-07 13:00:00|981.95|980.35|975.45|973.85|981.95|980.35|973.2|971.6|0
1623074400000|2021-06-07 14:00:00|975.2|973.6|970.45|968.85|975.2|973.6|966.45|964.85|0
1623078000000|2021-06-07 15:00:00|970.7|969.1|968.7|967.1|972.45|970.85|965.95|964.35|0
1623081600000|2021-06-07 16:00:00|968.95|967.35|970.44|968.84|971.7|970.1|968.2|966.6|0
1623085200000|2021-06-07 17:00:00|970.69|969.09|965.94|964.34|971.44|969.84|965.69|964.09|0
1623088800000|2021-06-07 18:00:00|965.69|964.09|971.69|970.09|973.19|971.59|965.69|964.09|0
1623092400000|2021-06-07 19:00:00|971.94|970.34|975.94|974.34|977.44|975.84|971.69|970.09|0
1623096000000|2021-06-07 20:00:00|976.19|974.59|978.3|976.3|978.54|976.54|975.94|974.34|0
1623099600000|2021-06-07 21:00:00|977.93|975.93|978.33|976.33|979.14|977.14|977.93|975.93|0
1623103200000|2021-06-07 22:00:00|978.51|976.51|976.14|974.14|978.89|976.89|976.14|974.14|0
1623106800000|2021-06-07 23:00:00|976.39|974.39|976.89|974.89|980.14|978.14|976.14|974.14|0
1623110400000|2021-06-08 00:00:00|976.64|974.64|983.14|981.14|983.64|981.64|976.14|974.14|0
1623114000000|2021-06-08 01:00:00|982.89|980.89|982.76|980.76|985.64|983.64|981.14|979.14|0
1623117600000|2021-06-08 02:00:00|982.89|980.89|977.14|975.14|983.64|981.64|976.64|974.64|0
1623121200000|2021-06-08 03:00:00|976.89|974.89|978.39|976.39|979.89|977.89|976.64|974.64|0
1623124800000|2021-06-08 04:00:00|978.14|976.14|979.39|977.39|979.64|977.64|977.64|975.64|0
1623128400000|2021-06-08 05:00:00|979.14|977.14|976.89|974.89|979.64|977.64|976.76|974.76|0
1623132000000|2021-06-08 06:00:00|977.14|975.14|977.39|975.39|980.39|978.39|976.39|974.39|0
1623135600000|2021-06-08 07:00:00|977.89|975.89|974.69|973.09|978.64|976.64|973.19|971.59|0
1623139200000|2021-06-08 08:00:00|974.44|972.84|977.69|976.09|977.94|976.34|973.19|971.59|0
1623142800000|2021-06-08 09:00:00|977.94|976.34|980.44|978.84|982.31|980.71|975.81|974.21|0
1623146400000|2021-06-08 10:00:00|980.19|978.59|978.31|976.71|980.44|978.84|963.7|962.1|0
1623150000000|2021-06-08 11:00:00|978.44|976.84|983.44|981.84|983.69|982.09|977.19|975.59|0
1623153600000|2021-06-08 12:00:00|983.69|982.09|984.19|982.59|987.44|985.84|982.56|980.96|0
1623157200000|2021-06-08 13:00:00|984.44|982.84|970.94|969.34|986.69|985.09|970.19|968.59|0
1623160800000|2021-06-08 14:00:00|971.19|969.59|972.44|970.84|975.94|974.34|968.94|967.34|0
1623164400000|2021-06-08 15:00:00|972.69|971.09|973.69|972.09|975.44|973.84|957.69|956.09|0
1623168000000|2021-06-08 16:00:00|973.44|971.84|979.19|977.59|979.81|978.21|972.94|971.34|0
1623171600000|2021-06-08 17:00:00|978.94|977.34|975.69|974.09|979.94|978.34|975.44|973.84|0
1623175200000|2021-06-08 18:00:00|975.94|974.34|980.94|979.34|981.44|979.84|975.19|973.59|0
1623178800000|2021-06-08 19:00:00|981.19|979.59|976.94|975.34|982.69|981.09|976.44|974.84|0
1623182400000|2021-06-08 20:00:00|976.44|974.84|976.04|974.04|977.47|975.87|974.29|972.29|0
1623186000000|2021-06-08 21:00:00|975.95|973.95|976.03|974.03|976.14|974.14|975.66|973.66|0
1623189600000|2021-06-08 22:00:00|976.04|974.04|977.67|975.67|977.67|975.67|973.67|971.67|0
1623193200000|2021-06-08 23:00:00|977.92|975.92|976.92|974.92|978.67|976.67|976.17|974.17|0
1623196800000|2021-06-09 00:00:00|976.17|974.17|978.91|976.91|980.41|978.41|975.17|973.17|0
1623200400000|2021-06-09 01:00:00|979.16|977.16|977.91|975.91|979.16|977.16|973.66|971.66|0
1623204000000|2021-06-09 02:00:00|978.16|976.16|978.91|976.91|978.91|976.91|975.41|973.41|0
1623207600000|2021-06-09 03:00:00|979.16|977.16|977.16|975.16|979.78|977.78|976.66|974.66|0
1623211200000|2021-06-09 04:00:00|976.91|974.91|976.41|974.41|977.66|975.66|975.91|973.91|0
1623214800000|2021-06-09 05:00:00|976.16|974.16|976.41|974.41|978.66|976.66|975.66|973.66|0
1623218400000|2021-06-09 06:00:00|976.16|974.16|977.41|975.41|977.41|975.41|974.16|972.16|0
1623222000000|2021-06-09 07:00:00|977.16|975.16|976.46|974.86|980.71|979.11|975.41|973.41|0
1623225600000|2021-06-09 08:00:00|976.71|975.11|980.21|978.61|981.46|979.86|976.46|974.86|0
1623229200000|2021-06-09 09:00:00|980.33|978.73|978.46|976.86|980.46|978.86|975.96|974.36|0
1623232800000|2021-06-09 10:00:00|978.33|976.73|980.46|978.86|980.71|979.11|977.21|975.61|0
1623236400000|2021-06-09 11:00:00|980.21|978.61|982.96|981.36|983.46|981.86|974.96|973.36|0
1623240000000|2021-06-09 12:00:00|983.21|981.61|982.95|981.35|984.95|983.35|980.21|978.61|0
1623243600000|2021-06-09 13:00:00|983.07|981.47|981.45|979.85|985.7|984.1|977.96|976.36|0
1623247200000|2021-06-09 14:00:00|982.2|980.6|981.95|980.35|984.2|982.6|976.96|975.36|0
1623250800000|2021-06-09 15:00:00|981.7|980.1|978.45|976.85|984.45|982.85|975.7|974.1|0
1623254400000|2021-06-09 16:00:00|978.2|976.6|980.95|979.35|981.45|979.85|977.45|975.85|0
1623258000000|2021-06-09 17:00:00|981.2|979.6|979.7|978.1|983.2|981.6|978.7|977.1|0
1623261600000|2021-06-09 18:00:00|979.95|978.35|977.95|976.35|982.2|980.6|977.2|975.6|0
1623265200000|2021-06-09 19:00:00|977.7|976.1|968.72|967.12|977.95|976.35|968.22|966.62|0
1623268800000|2021-06-09 20:00:00|969.97|968.37|973.04|971.04|973.85|971.85|969.97|968.37|0
1623272400000|2021-06-09 21:00:00|973.07|971.07|972.85|970.85|973.33|971.33|972.38|970.38|0
1623276000000|2021-06-09 22:00:00|973.54|971.54|973.92|971.92|974.67|972.67|972.92|970.92|0
1623279600000|2021-06-09 23:00:00|973.67|971.67|972.67|970.67|975.17|973.17|971.67|969.67|0
1623283200000|2021-06-10 00:00:00|972.42|970.42|974.16|972.16|975.16|973.16|971.67|969.67|0
1623286800000|2021-06-10 01:00:00|973.91|971.91|974.91|972.91|976.41|974.41|973.66|971.66|0
1623290400000|2021-06-10 02:00:00|975.16|973.16|974.41|972.41|975.91|973.91|974.16|972.16|0
1623294000000|2021-06-10 03:00:00|974.66|972.66|975.66|973.66|975.91|973.91|974.16|972.16|0
1623297600000|2021-06-10 04:00:00|975.91|973.91|974.66|972.66|976.16|974.16|974.41|972.41|0
1623301200000|2021-06-10 05:00:00|974.41|972.41|973.16|971.16|974.66|972.66|971.66|969.66|0
1623304800000|2021-06-10 06:00:00|972.66|970.66|971.41|969.41|973.41|971.41|969.91|967.91|0
1623308400000|2021-06-10 07:00:00|970.91|968.91|972.21|970.61|972.21|970.61|962.46|960.86|0
1623312000000|2021-06-10 08:00:00|971.96|970.36|970.46|968.86|972.21|970.61|964.71|963.11|0
1623315600000|2021-06-10 09:00:00|970.71|969.11|971.71|970.11|972.21|970.61|968.96|967.36|0
1623319200000|2021-06-10 10:00:00|971.96|970.36|970.96|969.36|974.21|972.61|970.71|969.11|0
1623322800000|2021-06-10 11:00:00|970.71|969.11|969.46|967.86|973.46|971.86|963.46|961.86|0
1623326400000|2021-06-10 12:00:00|968.96|967.36|981.2|979.6|982.2|980.6|958.21|956.61|0
1623330000000|2021-06-10 13:00:00|980.95|979.35|995.94|994.34|998.69|997.09|980.45|978.85|0
1623333600000|2021-06-10 14:00:00|996.19|994.59|978.2|976.6|999.69|998.09|969.2|967.6|0
1623337200000|2021-06-10 15:00:00|977.95|976.35|988.19|986.59|988.56|986.96|974.95|973.35|0
1623340800000|2021-06-10 16:00:00|988.44|986.84|992.44|990.84|992.69|991.09|984.69|983.09|0
1623344400000|2021-06-10 17:00:00|992.69|991.09|994.19|992.59|994.19|992.59|988.94|987.34|0
1623348000000|2021-06-10 18:00:00|994.44|992.84|991.44|989.84|994.44|992.84|987.44|985.84|0
1623351600000|2021-06-10 19:00:00|991.69|990.09|988.19|986.59|991.81|990.21|985.19|983.59|0
1623355200000|2021-06-10 20:00:00|989.19|987.59|989.76|987.76|990.81|989.21|987.44|985.6|0
1623358800000|2021-06-10 21:00:00|990|988|990.48|988.48|990.48|988.48|989.34|987.34|0
1623362400000|2021-06-10 22:00:00|990.51|988.51|989.39|987.39|990.64|988.64|988.89|986.89|0
1623366000000|2021-06-10 23:00:00|989.64|987.64|988.64|986.64|990.14|988.14|987.89|985.89|0
1623369600000|2021-06-11 00:00:00|988.89|986.89|990.89|988.89|991.39|989.39|985.64|983.64|0
1623373200000|2021-06-11 01:00:00|991.14|989.14|991.89|989.89|992.39|990.39|989.89|987.89|0
1623376800000|2021-06-11 02:00:00|991.64|989.64|990.39|988.39|991.64|989.64|988.64|986.64|0
1623380400000|2021-06-11 03:00:00|990.64|988.64|991.64|989.64|991.76|989.76|989.89|987.89|0
1623384000000|2021-06-11 04:00:00|991.39|989.39|991.64|989.64|992.39|990.39|991.39|989.39|0
1623387600000|2021-06-11 05:00:00|991.14|989.14|991.89|989.89|991.89|989.89|990.64|988.64|0
1623391200000|2021-06-11 06:00:00|991.64|989.64|990.39|988.39|991.64|989.64|987.64|985.64|0
1623394800000|2021-06-11 07:00:00|990.26|988.26|988.43|986.83|990.68|989.08|987.68|986.08|0
1623398400000|2021-06-11 08:00:00|987.93|986.33|991.18|989.58|991.43|989.83|987.68|986.08|0
1623402000000|2021-06-11 09:00:00|991.3|989.7|990.68|989.08|991.93|990.33|990.18|988.58|0
1623405600000|2021-06-11 10:00:00|990.93|989.33|997.93|996.33|998.43|996.83|990.18|988.58|0
1623409200000|2021-06-11 11:00:00|997.68|996.08|994.43|992.83|998.43|996.83|993.18|991.58|0
1623412800000|2021-06-11 12:00:00|994.68|993.08|996.43|994.83|997.43|995.83|992.43|990.83|0
1623416400000|2021-06-11 13:00:00|996.18|994.58|992.93|991.33|998.18|996.58|991.43|989.83|0
1623420000000|2021-06-11 14:00:00|993.43|991.83|987.18|985.58|995.68|994.08|985.68|984.08|0
1623423600000|2021-06-11 15:00:00|986.93|985.33|986.93|985.33|989.43|987.83|983.68|982.08|0
1623427200000|2021-06-11 16:00:00|987.18|985.58|985.18|983.58|987.93|986.33|981.68|980.08|0
1623430800000|2021-06-11 17:00:00|985.43|983.83|988.43|986.83|988.93|987.33|983.8|982.2|0
1623434400000|2021-06-11 18:00:00|988.68|987.08|991.18|989.58|991.68|990.08|988.68|987.08|0
1623438000000|2021-06-11 19:00:00|990.93|989.33|996.68|995.08|997.18|995.58|987.68|986.08|0
1623441600000|2021-06-11 20:00:00|996.43|994.83|996.05|994.45|996.43|994.83|995.18|993.58|0
1623654000000|2021-06-14 07:00:00|1003.88|1001.88|1000.93|999.33|1007.43|1005.83|999.18|997.58|0
1623657600000|2021-06-14 08:00:00|1000.8|999.2|999.8|998.2|1001.18|999.58|997.68|996.08|0
1623661200000|2021-06-14 09:00:00|999.93|998.33|1001.18|999.58|1001.68|1000.08|997.68|996.08|0
1623664800000|2021-06-14 10:00:00|1000.93|999.33|999.43|997.83|1001.68|1000.08|998.68|997.08|0
1623668400000|2021-06-14 11:00:00|999.68|998.08|997.55|995.95|1001.93|1000.33|995.68|994.08|0
1623672000000|2021-06-14 12:00:00|997.43|995.83|995.93|994.33|999.43|997.83|993.43|991.83|0
1623675600000|2021-06-14 13:00:00|995.68|994.08|992.68|991.08|997.68|996.08|990.43|988.83|0
1623679200000|2021-06-14 14:00:00|992.93|991.33|991.05|989.45|993.43|991.83|985.68|984.08|0
1623682800000|2021-06-14 15:00:00|990.93|989.33|987.43|985.83|993.18|991.58|985.68|984.08|0
1623686400000|2021-06-14 16:00:00|987.68|986.08|985.05|983.45|989.43|987.83|984.43|982.83|0
1623690000000|2021-06-14 17:00:00|984.93|983.33|986.68|985.08|988.43|986.83|984.43|982.83|0
1623693600000|2021-06-14 18:00:00|986.55|984.95|988.68|987.08|989.18|987.58|985.05|983.45|0
1623697200000|2021-06-14 19:00:00|988.43|986.83|1005.93|1004.33|1005.93|1004.33|987.93|986.33|0
1623700800000|2021-06-14 20:00:00|1006.18|1004.58|1006|1004|1008.18|1006.58|1004.68|1002.75|0
1623704400000|2021-06-14 21:00:00|1006.23|1004.23|1006.27|1004.27|1006.92|1004.92|1005.86|1003.86|0
1623708000000|2021-06-14 22:00:00|1006.25|1004.25|1004.5|1002.5|1006.25|1004.25|1003.38|1001.38|0
1623711600000|2021-06-14 23:00:00|1004.63|1002.63|1004.5|1002.5|1006.63|1004.63|1004.13|1002.13|0
1623715200000|2021-06-15 00:00:00|1004.38|1002.38|1011.25|1009.25|1012.13|1010.13|1004.13|1002.13|0
1623718800000|2021-06-15 01:00:00|1011.13|1009.13|1009.88|1007.88|1014.38|1012.38|1009.63|1007.63|0
1623722400000|2021-06-15 02:00:00|1009.63|1007.63|1010.88|1008.88|1012.38|1010.38|1008.38|1006.38|0
1623726000000|2021-06-15 03:00:00|1011|1009|1012.88|1010.88|1014|1012|1010.13|1008.13|0
1623729600000|2021-06-15 04:00:00|1013|1011|1013.13|1011.13|1013.75|1011.75|1012.38|1010.38|0
1623733200000|2021-06-15 05:00:00|1013|1011|1014.63|1012.63|1014.63|1012.63|1011.63|1009.63|0
1623736800000|2021-06-15 06:00:00|1014.25|1012.25|1016.75|1014.75|1018.13|1016.13|1012.38|1010.38|0
1623740400000|2021-06-15 07:00:00|1016.88|1014.88|1013.68|1012.08|1017.8|1016.2|1013.18|1011.58|0
1623744000000|2021-06-15 08:00:00|1013.55|1011.95|1012.43|1010.83|1013.55|1011.95|1002.38|1000.38|0
1623747600000|2021-06-15 09:00:00|1012.3|1010.7|1007.68|1006.08|1012.55|1010.95|1007.43|1005.83|0
1623751200000|2021-06-15 10:00:00|1007.43|1005.83|1010.18|1008.58|1010.3|1008.7|1005.93|1004.33|0
1623754800000|2021-06-15 11:00:00|1010.43|1008.83|1010.18|1008.58|1011.68|1010.08|1008.93|1007.33|0
1623758400000|2021-06-15 12:00:00|1009.93|1008.33|1006.93|1005.33|1011.93|1010.33|1005.93|1004.33|0
1623762000000|2021-06-15 13:00:00|1006.68|1005.08|1000.18|998.58|1008.93|1007.33|998.93|997.33|0
1623765600000|2021-06-15 14:00:00|1000.43|998.83|993.43|991.83|1001.18|999.58|993.18|991.58|0
1623769200000|2021-06-15 15:00:00|993.18|991.58|992.18|990.58|996.18|994.58|988.18|986.58|0
1623772800000|2021-06-15 16:00:00|992.43|990.83|994.68|993.08|997.43|995.83|992.43|990.83|0
1623776400000|2021-06-15 17:00:00|994.43|992.83|998.93|997.33|999.68|998.08|991.68|990.08|0
1623780000000|2021-06-15 18:00:00|999.18|997.58|999.43|997.83|1002.18|1000.58|996.68|995.08|0
1623783600000|2021-06-15 19:00:00|999.68|998.08|996.68|995.08|1001.18|999.58|992.43|990.83|0
1623787200000|2021-06-15 20:00:00|997.68|996.08|997.5|995.5|999.25|997.25|996.18|994.5|0
1623790800000|2021-06-15 21:00:00|997.95|995.95|997.78|995.78|998.35|996.35|996.92|994.92|0
1623794400000|2021-06-15 22:00:00|998.25|996.25|997.38|995.38|999.63|997.63|996.88|994.88|0
1623798000000|2021-06-15 23:00:00|997.13|995.13|996.88|994.88|998.38|996.38|995.13|993.13|0
1623801600000|2021-06-16 00:00:00|997.13|995.13|997.13|995.13|999.13|997.13|996.63|994.63|0
1623805200000|2021-06-16 01:00:00|997.25|995.25|997.38|995.38|998.88|996.88|996.13|994.13|0
1623808800000|2021-06-16 02:00:00|997.13|995.13|996.13|994.13|997.88|995.88|995.38|993.38|0
1623812400000|2021-06-16 03:00:00|996|994|997.63|995.63|997.63|995.63|994.63|992.63|0
1623816000000|2021-06-16 04:00:00|997.88|995.88|996.63|994.63|997.88|995.88|995.63|993.63|0
1623819600000|2021-06-16 05:00:00|996.88|994.88|996.63|994.63|998.13|996.13|995.63|993.63|0
1623823200000|2021-06-16 06:00:00|996.38|994.38|997.38|995.38|999.13|997.13|995.38|993.38|0
1623826800000|2021-06-16 07:00:00|997.63|995.63|995.05|993.45|999.93|998.33|994.68|993.08|0
1623830400000|2021-06-16 08:00:00|994.93|993.33|995.68|994.08|995.93|994.33|991.18|989.58|0
1623834000000|2021-06-16 09:00:00|995.93|994.33|994.68|993.08|996.43|994.83|992.43|990.83|0
1623837600000|2021-06-16 10:00:00|994.93|993.33|995.43|993.83|1000.18|998.58|994.68|993.08|0
1623841200000|2021-06-16 11:00:00|995.18|993.58|994.43|992.83|996.43|994.83|993.93|992.33|0
1623844800000|2021-06-16 12:00:00|994.68|993.08|996.93|995.33|997.68|996.08|992.68|991.08|0
1623848400000|2021-06-16 13:00:00|997.18|995.58|996.18|994.58|1001.43|999.83|994.43|992.83|0
1623852000000|2021-06-16 14:00:00|996.43|994.83|995.43|993.83|998.68|997.08|993.68|992.08|0
1623855600000|2021-06-16 15:00:00|995.18|993.58|995.18|993.58|998.68|997.08|994.18|992.58|0
1623859200000|2021-06-16 16:00:00|995.43|993.83|987.93|986.33|996.18|994.58|985.18|983.58|0
1623862800000|2021-06-16 17:00:00|987.68|986.08|984.18|982.58|988.93|987.33|978.93|977.33|0
1623866400000|2021-06-16 18:00:00|977.05|975.45|970.18|968.58|977.05|975.45|952.43|950.83|0
1623870000000|2021-06-16 19:00:00|968.93|967.33|972.68|971.08|988.68|987.08|967.43|965.83|0
1623873600000|2021-06-16 20:00:00|973.93|972.33|963.5|961.5|977.43|975.83|962.5|960.5|0
1623877200000|2021-06-16 21:00:00|963.63|961.63|964.73|962.73|964.84|962.84|962.75|960.75|0
1623880800000|2021-06-16 22:00:00|965.25|963.25|963.38|961.38|966.13|964.13|961.13|959.13|0
1623884400000|2021-06-16 23:00:00|962.88|960.88|957.38|955.38|963.88|961.88|957.13|955.13|0
1623888000000|2021-06-17 00:00:00|957.13|955.13|951.13|949.13|957.38|955.38|943.88|941.88|0
1623891600000|2021-06-17 01:00:00|950.63|948.63|956.63|954.63|957.13|955.13|947.63|945.63|0
1623895200000|2021-06-17 02:00:00|956.88|954.88|957.88|955.88|958.88|956.88|954.63|952.63|0
1623898800000|2021-06-17 03:00:00|958.13|956.13|959.88|957.88|961.38|959.38|955.88|953.88|0
1623902400000|2021-06-17 04:00:00|960.13|958.13|961.63|959.63|962.13|960.13|958.38|956.38|0
1623906000000|2021-06-17 05:00:00|961.38|959.38|960.38|958.38|963.63|961.63|960.38|958.38|0
1623909600000|2021-06-17 06:00:00|960.63|958.63|957.38|955.38|961.13|959.13|953.13|951.13|0
1623913200000|2021-06-17 07:00:00|957.25|955.25|955.43|953.83|962.05|960.45|954.68|953.08|0
1623916800000|2021-06-17 08:00:00|955.93|954.33|954.05|952.45|962.18|960.58|952.18|950.58|0
1623920400000|2021-06-17 09:00:00|954.18|952.58|960.68|959.08|961.18|959.58|953.93|952.33|0
1623924000000|2021-06-17 10:00:00|960.43|958.83|959.93|958.33|962.18|960.58|956.43|954.83|0
1623927600000|2021-06-17 11:00:00|960.43|958.83|958.68|957.08|967.18|965.58|958.43|956.83|0
1623931200000|2021-06-17 12:00:00|958.93|957.33|960.43|958.83|962.68|961.08|953.93|952.33|0
1623934800000|2021-06-17 13:00:00|960.68|959.08|970.93|969.33|981.93|980.33|959.93|958.33|0
1623938400000|2021-06-17 14:00:00|971.3|969.7|971.93|970.33|982.43|980.83|964.18|962.58|0
1623942000000|2021-06-17 15:00:00|972.43|970.83|965.93|964.33|979.43|977.83|964.68|963.08|0
1623945600000|2021-06-17 16:00:00|965.3|963.7|964.05|962.45|967.05|965.45|946.43|944.83|0
1623949200000|2021-06-17 17:00:00|964.18|962.58|975.18|973.58|978.93|977.33|963.93|962.33|0
1623952800000|2021-06-17 18:00:00|975.43|973.83|971.18|969.58|976.68|975.08|969.68|968.08|0
1623956400000|2021-06-17 19:00:00|971.93|970.33|971.43|969.83|982.93|981.33|969.18|967.58|0
1623960000000|2021-06-17 20:00:00|973.18|971.58|974.05|972.45|975.93|974.33|972.68|971.08|0
1624280400000|2021-06-21 13:00:00|976.76|975.16|986.92|985.32|989.5|987.9|973.71|972.11|0
1624284000000|2021-06-21 14:00:00|987.57|985.97|1006.24|1004.64|1008|1006.4|986.7|985.1|0
1624287600000|2021-06-21 15:00:00|1006.68|1005.08|1007.33|1005.73|1009.31|1007.71|1002.95|1001.35|0
1624291200000|2021-06-21 16:00:00|1007.55|1005.95|1004.67|1003.07|1008.64|1007.04|1004.24|1002.64|0
1624294800000|2021-06-21 17:00:00|1004.89|1003.29|1011.56|1009.96|1014.76|1013.16|1004.01|1002.41|0
1624298400000|2021-06-21 18:00:00|1012|1010.4|1010.88|1009.28|1012.88|1011.28|1008.24|1006.64|0
1624302000000|2021-06-21 19:00:00|1010.66|1009.06|1011.53|1009.93|1013.73|1012.13|1008.01|1006.41|0
1624305600000|2021-06-21 20:00:00|1012.19|1010.59|1016.47|1014.47|1017.55|1015.55|1011.31|1009.71|0
1624309200000|2021-06-21 21:00:00|1016.34|1014.34|1016.42|1014.42|1016.75|1014.75|1016.02|1014.02|0
1624312800000|2021-06-21 22:00:00|1016.87|1014.87|1014.98|1012.98|1017.31|1015.31|1014.76|1012.76|0
1624316400000|2021-06-21 23:00:00|1015.2|1013.2|1015.63|1013.63|1018.95|1016.95|1014.75|1012.75|0
1624320000000|2021-06-22 00:00:00|1015.41|1013.41|1014.51|1012.51|1017.83|1015.83|1014.07|1012.07|0
1624323600000|2021-06-22 01:00:00|1014.07|1012.07|1013.84|1011.84|1015.61|1013.61|1013.18|1011.18|0
1624327200000|2021-06-22 02:00:00|1013.62|1011.62|1016.46|1014.46|1017.13|1015.13|1013.61|1011.61|0
1624330800000|2021-06-22 03:00:00|1016.24|1014.24|1017.77|1015.77|1018.44|1016.44|1016.02|1014.02|0
1624334400000|2021-06-22 04:00:00|1017.66|1015.66|1020.18|1018.18|1021.95|1019.95|1017.55|1015.55|0
1624338000000|2021-06-22 05:00:00|1019.74|1017.74|1018.18|1016.18|1019.96|1017.96|1016.86|1014.86|0
1624341600000|2021-06-22 06:00:00|1018.62|1016.62|1016.4|1014.4|1020.6|1018.6|1015.52|1013.52|0
1624345200000|2021-06-22 07:00:00|1016.62|1014.62|1006.94|1005.34|1016.62|1014.62|1005.62|1004.02|0
1624348800000|2021-06-22 08:00:00|1006.72|1005.12|1006.26|1004.66|1010.24|1008.64|1004.94|1003.34|0
1624352400000|2021-06-22 09:00:00|1006.48|1004.88|1007.47|1005.87|1010.56|1008.96|988.97|987.37|0
1624356000000|2021-06-22 10:00:00|1007.25|1005.65|1012.07|1010.47|1013.06|1011.46|1007.03|1005.43|0
1624359600000|2021-06-22 11:00:00|1011.85|1010.25|1017.35|1015.75|1018.24|1016.64|1011.19|1009.59|0
1624363200000|2021-06-22 12:00:00|1017.57|1015.97|1010.76|1009.16|1018.89|1017.29|1009.22|1007.62|0
1624366800000|2021-06-22 13:00:00|1010.54|1008.94|1009.83|1008.23|1017.05|1015.45|1007.85|1006.25|0
1624370400000|2021-06-22 14:00:00|1010.05|1008.45|1022.24|1020.64|1022.47|1020.87|1007.19|1005.59|0
1624374000000|2021-06-22 15:00:00|1022.47|1020.87|1024.36|1022.76|1029.31|1027.71|1021.58|1019.98|0
1624377600000|2021-06-22 16:00:00|1024.58|1022.98|1026.07|1024.47|1028.11|1026.51|1024.58|1022.98|0
1624381200000|2021-06-22 17:00:00|1025.85|1024.25|1026.59|1024.99|1028.06|1026.46|1024.52|1022.92|0
1624384800000|2021-06-22 18:00:00|1026.81|1025.21|1030.66|1029.06|1031.76|1030.16|1025.04|1023.44|0
1624388400000|2021-06-22 19:00:00|1030.88|1029.28|1031.75|1030.15|1040.18|1038.58|1030.88|1029.28|0
1624392000000|2021-06-22 20:00:00|1031.97|1030.37|1032.84|1030.84|1035.47|1033.47|1030.07|1028.47|0
1624395600000|2021-06-22 21:00:00|1033.17|1031.17|1034.12|1032.12|1034.65|1032.65|1032.84|1030.84|0
1624399200000|2021-06-22 22:00:00|1033.01|1031.01|1032.44|1030.44|1033.67|1031.67|1031.56|1029.56|0
1624402800000|2021-06-22 23:00:00|1032.22|1030.22|1033.31|1031.31|1034.43|1032.43|1032.22|1030.22|0
1624406400000|2021-06-23 00:00:00|1033.2|1031.2|1034.63|1032.63|1035.75|1033.75|1031.98|1029.98|0
1624410000000|2021-06-23 01:00:00|1034.85|1032.85|1036.39|1034.39|1037.51|1035.51|1034.84|1032.84|0
1624413600000|2021-06-23 02:00:00|1036.61|1034.61|1037.59|1035.59|1038.6|1036.6|1036.17|1034.17|0
1624417200000|2021-06-23 03:00:00|1037.71|1035.71|1037.91|1035.91|1039.26|1037.26|1037.69|1035.69|0
1624420800000|2021-06-23 04:00:00|1037.69|1035.69|1036.79|1034.79|1038.57|1036.57|1036.79|1034.79|0
1624424400000|2021-06-23 05:00:00|1037.01|1035.01|1040.53|1038.53|1041.09|1039.09|1036.34|1034.34|0
1624428000000|2021-06-23 06:00:00|1040.2|1038.2|1040.3|1038.3|1042.19|1040.19|1037.53|1035.53|0
1624431600000|2021-06-23 07:00:00|1040.41|1038.41|1034.16|1032.56|1041.08|1039.38|1032.61|1031.01|0
1624435200000|2021-06-23 08:00:00|1033.72|1032.12|1033.92|1032.32|1035.93|1034.33|1032.59|1030.99|0
1624438800000|2021-06-23 09:00:00|1033.7|1032.1|1032.36|1030.76|1034.36|1032.76|1030.37|1028.77|0
1624442400000|2021-06-23 10:00:00|1032.58|1030.98|1032.12|1030.52|1035.01|1033.41|1030.69|1029.09|0
1624446000000|2021-06-23 11:00:00|1031.9|1030.3|1031|1029.4|1032.34|1030.74|1025.91|1024.31|0
1624449600000|2021-06-23 12:00:00|1030.78|1029.18|1035.42|1033.82|1035.88|1034.28|1030.33|1028.73|0
1624453200000|2021-06-23 13:00:00|1035.2|1033.6|1035.63|1034.03|1037.19|1035.59|1030.75|1029.15|0
1624456800000|2021-06-23 14:00:00|1035.85|1034.25|1033.92|1032.32|1039.18|1037.58|1031.26|1029.66|0
1624460400000|2021-06-23 15:00:00|1034.15|1032.55|1031.69|1030.09|1035.26|1033.66|1028.36|1026.76|0
1624464000000|2021-06-23 16:00:00|1031.46|1029.86|1030.34|1028.74|1033.02|1031.42|1026.34|1024.74|0
1624467600000|2021-06-23 17:00:00|1030.12|1028.52|1033.88|1032.28|1034.11|1032.51|1029.45|1027.85|0
1624471200000|2021-06-23 18:00:00|1034.1|1032.5|1032.09|1030.49|1034.1|1032.5|1030.54|1028.94|0
1624474800000|2021-06-23 19:00:00|1032.31|1030.71|1025.41|1023.81|1036.08|1034.48|1025.18|1023.58|0
1624478400000|2021-06-23 20:00:00|1024.96|1023.36|1027.41|1025.41|1028.07|1026.47|1024.96|1023.36|0
1624482000000|2021-06-23 21:00:00|1027.67|1025.67|1027.85|1025.85|1028.14|1026.14|1027.18|1025.18|0
1624485600000|2021-06-23 22:00:00|1027.68|1025.68|1029.34|1027.34|1029.78|1027.78|1026.24|1024.24|0
1624489200000|2021-06-23 23:00:00|1029.56|1027.56|1030.66|1028.66|1030.89|1028.89|1028.45|1026.45|0
1624492800000|2021-06-24 00:00:00|1030.54|1028.54|1032.42|1030.42|1033.09|1031.09|1030.43|1028.43|0
1624496400000|2021-06-24 01:00:00|1032.2|1030.2|1034.41|1032.41|1035.3|1033.3|1031.97|1029.97|0
1624500000000|2021-06-24 02:00:00|1034.63|1032.63|1034.84|1032.84|1035.51|1033.51|1034.17|1032.17|0
1624503600000|2021-06-24 03:00:00|1034.61|1032.61|1035.27|1033.27|1035.49|1033.49|1033.72|1031.72|0
1624507200000|2021-06-24 04:00:00|1035.05|1033.05|1034.36|1032.36|1035.49|1033.49|1034.14|1032.14|0
1624510800000|2021-06-24 05:00:00|1034.25|1032.25|1033.01|1031.01|1034.81|1032.81|1032.35|1030.35|0
1624514400000|2021-06-24 06:00:00|1032.79|1030.79|1034|1032|1035.23|1033.23|1032.57|1030.57|0
1624518000000|2021-06-24 07:00:00|1034.11|1032.11|1036.17|1034.57|1036.85|1035.25|1033|1031|0
1624521600000|2021-06-24 08:00:00|1035.94|1034.34|1041.93|1040.33|1042.38|1040.78|1035.72|1034.12|0
1624525200000|2021-06-24 09:00:00|1042.16|1040.56|1042.59|1040.99|1044.83|1043.23|1041.7|1040.1|0
1624528800000|2021-06-24 10:00:00|1042.37|1040.77|1042.58|1040.98|1044.82|1043.22|1041.47|1039.87|0
1624532400000|2021-06-24 11:00:00|1042.35|1040.75|1042.78|1041.18|1044.14|1042.54|1041.45|1039.85|0
1624536000000|2021-06-24 12:00:00|1043.01|1041.41|1041.65|1040.05|1044.22|1042.62|1039.2|1037.6|0
1624539600000|2021-06-24 13:00:00|1041.43|1039.83|1044.62|1043.02|1048.2|1046.6|1040.76|1039.16|0
1624543200000|2021-06-24 14:00:00|1044.84|1043.24|1045.99|1044.39|1050.69|1049.09|1043.28|1041.68|0
1624546800000|2021-06-24 15:00:00|1045.77|1044.17|1043.63|1042.03|1047.55|1045.95|1042.07|1040.47|0
1624550400000|2021-06-24 16:00:00|1043.85|1042.25|1047.41|1045.81|1048.53|1046.93|1043.4|1041.8|0
1624554000000|2021-06-24 17:00:00|1047.19|1045.59|1046.73|1045.13|1050.31|1048.71|1043.6|1042|0
1624557600000|2021-06-24 18:00:00|1046.95|1045.35|1048.95|1047.35|1050.29|1048.69|1046.5|1044.9|0
1624561200000|2021-06-24 19:00:00|1048.72|1047.12|1046.58|1044.98|1049.17|1047.57|1044.47|1042.87|0
1624564800000|2021-06-24 20:00:00|1047.03|1045.43|1052.25|1050.25|1052.46|1050.46|1046.14|1044.54|0
1624568400000|2021-06-24 21:00:00|1052.28|1050.28|1052.09|1050.09|1052.63|1050.63|1051.7|1049.7|0
1624572000000|2021-06-24 22:00:00|1052|1050|1051.43|1049.43|1052.23|1050.23|1050.1|1048.1|0
1624575600000|2021-06-24 23:00:00|1051.66|1049.66|1049.85|1047.85|1051.66|1049.66|1049.41|1047.41|0
1624579200000|2021-06-25 00:00:00|1050.08|1048.08|1049.84|1047.84|1051.19|1049.19|1048.5|1046.5|0
1624582800000|2021-06-25 01:00:00|1050.06|1048.06|1050.38|1048.38|1051.73|1049.73|1048.38|1046.38|0
1624586400000|2021-06-25 02:00:00|1050.49|1048.49|1051.48|1049.48|1052.16|1050.16|1049.93|1047.93|0
1624590000000|2021-06-25 03:00:00|1051.71|1049.71|1053.71|1051.71|1054.04|1052.04|1051.03|1049.03|0
1624593600000|2021-06-25 04:00:00|1053.7|1051.7|1051.01|1049.01|1053.93|1051.93|1050.57|1048.57|0
1624597200000|2021-06-25 05:00:00|1051.9|1049.9|1052.33|1050.33|1053.01|1051.01|1050.56|1048.56|0
1624600800000|2021-06-25 06:00:00|1052.56|1050.56|1048.74|1046.74|1052.56|1050.56|1048.07|1046.07|0
1624604400000|2021-06-25 07:00:00|1048.97|1046.97|1048.31|1046.71|1049.2|1047.6|1044.52|1042.92|0
1624608000000|2021-06-25 08:00:00|1048.53|1046.93|1049.19|1047.59|1050.09|1048.49|1046.52|1044.92|0
1624611600000|2021-06-25 09:00:00|1049.07|1047.47|1051.18|1049.58|1052.3|1050.7|1047.39|1045.79|0
1624615200000|2021-06-25 10:00:00|1050.96|1049.36|1051.39|1049.79|1051.62|1050.02|1048.94|1047.34|0
1624618800000|2021-06-25 11:00:00|1051.62|1050.02|1048.7|1047.1|1052.06|1050.46|1047.8|1046.2|0
1624622400000|2021-06-25 12:00:00|1048.92|1047.32|1053.88|1052.28|1055.22|1053.62|1048.7|1047.1|0
1624626000000|2021-06-25 13:00:00|1053.76|1052.16|1053.41|1051.81|1055.88|1054.28|1051.18|1049.58|0
1624629600000|2021-06-25 14:00:00|1053.64|1052.04|1054.29|1052.69|1059.23|1057.63|1051.63|1050.03|0
1624633200000|2021-06-25 15:00:00|1054.52|1052.92|1057.86|1056.26|1058.09|1056.49|1053.85|1052.25|0
1624636800000|2021-06-25 16:00:00|1057.64|1056.04|1057.89|1056.29|1058.3|1056.7|1055.84|1054.24|0
1624640400000|2021-06-25 17:00:00|1058.11|1056.51|1057.43|1055.83|1058.11|1056.51|1054.97|1053.37|0
1624644000000|2021-06-25 18:00:00|1057.65|1056.05|1060.32|1058.72|1061|1059.4|1056.53|1054.93|0
1624647600000|2021-06-25 19:00:00|1060.55|1058.95|1060.42|1058.82|1065.8|1064.2|1059.75|1058.15|0
1624651200000|2021-06-25 20:00:00|1060.87|1059.27|1061.42|1059.82|1063.11|1061.51|1059.52|1057.92|0
1624863600000|2021-06-28 07:00:00|1062.02|1060.02|1062.48|1060.88|1065.62|1064.02|1061.37|1059.68|0
1624867200000|2021-06-28 08:00:00|1062.36|1060.76|1062.24|1060.64|1063.15|1061.55|1058.21|1056.61|0
1624870800000|2021-06-28 09:00:00|1062.12|1060.52|1062|1060.4|1062.91|1061.31|1060.21|1058.61|0
1624874400000|2021-06-28 10:00:00|1061.77|1060.17|1060.64|1059.04|1062|1060.4|1057.73|1056.13|0
1624878000000|2021-06-28 11:00:00|1061.09|1059.49|1062.08|1060.48|1064.44|1062.84|1060.19|1058.59|0
1624881600000|2021-06-28 12:00:00|1062.19|1060.59|1066.22|1064.62|1066.44|1064.84|1060.85|1059.25|0
1624885200000|2021-06-28 13:00:00|1065.99|1064.39|1060.93|1059.33|1067.33|1065.73|1055.22|1053.62|0
1624888800000|2021-06-28 14:00:00|1061.04|1059.44|1059.24|1057.64|1062.6|1061|1058.13|1056.53|0
1624892400000|2021-06-28 15:00:00|1059.46|1057.86|1059.34|1057.74|1061.93|1060.33|1056.21|1054.61|0
1624896000000|2021-06-28 16:00:00|1059.12|1057.52|1055.96|1054.36|1060.23|1058.63|1055.96|1054.36|0
1624899600000|2021-06-28 17:00:00|1055.85|1054.25|1058.86|1057.26|1059.09|1057.49|1053.72|1052.12|0
1624903200000|2021-06-28 18:00:00|1058.64|1057.04|1064.09|1062.49|1064.54|1062.94|1058.64|1057.04|0
1624906800000|2021-06-28 19:00:00|1064.54|1062.94|1070.54|1068.94|1070.99|1069.39|1062.74|1061.14|0
1624910400000|2021-06-28 20:00:00|1069.87|1068.27|1071.06|1069.06|1071.51|1069.51|1068.52|1066.92|0
1624914000000|2021-06-28 21:00:00|1070.92|1068.92|1071.04|1069.04|1071.37|1069.37|1070.82|1068.82|0
1624917600000|2021-06-28 22:00:00|1070.15|1068.15|1067.79|1065.79|1070.15|1068.15|1067.45|1065.45|0
1624921200000|2021-06-28 23:00:00|1068.01|1066.01|1067.55|1065.55|1068.68|1066.68|1066.88|1064.88|0
1624924800000|2021-06-29 00:00:00|1067.32|1065.32|1065.74|1063.74|1067.55|1065.55|1064.86|1062.86|0
1624928400000|2021-06-29 01:00:00|1065.63|1063.63|1064.27|1062.27|1066.41|1064.41|1062.38|1060.38|0
1624932000000|2021-06-29 02:00:00|1064.16|1062.16|1063.6|1061.6|1064.39|1062.39|1056.89|1054.89|0
1624935600000|2021-06-29 03:00:00|1063.72|1061.72|1063.7|1061.7|1063.72|1061.72|1062.59|1060.59|0
1624939200000|2021-06-29 04:00:00|1063.48|1061.48|1064.91|1062.91|1065.15|1063.15|1063.25|1061.25|0
1624942800000|2021-06-29 05:00:00|1064.81|1062.81|1067.48|1065.48|1067.48|1065.48|1063.46|1061.46|0
1624946400000|2021-06-29 06:00:00|1067.26|1065.26|1065|1063|1067.48|1065.48|1064.55|1062.55|0
1624950000000|2021-06-29 07:00:00|1065.23|1063.23|1068.72|1067.12|1070.63|1069.03|1064.78|1062.78|0
1624953600000|2021-06-29 08:00:00|1068.94|1067.34|1066.12|1064.52|1070.06|1068.46|1064.23|1062.63|0
1624957200000|2021-06-29 09:00:00|1066.02|1064.42|1068.47|1066.87|1069.37|1067.77|1065.9|1064.3|0
1624960800000|2021-06-29 10:00:00|1068.69|1067.09|1070.92|1069.32|1070.92|1069.32|1066.44|1064.84|0
1624964400000|2021-06-29 11:00:00|1071.15|1069.55|1066.64|1065.04|1071.15|1069.55|1064.85|1063.25|0
1624968000000|2021-06-29 12:00:00|1066.42|1064.82|1069.55|1067.95|1070.68|1069.08|1065.75|1064.15|0
1624971600000|2021-06-29 13:00:00|1069.77|1068.17|1074.83|1073.23|1076.73|1075.13|1069.09|1067.49|0
1624975200000|2021-06-29 14:00:00|1075.39|1073.79|1075.14|1073.54|1078.42|1076.82|1073.03|1071.43|0
1624978800000|2021-06-29 15:00:00|1075.36|1073.76|1074.1|1072.5|1076.03|1074.43|1072.76|1071.16|0
1624982400000|2021-06-29 16:00:00|1073.88|1072.28|1074.09|1072.49|1074.77|1073.17|1072.07|1070.47|0
1624986000000|2021-06-29 17:00:00|1074.31|1072.71|1073.6|1072|1074.54|1072.94|1071.39|1069.79|0
1624989600000|2021-06-29 18:00:00|1073.38|1071.78|1070.67|1069.07|1075.17|1073.57|1067.32|1065.72|0
1624993200000|2021-06-29 19:00:00|1070.78|1069.18|1071.55|1069.95|1073.12|1071.52|1068.66|1067.06|0
1624996800000|2021-06-29 20:00:00|1071.78|1070.18|1073.89|1071.89|1075.44|1073.76|1071.78|1070.18|0
1625000400000|2021-06-29 21:00:00|1074.03|1072.03|1074.08|1072.08|1074.29|1072.29|1073.71|1071.71|0
1625004000000|2021-06-29 22:00:00|1074.52|1072.52|1074.62|1072.62|1075.19|1073.19|1073.29|1071.29|0
1625007600000|2021-06-29 23:00:00|1074.73|1072.73|1077.18|1075.18|1077.53|1075.53|1074.62|1072.62|0
1625011200000|2021-06-30 00:00:00|1077.08|1075.08|1075.49|1073.49|1078.87|1076.87|1075.27|1073.27|0
1625014800000|2021-06-30 01:00:00|1075.6|1073.6|1074.58|1072.58|1077.06|1075.06|1074.58|1072.58|0
1625018400000|2021-06-30 02:00:00|1074.8|1072.8|1075.01|1073.01|1076.14|1074.14|1074.34|1072.34|0
1625022000000|2021-06-30 03:00:00|1075.12|1073.12|1076.57|1074.57|1076.57|1074.57|1074.34|1072.34|0
1625025600000|2021-06-30 04:00:00|1076.35|1074.35|1076.78|1074.78|1077|1075|1075.44|1073.44|0
1625029200000|2021-06-30 05:00:00|1077|1075|1074.17|1072.17|1077|1075|1073.95|1071.95|0
1625032800000|2021-06-30 06:00:00|1073.95|1071.95|1073.71|1071.71|1075.06|1073.06|1072.6|1070.6|0
1625036400000|2021-06-30 07:00:00|1073.37|1071.37|1075.74|1074.14|1076.19|1074.59|1073.37|1071.37|0
1625040000000|2021-06-30 08:00:00|1075.85|1074.25|1064.45|1062.85|1075.96|1074.36|1064.23|1062.63|0
1625043600000|2021-06-30 09:00:00|1064.22|1062.62|1066.24|1064.64|1067.24|1065.64|1060.47|1058.87|0
1625047200000|2021-06-30 10:00:00|1066.02|1064.42|1066.48|1064.88|1070.03|1068.43|1066.02|1064.42|0
1625050800000|2021-06-30 11:00:00|1066.7|1065.1|1070.05|1068.45|1072.75|1071.15|1066.7|1065.1|0
1625054400000|2021-06-30 12:00:00|1069.82|1068.22|1069.25|1067.65|1072.29|1070.69|1068.25|1066.65|0
1625058000000|2021-06-30 13:00:00|1069.47|1067.87|1072.95|1071.35|1075.72|1074.12|1066.79|1065.19|0
1625061600000|2021-06-30 14:00:00|1073.17|1071.57|1078.74|1077.14|1079.64|1078.04|1072.72|1071.12|0
1625065200000|2021-06-30 15:00:00|1080.09|1078.49|1075.94|1074.34|1080.31|1078.71|1074.72|1073.12|0
1625068800000|2021-06-30 16:00:00|1076.06|1074.46|1076.43|1074.83|1077.84|1076.24|1074.04|1072.44|0
1625072400000|2021-06-30 17:00:00|1076.54|1074.94|1073.41|1071.81|1077.1|1075.5|1072.51|1070.91|0
1625076000000|2021-06-30 18:00:00|1073.29|1071.69|1073.62|1072.02|1074.74|1073.14|1070.94|1069.34|0
1625079600000|2021-06-30 19:00:00|1073.84|1072.24|1077.05|1075.45|1082.01|1080.41|1073.39|1071.79|0
1625083200000|2021-06-30 20:00:00|1077.5|1075.9|1082.32|1080.32|1083.18|1081.18|1077.05|1075.45|0
1625086800000|2021-06-30 21:00:00|1082.15|1080.15|1082.07|1080.07|1082.63|1080.63|1081.65|1079.65|0
1625090400000|2021-06-30 22:00:00|1083.16|1081.16|1084.16|1082.16|1084.4|1082.4|1082.6|1080.6|0
1625094000000|2021-06-30 23:00:00|1083.71|1081.71|1083.69|1081.69|1083.93|1081.93|1082.58|1080.58|0
1625097600000|2021-07-01 00:00:00|1083.92|1081.92|1085.7|1083.7|1086.16|1084.16|1081.45|1079.45|0
1625101200000|2021-07-01 01:00:00|1085.93|1083.93|1086.36|1084.36|1086.82|1084.82|1084.57|1082.57|0
1625104800000|2021-07-01 02:00:00|1086.14|1084.14|1085.22|1083.22|1086.36|1084.36|1085.22|1083.22|0
1625108400000|2021-07-01 03:00:00|1085|1083|1084.76|1082.76|1085.89|1083.89|1084.09|1082.09|0
1625112000000|2021-07-01 04:00:00|1084.98|1082.98|1084.07|1082.07|1085.54|1083.54|1083.4|1081.4|0
1625115600000|2021-07-01 05:00:00|1084.3|1082.3|1084.95|1082.95|1085.41|1083.41|1083.73|1081.73|0
1625119200000|2021-07-01 06:00:00|1085.18|1083.18|1084.72|1082.72|1085.63|1083.63|1083.82|1081.82|0
1625122800000|2021-07-01 07:00:00|1084.49|1082.49|1091.89|1090.29|1093.81|1092.21|1084.27|1082.27|0
1625126400000|2021-07-01 08:00:00|1092.23|1090.63|1087.95|1086.35|1094.25|1092.65|1087.73|1086.13|0
1625130000000|2021-07-01 09:00:00|1087.73|1086.13|1083.58|1081.98|1087.95|1086.35|1080.89|1079.29|0
1625133600000|2021-07-01 10:00:00|1083.35|1081.75|1077.96|1076.36|1083.35|1081.75|1076.16|1074.56|0
1625137200000|2021-07-01 11:00:00|1077.84|1076.24|1084.22|1082.62|1084.44|1082.84|1076.39|1074.79|0
1625140800000|2021-07-01 12:00:00|1084.67|1083.07|1082.41|1080.81|1085.79|1084.19|1081.52|1079.92|0
1625144400000|2021-07-01 13:00:00|1082.63|1081.03|1087.33|1085.73|1088.68|1087.08|1081.73|1080.13|0
1625148000000|2021-07-01 14:00:00|1087.11|1085.51|1089.31|1087.71|1091.46|1089.86|1085.54|1083.94|0
1625151600000|2021-07-01 15:00:00|1089.53|1087.93|1089.97|1088.37|1091.55|1089.95|1083.92|1082.32|0
1625155200000|2021-07-01 16:00:00|1090.19|1088.59|1089.5|1087.9|1090.87|1089.27|1088.83|1087.23|0
1625158800000|2021-07-01 17:00:00|1089.73|1088.13|1093.53|1091.93|1096.01|1094.41|1089.05|1087.45|0
1625162400000|2021-07-01 18:00:00|1093.31|1091.71|1097.79|1096.19|1097.79|1096.19|1092.63|1091.03|0
1625166000000|2021-07-01 19:00:00|1098.01|1096.41|1099.98|1098.38|1099.98|1098.38|1095.26|1093.66|0
1625169600000|2021-07-01 20:00:00|1098.85|1097.25|1098.25|1096.25|1099.75|1098.15|1096.6|1095|0
1625173200000|2021-07-01 21:00:00|1098.58|1096.58|1098.56|1096.56|1098.97|1096.97|1098.11|1096.11|0
1625176800000|2021-07-01 22:00:00|1098.23|1096.23|1099.23|1097.23|1099.46|1097.46|1097|1095|0
1625180400000|2021-07-01 23:00:00|1099.46|1097.46|1098.09|1096.09|1100.13|1098.13|1098.09|1096.09|0
1625184000000|2021-07-02 00:00:00|1098.32|1096.32|1102.35|1100.35|1102.58|1100.58|1098.09|1096.09|0
1625187600000|2021-07-02 01:00:00|1102.58|1100.58|1099.64|1097.64|1103.02|1101.02|1099.41|1097.41|0
1625191200000|2021-07-02 02:00:00|1099.41|1097.41|1100.07|1098.07|1101.43|1099.43|1099.19|1097.19|0
1625194800000|2021-07-02 03:00:00|1099.85|1097.85|1100.73|1098.73|1101.64|1099.64|1099.62|1097.62|0
1625198400000|2021-07-02 04:00:00|1100.84|1098.84|1101.17|1099.17|1101.86|1099.86|1100.73|1098.73|0
1625202000000|2021-07-02 05:00:00|1101.4|1099.4|1099.13|1097.13|1101.5|1099.5|1099.01|1097.01|0
1625205600000|2021-07-02 06:00:00|1099.24|1097.24|1099.57|1097.57|1099.81|1097.81|1097.78|1095.78|0
1625209200000|2021-07-02 07:00:00|1099.79|1097.79|1103.95|1102.35|1105.98|1104.38|1098.34|1096.74|0
1625212800000|2021-07-02 08:00:00|1103.83|1102.23|1099.66|1098.06|1104.85|1103.25|1098.32|1096.72|0
1625216400000|2021-07-02 09:00:00|1099.44|1097.84|1100.55|1098.95|1101.9|1100.3|1098.76|1097.16|0
1625220000000|2021-07-02 10:00:00|1100.77|1099.17|1101.21|1099.61|1102.79|1101.19|1099.41|1097.81|0
1625223600000|2021-07-02 11:00:00|1101.43|1099.83|1103.22|1101.62|1103.9|1102.3|1101.43|1099.83|0
1625227200000|2021-07-02 12:00:00|1103.1|1101.5|1108.08|1106.48|1110.64|1109.04|1101.74|1100.14|0
1625230800000|2021-07-02 13:00:00|1108.3|1106.7|1109.64|1108.04|1111.23|1109.63|1105.36|1103.76|0
1625234400000|2021-07-02 14:00:00|1109.42|1107.82|1110.53|1108.93|1110.99|1109.39|1107.83|1106.23|0
1625238000000|2021-07-02 15:00:00|1110.31|1108.71|1115.49|1113.89|1116.84|1115.24|1109.85|1108.25|0
1625241600000|2021-07-02 16:00:00|1115.71|1114.11|1123.5|1121.9|1123.73|1122.13|1115.03|1113.43|0
1625245200000|2021-07-02 17:00:00|1123.73|1122.13|1123.94|1122.34|1125.54|1123.94|1121.23|1119.63|0
1625248800000|2021-07-02 18:00:00|1123.71|1122.11|1123.78|1122.18|1126.28|1124.68|1123.1|1121.5|0
1625252400000|2021-07-02 19:00:00|1123.56|1121.96|1128.82|1127.22|1131.76|1130.16|1123.1|1121.5|0
1625256000000|2021-07-02 20:00:00|1128.59|1126.99|1125.57|1123.97|1128.59|1126.99|1125.2|1123.6|0
1625554800000|2021-07-06 07:00:00|1127.04|1124.24|1125.47|1123.07|1128.09|1125.69|1122.88|1120.48|0
1625558400000|2021-07-06 08:00:00|1125.14|1122.74|1126.03|1123.63|1126.94|1124.54|1123.56|1121.16|0
1625562000000|2021-07-06 09:00:00|1125.8|1123.4|1126.92|1124.52|1127.03|1124.63|1123.99|1121.59|0
1625565600000|2021-07-06 10:00:00|1126.69|1124.29|1125.55|1123.15|1128.04|1125.64|1124.87|1122.47|0
1625569200000|2021-07-06 11:00:00|1125.32|1122.92|1126.32|1123.92|1128.48|1126.08|1124.86|1122.46|0
1625572800000|2021-07-06 12:00:00|1126.21|1123.81|1127.56|1125.16|1128.01|1125.61|1124.62|1122.22|0
1625576400000|2021-07-06 13:00:00|1127.78|1125.38|1121.54|1119.14|1130.49|1128.09|1120.76|1118.36|0
1625580000000|2021-07-06 14:00:00|1121.32|1118.92|1105.08|1102.68|1122.11|1119.71|1105.08|1102.68|0
1625583600000|2021-07-06 15:00:00|1104.86|1102.46|1107.47|1105.07|1110.39|1107.99|1100.14|1097.74|0
1625587200000|2021-07-06 16:00:00|1107.24|1104.84|1106.33|1103.93|1107.24|1104.84|1097.37|1094.97|0
1625590800000|2021-07-06 17:00:00|1106.1|1103.7|1112.83|1110.43|1113.5|1111.1|1105.43|1103.03|0
1625594400000|2021-07-06 18:00:00|1112.6|1110.2|1115.55|1113.15|1119.34|1116.94|1112.38|1109.98|0
1625598000000|2021-07-06 19:00:00|1115.33|1112.93|1120.78|1118.38|1124.17|1121.77|1115.1|1112.7|0
1625601600000|2021-07-06 20:00:00|1120.33|1117.93|1116.42|1113.62|1121.91|1119.51|1115.87|1113.07|0
1625605200000|2021-07-06 21:00:00|1116.66|1113.86|1116.02|1113.22|1117.34|1114.54|1115.04|1112.24|0
1625608800000|2021-07-06 22:00:00|1116.64|1113.84|1117.64|1114.84|1118.55|1115.75|1115.85|1113.05|0
1625612400000|2021-07-06 23:00:00|1117.19|1114.39|1116.05|1113.25|1118.31|1115.51|1114.7|1111.9|0
1625616000000|2021-07-07 00:00:00|1115.48|1112.68|1118.06|1115.26|1118.51|1115.71|1113.79|1110.99|0
1625619600000|2021-07-07 01:00:00|1118.29|1115.49|1119.4|1116.6|1120.76|1117.96|1116.7|1113.9|0
1625623200000|2021-07-07 02:00:00|1119.28|1116.48|1119.61|1116.81|1120.3|1117.5|1117.81|1115.01|0
1625626800000|2021-07-07 03:00:00|1119.84|1117.04|1120.5|1117.7|1121.4|1118.6|1118.93|1116.13|0
1625630400000|2021-07-07 04:00:00|1120.27|1117.47|1118.68|1115.88|1121.17|1118.37|1118.45|1115.65|0
1625634000000|2021-07-07 05:00:00|1118.45|1115.65|1119.79|1116.99|1120.24|1117.44|1117.55|1114.75|0
1625637600000|2021-07-07 06:00:00|1120.02|1117.22|1121.58|1118.78|1121.81|1119.01|1118.88|1116.08|0
1625641200000|2021-07-07 07:00:00|1121.36|1118.56|1125.97|1123.57|1128|1125.6|1121.36|1118.56|0
1625644800000|2021-07-07 08:00:00|1125.74|1123.34|1125.05|1122.65|1129.35|1126.95|1123.69|1121.29|0
1625648400000|2021-07-07 09:00:00|1125.27|1122.87|1127.62|1125.22|1129.55|1127.15|1124.37|1121.97|0
1625652000000|2021-07-07 10:00:00|1127.52|1125.12|1128.86|1126.46|1129.09|1126.69|1124.57|1122.17|0
1625655600000|2021-07-07 11:00:00|1129.08|1126.68|1129.29|1126.89|1129.97|1127.57|1127.49|1125.09|0
1625659200000|2021-07-07 12:00:00|1129.75|1127.35|1124.99|1122.59|1131.78|1129.38|1123.86|1121.46|0
1625662800000|2021-07-07 13:00:00|1125.21|1122.81|1130.47|1128.07|1134.4|1132|1124.76|1122.36|0
1625666400000|2021-07-07 14:00:00|1130.7|1128.3|1121.65|1119.25|1130.72|1128.32|1110.77|1108.37|0
1625670000000|2021-07-07 15:00:00|1120.97|1118.57|1131.45|1129.05|1134.95|1132.55|1118.27|1115.87|0
1625673600000|2021-07-07 16:00:00|1131.9|1129.5|1133.92|1131.52|1137.54|1135.14|1131.44|1129.04|0
1625677200000|2021-07-07 17:00:00|1134.14|1131.74|1132.1|1129.7|1135.48|1133.08|1130.08|1127.68|0
1625680800000|2021-07-07 18:00:00|1132.43|1130.03|1137.74|1135.34|1140|1137.6|1131.2|1128.8|0
1625684400000|2021-07-07 19:00:00|1137.52|1135.12|1138.06|1135.66|1140.32|1137.92|1134.9|1132.5|0
1625688000000|2021-07-07 20:00:00|1138.51|1136.11|1139.93|1137.13|1140.05|1137.25|1135.8|1133.4|0
1625691600000|2021-07-07 21:00:00|1140.01|1137.21|1139.84|1137.04|1140.01|1137.21|1139.45|1136.65|0
1625695200000|2021-07-07 22:00:00|1139.69|1136.89|1139.57|1136.77|1140.03|1137.23|1138.67|1135.87|0
1625698800000|2021-07-07 23:00:00|1139.34|1136.54|1138.42|1135.62|1139.79|1136.99|1137.97|1135.17|0
1625702400000|2021-07-08 00:00:00|1138.65|1135.85|1136.26|1133.46|1139.89|1137.09|1135.25|1132.45|0
1625706000000|2021-07-08 01:00:00|1136.38|1133.58|1131.4|1128.6|1136.38|1133.58|1131.4|1128.6|0
1625709600000|2021-07-08 02:00:00|1131.62|1128.82|1130.26|1127.46|1132.98|1130.18|1127.33|1124.53|0
1625713200000|2021-07-08 03:00:00|1130.48|1127.68|1130.02|1127.22|1131.16|1128.36|1128.67|1125.87|0
1625716800000|2021-07-08 04:00:00|1129.9|1127.1|1130.45|1127.65|1131.14|1128.34|1128.88|1126.08|0
1625720400000|2021-07-08 05:00:00|1130.23|1127.43|1128.63|1125.83|1131.35|1128.55|1128.19|1125.39|0
1625724000000|2021-07-08 06:00:00|1128.18|1125.38|1117.68|1114.88|1130.21|1127.41|1117.46|1114.66|0
1625727600000|2021-07-08 07:00:00|1117.91|1115.11|1108.33|1105.93|1119.52|1116.72|1100.61|1098.21|0
1625731200000|2021-07-08 08:00:00|1108.67|1106.27|1103.07|1100.67|1109.89|1107.49|1096.19|1093.79|0
1625734800000|2021-07-08 09:00:00|1102.62|1100.22|1094|1091.6|1103.96|1101.56|1091.33|1088.93|0
1625738400000|2021-07-08 10:00:00|1094.11|1091.71|1092.39|1089.99|1094.11|1091.71|1077.64|1075.24|0
1625742000000|2021-07-08 11:00:00|1091.72|1089.32|1085.81|1083.41|1093.94|1091.54|1084.26|1081.86|0
1625745600000|2021-07-08 12:00:00|1085.59|1083.19|1088.48|1086.08|1093.6|1091.2|1079.18|1076.78|0
1625749200000|2021-07-08 13:00:00|1088.93|1086.53|1094.7|1092.3|1096.27|1093.87|1079.12|1076.72|0
1625752800000|2021-07-08 14:00:00|1095.15|1092.75|1083|1080.6|1095.15|1092.75|1078.12|1075.72|0
1625756400000|2021-07-08 15:00:00|1083.22|1080.82|1106.5|1104.1|1108.07|1105.67|1082.11|1079.71|0
1625760000000|2021-07-08 16:00:00|1106.39|1103.99|1112.2|1109.8|1113.78|1111.38|1104.14|1101.74|0
1625763600000|2021-07-08 17:00:00|1112.43|1110.03|1106.95|1104.55|1112.88|1110.48|1106.06|1103.66|0
1625767200000|2021-07-08 18:00:00|1107.4|1105|1100.73|1098.33|1107.4|1105|1096.83|1094.43|0
1625770800000|2021-07-08 19:00:00|1100.5|1098.1|1107.11|1104.71|1107.11|1104.71|1091.65|1089.25|0
1625774400000|2021-07-08 20:00:00|1107.33|1104.93|1102.95|1100.15|1107.33|1104.93|1100.16|1097.76|0
1625778000000|2021-07-08 21:00:00|1103.19|1100.39|1103.14|1100.34|1103.29|1100.49|1102.59|1099.79|0
1625781600000|2021-07-08 22:00:00|1103.35|1100.55|1101.44|1098.64|1104.8|1102|1100.54|1097.74|0
1625785200000|2021-07-08 23:00:00|1101.21|1098.41|1101.2|1098.4|1105.01|1102.21|1100.53|1097.73|0
1625788800000|2021-07-09 00:00:00|1101.42|1098.62|1097.82|1095.02|1107.47|1104.67|1097.38|1094.58|0
1625792400000|2021-07-09 01:00:00|1097.6|1094.8|1091.32|1088.52|1098.27|1095.47|1090.43|1087.63|0
1625796000000|2021-07-09 02:00:00|1091.43|1088.63|1095.56|1092.76|1096|1093.2|1087.75|1084.95|0
1625799600000|2021-07-09 03:00:00|1096|1093.2|1095.54|1092.74|1100.47|1097.67|1095.11|1092.31|0
1625803200000|2021-07-09 04:00:00|1095.76|1092.96|1098.66|1095.86|1099.55|1096.75|1094.18|1091.38|0
1625806800000|2021-07-09 05:00:00|1098.88|1096.08|1102.67|1099.87|1104.25|1101.45|1098.43|1095.63|0
1625810400000|2021-07-09 06:00:00|1102.45|1099.65|1104.51|1101.71|1109.83|1107.03|1101.1|1098.3|0
1625814000000|2021-07-09 07:00:00|1104.96|1102.16|1107.84|1105.44|1113.07|1110.67|1104.29|1101.49|0
1625817600000|2021-07-09 08:00:00|1108.06|1105.66|1114.56|1112.16|1116.36|1113.96|1108.06|1105.66|0
1625821200000|2021-07-09 09:00:00|1114.34|1111.94|1112.52|1110.12|1119.52|1117.12|1112.07|1109.67|0
1625824800000|2021-07-09 10:00:00|1112.07|1109.67|1114.98|1112.58|1116.34|1113.94|1108.69|1106.29|0
1625828400000|2021-07-09 11:00:00|1115.44|1113.04|1121.62|1119.22|1123.09|1120.69|1115.2|1112.8|0
1625832000000|2021-07-09 12:00:00|1122.41|1120.01|1119.46|1117.06|1123.09|1120.69|1118.56|1116.16|0
1625835600000|2021-07-09 13:00:00|1119.24|1116.84|1127.8|1125.4|1128.25|1125.85|1116.52|1114.12|0
1625839200000|2021-07-09 14:00:00|1128.48|1126.08|1132.14|1129.74|1135.31|1132.91|1128.48|1126.08|0
1625842800000|2021-07-09 15:00:00|1132.37|1129.97|1138.06|1135.66|1142.89|1140.49|1132.37|1129.97|0
1625846400000|2021-07-09 16:00:00|1138.28|1135.88|1138.57|1136.17|1140.84|1138.44|1137.14|1134.74|0
1625850000000|2021-07-09 17:00:00|1138.8|1136.4|1139.91|1137.51|1140.15|1137.75|1136.53|1134.13|0
1625853600000|2021-07-09 18:00:00|1140.14|1137.74|1145.34|1142.94|1146.02|1143.62|1139.91|1137.51|0
1625857200000|2021-07-09 19:00:00|1145.57|1143.17|1144.98|1142.58|1147.93|1145.53|1143.62|1141.22|0
1625860800000|2021-07-09 20:00:00|1145.88|1143.48|1145.4|1142.6|1145.88|1143.48|1143.39|1140.99|0
1626073200000|2021-07-12 07:00:00|1141.23|1138.43|1131.73|1129.33|1144.28|1141.67|1129.05|1126.65|0
1626076800000|2021-07-12 08:00:00|1131.63|1129.23|1140.75|1138.35|1141.43|1139.03|1131.17|1128.77|0
1626080400000|2021-07-12 09:00:00|1140.97|1138.57|1137.57|1135.17|1140.97|1138.57|1135.32|1132.92|0
1626084000000|2021-07-12 10:00:00|1137.79|1135.39|1132.36|1129.96|1138.47|1136.07|1131.47|1129.07|0
1626087600000|2021-07-12 11:00:00|1132.81|1130.41|1139.12|1136.72|1141.61|1139.21|1132.81|1130.41|0
1626091200000|2021-07-12 12:00:00|1139.35|1136.95|1145.06|1142.66|1145.06|1142.66|1138.51|1136.11|0
1626094800000|2021-07-12 13:00:00|1145.29|1142.89|1149.8|1147.4|1149.8|1147.4|1141.2|1138.8|0
1626098400000|2021-07-12 14:00:00|1150.03|1147.63|1156.75|1154.35|1158.19|1155.79|1146.86|1144.46|0
1626102000000|2021-07-12 15:00:00|1156.98|1154.58|1156.21|1153.81|1157.2|1154.8|1151.68|1149.28|0
1626105600000|2021-07-12 16:00:00|1155.99|1153.59|1155.74|1153.34|1157.35|1154.95|1154.38|1151.98|0
1626109200000|2021-07-12 17:00:00|1155.52|1153.12|1155.96|1153.56|1158|1155.6|1154.6|1152.2|0
1626112800000|2021-07-12 18:00:00|1156.18|1153.78|1158.66|1156.26|1160.71|1158.31|1155.73|1153.33|0
1626116400000|2021-07-12 19:00:00|1158.89|1156.49|1162.31|1159.91|1163.89|1161.49|1157.75|1155.35|0
1626120000000|2021-07-12 20:00:00|1163.44|1161.04|1161.86|1159.06|1164.26|1161.72|1161.76|1158.96|0
1626123600000|2021-07-12 21:00:00|1161.93|1159.13|1162.28|1159.48|1162.46|1159.66|1161.5|1158.7|0
1626127200000|2021-07-12 22:00:00|1162.76|1159.96|1160.14|1157.34|1162.87|1160.07|1159.91|1157.11|0
1626130800000|2021-07-12 23:00:00|1160.37|1157.57|1163.3|1160.5|1163.63|1160.83|1159.91|1157.11|0
1626134400000|2021-07-13 00:00:00|1163.07|1160.27|1163.51|1160.71|1164.42|1161.62|1162.16|1159.36|0
1626138000000|2021-07-13 01:00:00|1163.62|1160.82|1162.59|1159.79|1163.74|1160.94|1159.19|1156.39|0
1626141600000|2021-07-13 02:00:00|1162.81|1160.01|1160.99|1158.19|1162.81|1160.01|1160.54|1157.74|0
1626145200000|2021-07-13 03:00:00|1161.21|1158.41|1160.74|1157.94|1161.89|1159.09|1160.29|1157.49|0
1626148800000|2021-07-13 04:00:00|1160.63|1157.83|1160.05|1157.25|1160.97|1158.17|1159.82|1157.02|0
1626152400000|2021-07-13 05:00:00|1160.28|1157.48|1158.67|1155.87|1160.5|1157.7|1158.45|1155.65|0
1626156000000|2021-07-13 06:00:00|1158.9|1156.1|1157.64|1154.84|1159.35|1156.55|1156.85|1154.05|0
1626159600000|2021-07-13 07:00:00|1157.53|1154.73|1157.26|1154.86|1158.43|1155.63|1154.32|1151.92|0
1626163200000|2021-07-13 08:00:00|1157.03|1154.63|1162.23|1159.83|1162.91|1160.51|1155.89|1153.49|0
1626166800000|2021-07-13 09:00:00|1162|1159.6|1161.76|1159.36|1162.9|1160.5|1159.73|1157.33|0
1626170400000|2021-07-13 10:00:00|1161.99|1159.59|1161.97|1159.57|1163.35|1160.95|1161.07|1158.67|0
1626174000000|2021-07-13 11:00:00|1161.75|1159.35|1161.93|1159.53|1162.99|1160.59|1160.61|1158.21|0
1626177600000|2021-07-13 12:00:00|1162.16|1159.76|1144.02|1141.62|1162.38|1159.98|1143.8|1141.4|0
1626181200000|2021-07-13 13:00:00|1144.47|1142.07|1158.06|1155.66|1161.01|1158.61|1143.57|1141.17|0
1626184800000|2021-07-13 14:00:00|1158.28|1155.88|1159.18|1156.78|1164.4|1162|1156.24|1153.84|0
1626188400000|2021-07-13 15:00:00|1159.4|1157|1167.58|1165.18|1168.04|1165.64|1159.18|1156.78|0
1626192000000|2021-07-13 16:00:00|1167.46|1165.06|1165.52|1163.12|1168.49|1166.09|1164.39|1161.99|0
1626195600000|2021-07-13 17:00:00|1165.75|1163.35|1156.96|1154.56|1165.75|1163.35|1149.65|1147.25|0
1626199200000|2021-07-13 18:00:00|1156.74|1154.34|1155.36|1152.96|1157.41|1155.01|1149.05|1146.65|0
1626202800000|2021-07-13 19:00:00|1155.14|1152.74|1151.21|1148.81|1155.36|1152.96|1146.76|1144.36|0
1626206400000|2021-07-13 20:00:00|1150.53|1148.13|1148.34|1145.54|1150.99|1148.59|1147.11|1144.31|0
1626210000000|2021-07-13 21:00:00|1148.46|1145.66|1148.35|1145.55|1148.72|1145.92|1147.43|1144.63|0
1626213600000|2021-07-13 22:00:00|1148.78|1145.98|1150.01|1147.21|1151.6|1148.8|1147.99|1145.19|0
1626217200000|2021-07-13 23:00:00|1150.12|1147.32|1144.8|1142|1150.69|1147.89|1144.35|1141.55|0
1626220800000|2021-07-14 00:00:00|1145.03|1142.23|1149.3|1146.5|1149.98|1147.18|1144.58|1141.78|0
1626224400000|2021-07-14 01:00:00|1149.53|1146.73|1151.54|1148.74|1152.23|1149.43|1148.17|1145.37|0
1626228000000|2021-07-14 02:00:00|1151.32|1148.52|1148.37|1145.57|1151.77|1148.97|1147.35|1144.55|0
1626231600000|2021-07-14 03:00:00|1148.14|1145.34|1147|1144.2|1149.04|1146.24|1145.76|1142.96|0
1626235200000|2021-07-14 04:00:00|1146.88|1144.08|1142.24|1139.44|1147.22|1144.42|1142.13|1139.33|0
1626238800000|2021-07-14 05:00:00|1142.13|1139.33|1142.23|1139.43|1145.17|1142.37|1141.79|1138.99|0
1626242400000|2021-07-14 06:00:00|1142|1139.2|1140.86|1138.06|1146.51|1143.71|1139.75|1136.95|0
1626246000000|2021-07-14 07:00:00|1140.18|1137.38|1144.57|1142.17|1150.9|1148.5|1139.43|1136.63|0
1626249600000|2021-07-14 08:00:00|1144.79|1142.39|1145.46|1143.06|1149.3|1146.9|1141.86|1139.46|0
1626253200000|2021-07-14 09:00:00|1145.68|1143.28|1149.92|1147.52|1152.9|1150.5|1145.46|1143.06|0
1626256800000|2021-07-14 10:00:00|1149.69|1147.29|1151.26|1148.86|1153.3|1150.9|1149.24|1146.84|0
1626260400000|2021-07-14 11:00:00|1151.03|1148.63|1155.09|1152.69|1156.1|1153.7|1150.8|1148.4|0
1626264000000|2021-07-14 12:00:00|1155.31|1152.91|1164.36|1161.96|1165.95|1163.55|1153.72|1151.32|0
1626267600000|2021-07-14 13:00:00|1164.81|1162.41|1160.94|1158.54|1169.7|1167.3|1160.94|1158.54|0
1626271200000|2021-07-14 14:00:00|1162.07|1159.67|1161.38|1158.98|1165.24|1162.84|1157.08|1154.68|0
1626274800000|2021-07-14 15:00:00|1161.61|1159.21|1144.67|1142.27|1161.61|1159.21|1144|1141.6|0
1626278400000|2021-07-14 16:00:00|1144.45|1142.05|1158.21|1155.81|1160.47|1158.07|1144.45|1142.05|0
1626282000000|2021-07-14 17:00:00|1158.43|1156.03|1157.96|1155.56|1159.32|1156.92|1152.1|1149.7|0
1626285600000|2021-07-14 18:00:00|1158.19|1155.79|1159.08|1156.68|1162.26|1159.86|1157.06|1154.66|0
1626289200000|2021-07-14 19:00:00|1158.85|1156.45|1156.19|1153.79|1162.99|1160.59|1153.71|1151.31|0
1626292800000|2021-07-14 20:00:00|1157.32|1154.92|1154.45|1151.65|1158.45|1156.05|1154.23|1151.43|0
1626296400000|2021-07-14 21:00:00|1154.62|1151.82|1155.18|1152.38|1155.32|1152.52|1154.42|1151.62|0
1626300000000|2021-07-14 22:00:00|1155.11|1152.31|1155.22|1152.42|1156.58|1153.78|1153.87|1151.07|0
1626303600000|2021-07-14 23:00:00|1155.44|1152.64|1155.88|1153.08|1156.57|1153.77|1154.07|1151.27|0
1626307200000|2021-07-15 00:00:00|1155.65|1152.85|1148.86|1146.06|1155.88|1153.08|1147.51|1144.71|0
1626310800000|2021-07-15 01:00:00|1148.64|1145.84|1150.88|1148.08|1151.56|1148.76|1146.82|1144.02|0
1626314400000|2021-07-15 02:00:00|1150.65|1147.85|1151.09|1148.29|1152.56|1149.76|1149.75|1146.95|0
1626318000000|2021-07-15 03:00:00|1151.31|1148.51|1152.88|1150.08|1154.02|1151.22|1150.41|1147.61|0
1626321600000|2021-07-15 04:00:00|1152.99|1150.19|1151.51|1148.71|1153.55|1150.75|1151.06|1148.26|0
1626325200000|2021-07-15 05:00:00|1151.28|1148.48|1153.54|1150.74|1153.77|1150.97|1151.28|1148.48|0
1626328800000|2021-07-15 06:00:00|1153.99|1151.19|1153.07|1150.27|1155.35|1152.55|1151.72|1148.92|0
1626332400000|2021-07-15 07:00:00|1153.52|1150.72|1149.42|1147.02|1154.17|1151.77|1143.56|1141.16|0
1626336000000|2021-07-15 08:00:00|1149.53|1147.13|1156.96|1154.56|1158.22|1155.82|1147.16|1144.76|0
1626339600000|2021-07-15 09:00:00|1156.86|1154.46|1153.45|1151.05|1156.86|1154.46|1150.3|1147.9|0
1626343200000|2021-07-15 10:00:00|1153.23|1150.83|1144.55|1142.15|1153.9|1151.5|1141.26|1138.86|0
1626346800000|2021-07-15 11:00:00|1145|1142.6|1144.09|1141.69|1147.47|1145.07|1137.35|1134.95|0
1626350400000|2021-07-15 12:00:00|1144.31|1141.91|1142.5|1140.1|1147.45|1145.05|1140.03|1137.63|0
1626354000000|2021-07-15 13:00:00|1142.72|1140.32|1149.23|1146.83|1149.69|1147.29|1137.09|1134.69|0
1626357600000|2021-07-15 14:00:00|1149.46|1147.06|1144.04|1141.64|1150.59|1148.19|1138.64|1136.24|0
1626361200000|2021-07-15 15:00:00|1143.81|1141.41|1143.02|1140.62|1148.65|1146.25|1138.86|1136.46|0
1626364800000|2021-07-15 16:00:00|1143.24|1140.84|1141.65|1139.25|1144.8|1142.4|1136.71|1134.31|0
1626368400000|2021-07-15 17:00:00|1141.42|1139.02|1126.43|1124.03|1141.65|1139.25|1125.76|1123.36|0
1626372000000|2021-07-15 18:00:00|1126.21|1123.81|1138.99|1136.59|1138.99|1136.59|1125.99|1123.59|0
1626375600000|2021-07-15 19:00:00|1139.1|1136.7|1141.39|1138.99|1143.62|1141.22|1136.78|1134.38|0
1626379200000|2021-07-15 20:00:00|1141.84|1139.44|1138.43|1135.63|1143.64|1141.24|1137.52|1134.72|0
1626382800000|2021-07-15 21:00:00|1138.98|1136.18|1138.04|1135.24|1139.21|1136.41|1137.37|1134.57|0
1626386400000|2021-07-15 22:00:00|1138.28|1135.48|1137.71|1134.91|1138.73|1135.93|1135.92|1133.12|0
1626390000000|2021-07-15 23:00:00|1137.93|1135.13|1134.54|1131.74|1138.83|1136.03|1133.64|1130.84|0
1626393600000|2021-07-16 00:00:00|1134.09|1131.29|1132.05|1129.25|1138.36|1135.56|1131.62|1128.82|0
1626397200000|2021-07-16 01:00:00|1131.83|1129.03|1132.71|1129.91|1135.42|1132.62|1130.03|1127.23|0
1626400800000|2021-07-16 02:00:00|1132.94|1130.14|1135.4|1132.6|1135.4|1132.6|1132.26|1129.46|0
1626404400000|2021-07-16 03:00:00|1135.62|1132.82|1140.89|1138.09|1142.25|1139.45|1135.62|1132.82|0
1626408000000|2021-07-16 04:00:00|1140.78|1137.98|1141.67|1138.87|1142.12|1139.32|1139.88|1137.08|0
1626411600000|2021-07-16 05:00:00|1141.89|1139.09|1140.08|1137.28|1143.24|1140.44|1139.85|1137.05|0
1626415200000|2021-07-16 06:00:00|1139.63|1136.83|1142.54|1139.74|1143.67|1140.87|1136.35|1133.55|0
1626418800000|2021-07-16 07:00:00|1142.76|1139.96|1143.9|1141.5|1146.17|1143.77|1138.96|1136.56|0
1626422400000|2021-07-16 08:00:00|1143.56|1141.16|1145.69|1143.29|1145.91|1143.51|1139.27|1136.87|0
1626426000000|2021-07-16 09:00:00|1145.46|1143.06|1147.7|1145.3|1148.84|1146.44|1143.88|1141.48|0
1626429600000|2021-07-16 10:00:00|1147.58|1145.18|1147.88|1145.48|1148.83|1146.43|1142.26|1139.86|0
1626433200000|2021-07-16 11:00:00|1148.33|1145.93|1148.09|1145.69|1149.01|1146.61|1146.07|1143.67|0
1626436800000|2021-07-16 12:00:00|1148.32|1145.92|1151.9|1149.5|1153.04|1150.64|1147.86|1145.46|0
1626440400000|2021-07-16 13:00:00|1152.13|1149.73|1145.71|1143.31|1155.74|1153.34|1143.23|1140.83|0
1626444000000|2021-07-16 14:00:00|1145.82|1143.42|1133.44|1131.04|1146.39|1143.99|1127.73|1125.33|0
1626447600000|2021-07-16 15:00:00|1133.66|1131.26|1132.07|1129.67|1134.79|1132.39|1125.79|1123.39|0
1626451200000|2021-07-16 16:00:00|1132.3|1129.9|1132.73|1130.33|1137.47|1135.07|1131.16|1128.76|0
1626454800000|2021-07-16 17:00:00|1132.96|1130.56|1127.99|1125.59|1136.1|1133.7|1126.88|1124.48|0
1626458400000|2021-07-16 18:00:00|1128.22|1125.82|1119.45|1117.05|1128.22|1125.82|1117.88|1115.48|0
1626462000000|2021-07-16 19:00:00|1119.22|1116.82|1111.84|1109.44|1120.34|1117.94|1108.04|1105.64|0
1626465600000|2021-07-16 20:00:00|1112.07|1109.67|1109.58|1106.78|1114.31|1111.91|1108.04|1105.64|0
1626678000000|2021-07-19 07:00:00|1097.42|1095.02|1093.59|1091.19|1101.24|1098.84|1089.87|1087.47|0
1626681600000|2021-07-19 08:00:00|1094.03|1091.63|1084.53|1082.13|1100.27|1097.87|1081.92|1079.52|0
1626685200000|2021-07-19 09:00:00|1084.75|1082.35|1089.19|1086.79|1090.3|1087.9|1082.75|1080.35|0
1626688800000|2021-07-19 10:00:00|1089.41|1087.01|1083.27|1080.87|1090.3|1087.9|1081.39|1078.99|0
1626692400000|2021-07-19 11:00:00|1083.16|1080.76|1073.63|1071.23|1085.38|1082.98|1067.43|1065.03|0
1626696000000|2021-07-19 12:00:00|1073.85|1071.45|1068.96|1066.56|1074.3|1071.9|1064.33|1061.93|0
1626699600000|2021-07-19 13:00:00|1068.52|1066.12|1050.83|1048.43|1071.61|1069.21|1047.3|1044.9|0
1626703200000|2021-07-19 14:00:00|1049.51|1047.11|1049.65|1047.25|1054.91|1052.51|1037.75|1035.35|0
1626706800000|2021-07-19 15:00:00|1049.87|1047.47|1055.22|1052.82|1059.43|1057.03|1044.91|1042.51|0
1626710400000|2021-07-19 16:00:00|1055.45|1053.05|1038.99|1036.59|1055.45|1053.05|1033.4|1031|0
1626714000000|2021-07-19 17:00:00|1038.22|1035.82|1033.24|1030.84|1043.71|1041.31|1030.87|1028.47|0
1626717600000|2021-07-19 18:00:00|1032.8|1030.4|1037.68|1035.28|1043.98|1041.58|1032.35|1029.95|0
1626721200000|2021-07-19 19:00:00|1037.25|1034.85|1057.83|1055.43|1057.83|1055.43|1035.49|1033.09|0
1626724800000|2021-07-19 20:00:00|1060.03|1057.63|1064.68|1061.88|1065.23|1062.43|1056.07|1053.67|0
1626728400000|2021-07-19 21:00:00|1064.18|1061.38|1065.61|1062.81|1065.8|1063|1063.87|1061.07|0
1626732000000|2021-07-19 22:00:00|1065.76|1062.96|1064.76|1061.96|1066.54|1063.74|1061.9|1059.1|0
1626735600000|2021-07-19 23:00:00|1064.98|1062.18|1065.4|1062.6|1066.95|1064.15|1062.87|1060.07|0
1626739200000|2021-07-20 00:00:00|1065.62|1062.82|1070.02|1067.22|1070.9|1068.1|1064.29|1061.49|0
1626742800000|2021-07-20 01:00:00|1070.46|1067.66|1075.52|1072.72|1075.74|1072.94|1067.37|1064.57|0
1626746400000|2021-07-20 02:00:00|1075.3|1072.5|1072.18|1069.38|1076.41|1073.61|1072.18|1069.38|0
1626750000000|2021-07-20 03:00:00|1072.4|1069.6|1062.88|1060.08|1074.83|1072.03|1060.68|1057.88|0
1626753600000|2021-07-20 04:00:00|1062.55|1059.75|1064.19|1061.39|1064.85|1062.05|1058.46|1055.66|0
1626757200000|2021-07-20 05:00:00|1064.29|1061.49|1066.82|1064.02|1067.26|1064.46|1061.76|1058.96|0
1626760800000|2021-07-20 06:00:00|1066.6|1063.8|1072.44|1069.64|1072.89|1070.09|1066.16|1063.36|0
1626764400000|2021-07-20 07:00:00|1072.66|1069.86|1069.27|1066.87|1078.18|1075.78|1069.04|1066.64|0
1626768000000|2021-07-20 08:00:00|1068.82|1066.42|1070.36|1067.96|1075.26|1072.86|1067.82|1065.42|0
1626771600000|2021-07-20 09:00:00|1070.58|1068.18|1065.84|1063.44|1072.58|1070.18|1062.8|1060.4|0
1626775200000|2021-07-20 10:00:00|1066.06|1063.66|1071.51|1069.11|1073.81|1071.41|1062.96|1060.56|0
1626778800000|2021-07-20 11:00:00|1071.18|1068.78|1073.55|1071.15|1076.05|1073.65|1067.42|1065.02|0
1626782400000|2021-07-20 12:00:00|1073.67|1071.27|1066.57|1064.17|1075.88|1073.48|1065.02|1062.62|0
1626786000000|2021-07-20 13:00:00|1066.45|1064.05|1084.96|1082.56|1085.84|1083.44|1054.85|1052.45|0
1626789600000|2021-07-20 14:00:00|1085.18|1082.78|1101.01|1098.61|1103.14|1100.74|1081.69|1079.29|0
1626793200000|2021-07-20 15:00:00|1102.29|1099.89|1110.32|1107.92|1110.54|1108.14|1098.94|1096.54|0
1626796800000|2021-07-20 16:00:00|1110.54|1108.14|1118.61|1116.21|1118.83|1116.43|1108.56|1106.16|0
1626800400000|2021-07-20 17:00:00|1118.83|1116.43|1110.54|1108.14|1119.5|1117.1|1107.64|1105.24|0
1626804000000|2021-07-20 18:00:00|1111.21|1108.81|1113.69|1111.29|1117.91|1115.51|1110.99|1108.59|0
1626807600000|2021-07-20 19:00:00|1113.91|1111.51|1109.24|1106.84|1121.74|1119.34|1109.24|1106.84|0
1626811200000|2021-07-20 20:00:00|1108.57|1106.17|1112.89|1110.09|1113.94|1111.54|1108.57|1106.17|0
1626814800000|2021-07-20 21:00:00|1113.35|1110.55|1112.61|1109.81|1113.51|1110.71|1111.97|1109.17|0
1626818400000|2021-07-20 22:00:00|1112.42|1109.62|1115.66|1112.86|1116.34|1113.54|1112.31|1109.51|0
1626822000000|2021-07-20 23:00:00|1115.43|1112.63|1117.88|1115.08|1119.23|1116.43|1114.98|1112.18|0
1626825600000|2021-07-21 00:00:00|1117.76|1114.96|1118.31|1115.51|1119.88|1117.08|1112.95|1110.15|0
1626829200000|2021-07-21 01:00:00|1118.53|1115.73|1114.04|1111.24|1118.53|1115.73|1112.7|1109.9|0
1626832800000|2021-07-21 02:00:00|1113.14|1110.34|1105.75|1102.95|1113.81|1111.01|1104.85|1102.05|0
1626836400000|2021-07-21 03:00:00|1105.97|1103.17|1107.74|1104.94|1108.87|1106.07|1105.52|1102.72|0
1626840000000|2021-07-21 04:00:00|1107.52|1104.72|1104.82|1102.02|1109.97|1107.17|1104.82|1102.02|0
1626843600000|2021-07-21 05:00:00|1105.04|1102.24|1109.11|1106.31|1111.74|1108.94|1105.04|1102.24|0
1626847200000|2021-07-21 06:00:00|1109.22|1106.42|1114.91|1112.11|1115.13|1112.33|1109.1|1106.3|0
1626850800000|2021-07-21 07:00:00|1115.13|1112.33|1126.17|1123.77|1128.19|1125.79|1110.34|1107.94|0
1626854400000|2021-07-21 08:00:00|1126.62|1124.22|1127.74|1125.34|1130.22|1127.82|1121.93|1119.53|0
1626858000000|2021-07-21 09:00:00|1127.96|1125.56|1126.6|1124.2|1129.08|1126.68|1124.82|1122.42|0
1626861600000|2021-07-21 10:00:00|1126.38|1123.98|1123.89|1121.49|1126.83|1124.43|1122.34|1119.94|0
1626865200000|2021-07-21 11:00:00|1122.55|1120.15|1111.79|1109.39|1122.88|1120.48|1110|1107.6|0
1626868800000|2021-07-21 12:00:00|1111.34|1108.94|1118.27|1115.87|1120.51|1118.11|1111.12|1108.72|0
1626872400000|2021-07-21 13:00:00|1118.49|1116.09|1132.84|1130.44|1133.06|1130.66|1116.25|1113.85|0
1626876000000|2021-07-21 14:00:00|1133.06|1130.66|1130.8|1128.4|1133.29|1130.89|1125.65|1123.25|0
1626879600000|2021-07-21 15:00:00|1131.25|1128.85|1135.95|1133.55|1135.96|1133.56|1127.87|1125.47|0
1626883200000|2021-07-21 16:00:00|1135.73|1133.33|1130.99|1128.59|1135.95|1133.55|1130.77|1128.37|0
1626886800000|2021-07-21 17:00:00|1131.22|1128.82|1135.02|1132.62|1136.15|1133.75|1130.99|1128.59|0
1626890400000|2021-07-21 18:00:00|1135.25|1132.85|1136.73|1134.33|1136.73|1134.33|1132.54|1130.14|0
1626894000000|2021-07-21 19:00:00|1136.5|1134.1|1140.3|1137.9|1141.89|1139.49|1131.54|1129.14|0
1626897600000|2021-07-21 20:00:00|1140.52|1138.12|1144.42|1141.62|1144.64|1141.84|1140.07|1137.67|0
1626901200000|2021-07-21 21:00:00|1144.31|1141.51|1144.03|1141.23|1145|1142.2|1143.93|1141.13|0
1626904800000|2021-07-21 22:00:00|1144.4|1141.6|1143.15|1140.35|1144.4|1141.6|1142.04|1139.24|0
1626908400000|2021-07-21 23:00:00|1143.83|1141.03|1144.04|1141.24|1146.29|1143.49|1142.47|1139.67|0
1626912000000|2021-07-22 00:00:00|1143.59|1140.79|1141.77|1138.97|1144.71|1141.91|1141.54|1138.74|0
1626915600000|2021-07-22 01:00:00|1141.87|1139.07|1144.68|1141.88|1145.59|1142.79|1141.54|1138.74|0
1626919200000|2021-07-22 02:00:00|1144.79|1141.99|1142.64|1139.84|1145.01|1142.21|1142.41|1139.61|0
1626922800000|2021-07-22 03:00:00|1142.86|1140.06|1142.84|1140.04|1143.98|1141.18|1142.18|1139.38|0
1626926400000|2021-07-22 04:00:00|1143.07|1140.27|1142.6|1139.8|1143.29|1140.49|1142.16|1139.36|0
1626930000000|2021-07-22 05:00:00|1142.38|1139.58|1143.71|1140.91|1144.85|1142.05|1141.47|1138.67|0
1626933600000|2021-07-22 06:00:00|1143.49|1140.69|1145.28|1142.48|1146.63|1143.83|1142.24|1139.44|0
1626937200000|2021-07-22 07:00:00|1145.73|1142.93|1145.51|1143.11|1148.89|1146.28|1143.04|1140.64|0
1626940800000|2021-07-22 08:00:00|1145.29|1142.89|1145.64|1143.24|1146.55|1144.15|1143.93|1141.53|0
1626944400000|2021-07-22 09:00:00|1145.53|1143.13|1146.15|1143.75|1147.29|1144.89|1143.91|1141.51|0
1626948000000|2021-07-22 10:00:00|1145.93|1143.53|1147.6|1145.2|1148.85|1146.45|1144.34|1141.94|0
1626951600000|2021-07-22 11:00:00|1147.49|1145.09|1144.54|1142.14|1147.49|1145.09|1141.84|1139.44|0
1626955200000|2021-07-22 12:00:00|1144.77|1142.37|1138.24|1135.84|1144.77|1142.37|1136.21|1133.81|0
1626958800000|2021-07-22 13:00:00|1137.79|1135.39|1138.3|1135.9|1144.31|1141.91|1134.62|1132.22|0
1626962400000|2021-07-22 14:00:00|1139.43|1137.03|1144.59|1142.19|1147.53|1145.13|1135.82|1133.42|0
1626966000000|2021-07-22 15:00:00|1144.37|1141.97|1139.62|1137.22|1145.49|1143.09|1136.92|1134.52|0
1626969600000|2021-07-22 16:00:00|1139.84|1137.44|1141.04|1138.64|1141.04|1138.64|1130.85|1128.45|0
1626973200000|2021-07-22 17:00:00|1140.81|1138.41|1144.86|1142.46|1144.86|1142.46|1139.91|1137.51|0
1626976800000|2021-07-22 18:00:00|1144.63|1142.23|1148.83|1146.43|1148.92|1146.52|1144.18|1141.78|0
1626980400000|2021-07-22 19:00:00|1148.6|1146.2|1147.23|1144.83|1149.06|1146.66|1143.85|1141.45|0
1626984000000|2021-07-22 20:00:00|1147.46|1145.06|1157.77|1154.97|1158.05|1155.25|1147.46|1145.06|0
1626987600000|2021-07-22 21:00:00|1157.7|1154.9|1157.59|1154.79|1158.39|1155.59|1157.16|1154.36|0
1626991200000|2021-07-22 22:00:00|1158.14|1155.34|1156.43|1153.63|1158.14|1155.34|1155.75|1152.95|0
1626994800000|2021-07-22 23:00:00|1156.54|1153.74|1156.19|1153.39|1157.56|1154.76|1155.96|1153.16|0
1626998400000|2021-07-23 00:00:00|1155.96|1153.16|1159.34|1156.54|1160.25|1157.45|1154.6|1151.8|0
1627002000000|2021-07-23 01:00:00|1159.57|1156.77|1158.42|1155.62|1160.24|1157.44|1157.74|1154.94|0
1627005600000|2021-07-23 02:00:00|1158.3|1155.5|1157.27|1154.47|1159.55|1156.75|1156.37|1153.57|0
1627009200000|2021-07-23 03:00:00|1157.05|1154.25|1157.03|1154.23|1158.18|1155.38|1156.36|1153.56|0
1627012800000|2021-07-23 04:00:00|1156.8|1154|1157.24|1154.44|1157.8|1155|1154.99|1152.19|0
1627016400000|2021-07-23 05:00:00|1157.47|1154.67|1157|1154.2|1157.47|1154.67|1155.88|1153.08|0
1627020000000|2021-07-23 06:00:00|1156.77|1153.97|1159.77|1156.97|1160.68|1157.88|1156.55|1153.75|0
1627023600000|2021-07-23 07:00:00|1160|1157.2|1162.16|1159.76|1162.17|1159.77|1156.97|1154.57|0
1627027200000|2021-07-23 08:00:00|1162.39|1159.99|1163.06|1160.66|1164.42|1162.02|1161.26|1158.86|0
1627030800000|2021-07-23 09:00:00|1163.16|1160.76|1165.97|1163.57|1168.7|1166.3|1163.02|1160.62|0
1627034400000|2021-07-23 10:00:00|1165.52|1163.12|1166.87|1164.47|1167.32|1164.92|1165.52|1163.12|0
1627038000000|2021-07-23 11:00:00|1166.64|1164.24|1165.04|1162.64|1166.97|1164.57|1163.23|1160.83|0
1627041600000|2021-07-23 12:00:00|1164.81|1162.41|1164.34|1161.94|1167.07|1164.67|1163.66|1161.26|0
1627045200000|2021-07-23 13:00:00|1164.11|1161.71|1160.93|1158.53|1167.05|1164.65|1159.34|1156.94|0
1627048800000|2021-07-23 14:00:00|1161.15|1158.75|1173.15|1170.75|1173.61|1171.21|1160.93|1158.53|0
1627052400000|2021-07-23 15:00:00|1173.61|1171.21|1178.15|1175.75|1184.97|1182.57|1173.15|1170.75|0
1627056000000|2021-07-23 16:00:00|1178.61|1176.21|1183.81|1181.41|1184.04|1181.64|1178.15|1175.75|0
1627059600000|2021-07-23 17:00:00|1184.04|1181.64|1187.66|1185.26|1189.82|1187.42|1183.81|1181.41|0
1627063200000|2021-07-23 18:00:00|1187.88|1185.48|1187.19|1184.79|1189.7|1187.3|1185.84|1183.44|0
1627066800000|2021-07-23 19:00:00|1187.41|1185.01|1188.27|1185.87|1192.71|1190.31|1182.19|1179.79|0
1627070400000|2021-07-23 20:00:00|1187.81|1185.41|1186.44|1184.04|1188.49|1186.09|1185.77|1183.37|0
1627282800000|2021-07-26 07:00:00|1177.04|1174.24|1170.25|1167.85|1179.33|1176.93|1169.35|1166.95|0
1627286400000|2021-07-26 08:00:00|1170.48|1168.08|1171.16|1168.76|1172.87|1170.47|1163.37|1160.97|0
1627290000000|2021-07-26 09:00:00|1171.05|1168.65|1178.51|1176.11|1180.1|1177.7|1170.83|1168.43|0
1627293600000|2021-07-26 10:00:00|1178.84|1176.44|1176.22|1173.82|1181.91|1179.51|1176|1173.6|0
1627297200000|2021-07-26 11:00:00|1176|1173.6|1181.43|1179.03|1183.25|1180.85|1176|1173.6|0
1627300800000|2021-07-26 12:00:00|1181.65|1179.25|1177.55|1175.15|1182.79|1180.39|1176.88|1174.48|0
1627304400000|2021-07-26 13:00:00|1177.1|1174.7|1189.12|1186.72|1191.63|1189.23|1176.65|1174.25|0
1627308000000|2021-07-26 14:00:00|1189.35|1186.95|1186.64|1183.84|1190.51|1187.71|1183.01|1180.21|0
1627311600000|2021-07-26 15:00:00|1186.41|1183.61|1196.28|1193.48|1196.74|1193.94|1184.59|1181.79|0
1627315200000|2021-07-26 16:00:00|1196.51|1193.71|1192.07|1189.27|1197.19|1194.39|1190.03|1187.23|0
1627318800000|2021-07-26 17:00:00|1192.18|1189.38|1193.42|1190.62|1196.84|1194.04|1192.07|1189.27|0
1627322400000|2021-07-26 18:00:00|1193.64|1190.84|1196.13|1193.33|1196.58|1193.78|1192.28|1189.48|0
1627326000000|2021-07-26 19:00:00|1195.9|1193.1|1199.52|1196.72|1199.52|1196.72|1194.75|1191.95|0
1627329600000|2021-07-26 20:00:00|1199.3|1196.5|1200.23|1197.43|1201.49|1198.69|1199.22|1196.42|0
1627333200000|2021-07-26 21:00:00|1200.1|1197.3|1200.78|1197.98|1200.95|1198.15|1199.63|1196.83|0
1627336800000|2021-07-26 22:00:00|1200.44|1197.64|1198.72|1195.92|1200.89|1198.09|1198.27|1195.47|0
1627340400000|2021-07-26 23:00:00|1198.95|1196.15|1196.89|1194.09|1199.63|1196.83|1196.66|1193.86|0
1627344000000|2021-07-27 00:00:00|1196.66|1193.86|1194.37|1191.57|1197.9|1195.1|1193.01|1190.21|0
1627347600000|2021-07-27 01:00:00|1194.14|1191.34|1193.67|1190.87|1195.72|1192.92|1192.55|1189.75|0
1627351200000|2021-07-27 02:00:00|1193.9|1191.1|1194.57|1191.77|1194.81|1192.01|1190.94|1188.14|0
1627354800000|2021-07-27 03:00:00|1194.79|1191.99|1193.41|1190.61|1195.02|1192.22|1192.29|1189.49|0
1627358400000|2021-07-27 04:00:00|1193.3|1190.5|1193.4|1190.6|1194.09|1191.29|1192.73|1189.93|0
1627362000000|2021-07-27 05:00:00|1193.17|1190.37|1192.58|1189.78|1193.4|1190.6|1190.89|1188.09|0
1627365600000|2021-07-27 06:00:00|1192.25|1189.45|1191.78|1188.98|1192.7|1189.9|1190.87|1188.07|0
1627369200000|2021-07-27 07:00:00|1190.87|1188.07|1185.81|1183.01|1191.55|1188.75|1178.82|1176.02|0
1627372800000|2021-07-27 08:00:00|1186.04|1183.24|1184.53|1182.13|1190.57|1187.77|1180.21|1177.41|0
1627376400000|2021-07-27 09:00:00|1184.76|1182.36|1187.91|1185.51|1189.5|1187.1|1181.13|1178.73|0
1627380000000|2021-07-27 10:00:00|1188.02|1185.62|1192.65|1190.25|1192.65|1190.25|1187.23|1184.83|0
1627383600000|2021-07-27 11:00:00|1192.88|1190.48|1193.18|1190.78|1197.75|1195.35|1192.27|1189.87|0
1627387200000|2021-07-27 12:00:00|1193.4|1191|1193.84|1191.44|1194.98|1192.58|1189.99|1187.59|0
1627390800000|2021-07-27 13:00:00|1194.3|1191.9|1184.82|1182.42|1194.52|1192.12|1178.71|1176.31|0
1627394400000|2021-07-27 14:00:00|1184.93|1182.53|1179.44|1177.04|1188.33|1185.93|1174.02|1171.62|0
1627398000000|2021-07-27 15:00:00|1179.66|1177.26|1171.6|1169.2|1184.41|1182.01|1163.83|1161.43|0
1627401600000|2021-07-27 16:00:00|1170.82|1168.42|1164.04|1161.64|1171.27|1168.87|1160.45|1158.05|0
1627405200000|2021-07-27 17:00:00|1163.92|1161.52|1159.14|1156.74|1167.41|1165.01|1156.83|1154.43|0
1627408800000|2021-07-27 18:00:00|1159.36|1156.96|1174.64|1172.24|1174.86|1172.46|1158.91|1156.51|0
1627412400000|2021-07-27 19:00:00|1174.86|1172.46|1182.84|1180.44|1183.07|1180.67|1171.32|1168.92|0
1627416000000|2021-07-27 20:00:00|1182.39|1179.99|1171.77|1168.97|1183.07|1180.67|1171.44|1168.64|0
1627419600000|2021-07-27 21:00:00|1171.94|1169.14|1168.9|1166.1|1172.3|1169.5|1167.86|1165.06|0
1627423200000|2021-07-27 22:00:00|1170.17|1167.37|1177.51|1174.71|1177.96|1175.16|1169.16|1166.36|0
1627426800000|2021-07-27 23:00:00|1177.73|1174.93|1180.43|1177.63|1180.66|1177.86|1176.15|1173.35|0
1627430400000|2021-07-28 00:00:00|1180.21|1177.41|1185.4|1182.6|1186.09|1183.29|1179.63|1176.83|0
1627434000000|2021-07-28 01:00:00|1185.63|1182.83|1180.63|1177.83|1189.02|1186.22|1179.95|1177.15|0
1627437600000|2021-07-28 02:00:00|1180.17|1177.37|1183.85|1181.05|1186.11|1183.31|1173.72|1170.92|0
1627441200000|2021-07-28 03:00:00|1183.73|1180.93|1177.95|1175.15|1184.52|1181.72|1177.49|1174.69|0
1627444800000|2021-07-28 04:00:00|1177.83|1175.03|1174.54|1171.74|1178.17|1175.37|1174.31|1171.51|0
1627448400000|2021-07-28 05:00:00|1174.65|1171.85|1182.67|1179.87|1182.89|1180.09|1171.15|1168.35|0
1627452000000|2021-07-28 06:00:00|1182.55|1179.75|1179.48|1176.68|1183.11|1180.31|1176.32|1173.52|0
1627455600000|2021-07-28 07:00:00|1180.16|1177.36|1182.21|1179.81|1182.21|1179.81|1174.3|1171.9|0
1627459200000|2021-07-28 08:00:00|1182.43|1180.03|1191|1188.6|1191.23|1188.83|1180.17|1177.77|0
1627462800000|2021-07-28 09:00:00|1190.77|1188.37|1189.62|1187.22|1191|1188.6|1187.81|1185.41|0
1627466400000|2021-07-28 10:00:00|1189.4|1187|1183.94|1181.54|1190.3|1187.9|1181|1178.6|0
1627470000000|2021-07-28 11:00:00|1184.17|1181.77|1183.7|1181.3|1187.56|1185.16|1181.44|1179.04|0
1627473600000|2021-07-28 12:00:00|1183.47|1181.07|1185.95|1183.55|1187.77|1185.37|1181.88|1179.48|0
1627477200000|2021-07-28 13:00:00|1186.06|1183.66|1178.46|1176.06|1189.8|1187.4|1174.39|1171.99|0
1627480800000|2021-07-28 14:00:00|1178.69|1176.29|1184.78|1182.38|1187.28|1184.88|1174.61|1172.21|0
1627484400000|2021-07-28 15:00:00|1184.56|1182.16|1184.54|1182.14|1186.82|1184.42|1181.38|1178.98|0
1627488000000|2021-07-28 16:00:00|1184.77|1182.37|1178.64|1176.24|1185.44|1183.04|1177.06|1174.66|0
1627491600000|2021-07-28 17:00:00|1178.86|1176.46|1175.44|1173.04|1179.77|1177.37|1172.96|1170.56|0
1627495200000|2021-07-28 18:00:00|1175.55|1173.15|1187.29|1184.89|1192.75|1190.35|1167.87|1165.47|0
1627498800000|2021-07-28 19:00:00|1187.63|1185.23|1179.39|1176.99|1189.79|1187.39|1179.39|1176.99|0
1627502400000|2021-07-28 20:00:00|1180.07|1177.67|1179|1176.2|1180.07|1177.67|1176.67|1174.27|0
1627506000000|2021-07-28 21:00:00|1178.85|1176.05|1179.18|1176.38|1179.18|1176.38|1178.4|1175.6|0
1627509600000|2021-07-28 22:00:00|1179.89|1177.09|1180.22|1177.42|1181.14|1178.34|1178.41|1175.61|0
1627513200000|2021-07-28 23:00:00|1179.99|1177.19|1180.88|1178.08|1180.89|1178.09|1177.5|1174.7|0
1627516800000|2021-07-29 00:00:00|1180.66|1177.86|1177.69|1174.89|1181.11|1178.31|1174.75|1171.95|0
1627520400000|2021-07-29 01:00:00|1177.8|1175|1169.3|1166.5|1177.8|1175|1168.39|1165.59|0
1627524000000|2021-07-29 02:00:00|1169.52|1166.72|1174.26|1171.46|1174.49|1171.69|1168.39|1165.59|0
1627527600000|2021-07-29 03:00:00|1174.49|1171.69|1174.02|1171.22|1176.3|1173.5|1173.57|1170.77|0
1627531200000|2021-07-29 04:00:00|1174.25|1171.45|1175.36|1172.56|1176.73|1173.93|1173.79|1170.99|0
1627534800000|2021-07-29 05:00:00|1175.59|1172.79|1179.2|1176.4|1179.66|1176.86|1174.68|1171.88|0
1627538400000|2021-07-29 06:00:00|1178.85|1176.05|1183.95|1181.15|1184.86|1182.06|1178.29|1175.49|0
1627542000000|2021-07-29 07:00:00|1184.06|1181.26|1183.96|1181.56|1187.35|1184.55|1181.01|1178.61|0
1627545600000|2021-07-29 08:00:00|1183.73|1181.33|1184.85|1182.45|1186.44|1184.04|1182.14|1179.74|0
1627549200000|2021-07-29 09:00:00|1184.96|1182.56|1187.79|1185.39|1188.24|1185.84|1183.49|1181.09|0
1627552800000|2021-07-29 10:00:00|1187.78|1185.38|1185.73|1183.33|1188.23|1185.83|1182.1|1179.7|0
1627556400000|2021-07-29 11:00:00|1185.95|1183.55|1185.94|1183.54|1187.54|1185.14|1182.99|1180.59|0
1627560000000|2021-07-29 12:00:00|1186.16|1183.76|1187.26|1184.86|1188.31|1185.91|1185|1182.6|0
1627563600000|2021-07-29 13:00:00|1187.72|1185.32|1196.51|1194.11|1199.48|1197.08|1187.03|1184.63|0
1627567200000|2021-07-29 14:00:00|1196.74|1194.34|1203.33|1200.93|1203.33|1200.93|1193.1|1190.7|0
1627570800000|2021-07-29 15:00:00|1203.78|1201.38|1201.03|1198.63|1205.15|1202.75|1200.13|1197.73|0
1627574400000|2021-07-29 16:00:00|1201.26|1198.86|1202.61|1200.21|1205.91|1203.51|1200.8|1198.4|0
1627578000000|2021-07-29 17:00:00|1202.38|1199.98|1203.73|1201.33|1206.47|1204.07|1202.38|1199.98|0
1627581600000|2021-07-29 18:00:00|1203.96|1201.56|1200.24|1197.84|1204.86|1202.46|1198.43|1196.03|0
1627585200000|2021-07-29 19:00:00|1200.02|1197.62|1195|1192.6|1200.24|1197.84|1194.77|1192.37|0
1627588800000|2021-07-29 20:00:00|1194.32|1191.92|1182.32|1179.52|1195.46|1193.06|1180.17|1177.37|0
1627592400000|2021-07-29 21:00:00|1181.57|1178.77|1178.91|1176.11|1183.55|1180.75|1178.91|1176.11|0
1627596000000|2021-07-29 22:00:00|1180.26|1177.46|1180.82|1178.02|1184.47|1181.67|1179.68|1176.88|0
1627599600000|2021-07-29 23:00:00|1180.59|1177.79|1172.63|1169.83|1181.38|1178.58|1171.95|1169.15|0
1627603200000|2021-07-30 00:00:00|1172.4|1169.6|1165.13|1162.33|1175.12|1172.32|1161.73|1158.93|0
1627606800000|2021-07-30 01:00:00|1165.35|1162.55|1161.94|1159.14|1167.62|1164.82|1161.71|1158.91|0
1627610400000|2021-07-30 02:00:00|1161.71|1158.91|1167.59|1164.79|1169.86|1167.06|1161.71|1158.91|0
1627614000000|2021-07-30 03:00:00|1167.82|1165.02|1165.08|1162.28|1169.18|1166.38|1163.5|1160.7|0
1627617600000|2021-07-30 04:00:00|1164.96|1162.16|1165.1|1162.3|1166.92|1164.12|1164.62|1161.82|0
1627621200000|2021-07-30 05:00:00|1164.87|1162.07|1159.88|1157.08|1164.87|1162.07|1158.98|1156.18|0
1627624800000|2021-07-30 06:00:00|1159.65|1156.85|1161.44|1158.64|1165.76|1162.96|1158.96|1156.16|0
1627628400000|2021-07-30 07:00:00|1161.33|1158.53|1164.81|1162.41|1166.4|1164|1158.58|1156.18|0
1627632000000|2021-07-30 08:00:00|1164.58|1162.18|1172.47|1170.07|1175.65|1173.25|1162.55|1160.15|0
1627635600000|2021-07-30 09:00:00|1172.25|1169.85|1167.93|1165.53|1172.93|1170.53|1166.58|1164.18|0
1627639200000|2021-07-30 10:00:00|1167.82|1165.42|1175.94|1173.54|1175.94|1173.54|1166.35|1163.95|0
1627642800000|2021-07-30 11:00:00|1176.17|1173.77|1169.88|1167.48|1176.41|1174.01|1168.84|1166.44|0
1627646400000|2021-07-30 12:00:00|1170.11|1167.71|1172.81|1170.41|1174.17|1171.77|1165.36|1162.96|0
1627650000000|2021-07-30 13:00:00|1172.58|1170.18|1183.55|1181.15|1185.83|1183.43|1168.51|1166.11|0
1627653600000|2021-07-30 14:00:00|1183.33|1180.93|1176.27|1173.87|1189.23|1186.83|1175.6|1173.2|0
1627657200000|2021-07-30 15:00:00|1175.82|1173.42|1174.73|1172.33|1182|1179.6|1171.43|1169.03|0
1627660800000|2021-07-30 16:00:00|1174.05|1171.65|1179.7|1177.3|1180.84|1178.44|1173.82|1171.42|0
1627664400000|2021-07-30 17:00:00|1179.93|1177.53|1178.43|1176.03|1181.16|1178.76|1175.71|1173.31|0
1627668000000|2021-07-30 18:00:00|1178.65|1176.25|1175.73|1173.33|1178.88|1176.48|1168.66|1166.26|0
1627671600000|2021-07-30 19:00:00|1175.96|1173.56|1175.85|1173.45|1179.11|1176.71|1170.9|1168.5|0
1627675200000|2021-07-30 20:00:00|1176.08|1173.68|1180.81|1178.01|1181.07|1178.67|1175.62|1173.22|0
1627887600000|2021-08-02 07:00:00|1198.04|1195.24|1198.96|1196.56|1202.71|1200.31|1198.04|1195.24|0
1627891200000|2021-08-02 08:00:00|1198.61|1196.21|1199.4|1197|1200.32|1197.92|1196.9|1194.5|0
1627894800000|2021-08-02 09:00:00|1199.17|1196.77|1198.93|1196.53|1200.76|1198.36|1197.57|1195.17|0
1627898400000|2021-08-02 10:00:00|1198.81|1196.41|1189.53|1187.13|1198.92|1196.52|1188.62|1186.22|0
1627902000000|2021-08-02 11:00:00|1187.93|1185.53|1193.38|1190.98|1193.38|1190.98|1186.45|1184.05|0
1627905600000|2021-08-02 12:00:00|1192.93|1190.53|1190.67|1188.27|1194.75|1192.35|1188.07|1185.67|0
1627909200000|2021-08-02 13:00:00|1190.9|1188.5|1190.43|1188.03|1196.81|1194.41|1188.62|1186.22|0
1627912800000|2021-08-02 14:00:00|1187.93|1185.53|1188.59|1186.19|1195.43|1193.03|1185.88|1183.48|0
1627916400000|2021-08-02 15:00:00|1188.82|1186.42|1178.95|1176.55|1192.23|1189.83|1178.25|1175.85|0
1627920000000|2021-08-02 16:00:00|1178.72|1176.32|1178.7|1176.3|1181.88|1179.48|1173.28|1170.88|0
1627923600000|2021-08-02 17:00:00|1178.93|1176.53|1176.19|1173.79|1182.33|1179.93|1172.79|1170.39|0
1627927200000|2021-08-02 18:00:00|1175.97|1173.57|1177.93|1175.53|1179.53|1177.13|1174.83|1172.43|0
1627930800000|2021-08-02 19:00:00|1177.7|1175.3|1167.11|1164.71|1178.94|1176.54|1164.21|1161.81|0
1627934400000|2021-08-02 20:00:00|1167.34|1164.94|1170.8|1168|1170.92|1168.33|1167.11|1164.71|0
1627938000000|2021-08-02 21:00:00|1170.57|1167.77|1170.41|1167.61|1170.93|1168.13|1170|1167.2|0
1627941600000|2021-08-02 22:00:00|1171.01|1168.21|1173.38|1170.58|1174.52|1171.72|1170|1167.2|0
1627945200000|2021-08-02 23:00:00|1173.61|1170.81|1173.14|1170.34|1173.83|1171.03|1170.53|1167.73|0
1627948800000|2021-08-03 00:00:00|1172.91|1170.11|1176.97|1174.17|1179.48|1176.68|1172.91|1170.11|0
1627952400000|2021-08-03 01:00:00|1177.2|1174.4|1171.74|1168.94|1177.53|1174.73|1169.94|1167.14|0
1627956000000|2021-08-03 02:00:00|1171.52|1168.72|1171.05|1168.25|1171.74|1168.94|1168.57|1165.77|0
1627959600000|2021-08-03 03:00:00|1170.82|1168.02|1173.75|1170.95|1175.35|1172.55|1170.59|1167.79|0
1627963200000|2021-08-03 04:00:00|1173.52|1170.72|1175.09|1172.29|1175.32|1172.52|1172.83|1170.03|0
1627966800000|2021-08-03 05:00:00|1175.32|1172.52|1177.34|1174.54|1178.27|1175.47|1175.09|1172.29|0
1627970400000|2021-08-03 06:00:00|1177.57|1174.77|1178.23|1175.43|1179.38|1176.58|1176.43|1173.63|0
1627974000000|2021-08-03 07:00:00|1178.92|1176.12|1179.97|1177.57|1182.7|1180.3|1174.09|1171.69|0
1627977600000|2021-08-03 08:00:00|1180.2|1177.8|1180.29|1177.89|1180.99|1178.59|1177.8|1175.4|0
1627981200000|2021-08-03 09:00:00|1180.06|1177.66|1180.28|1177.88|1181.42|1179.02|1176.65|1174.25|0
1627984800000|2021-08-03 10:00:00|1180.05|1177.65|1181.62|1179.22|1182.08|1179.68|1179.93|1177.53|0
1627988400000|2021-08-03 11:00:00|1181.39|1178.99|1180.92|1178.52|1181.39|1178.99|1178.89|1176.49|0
1627992000000|2021-08-03 12:00:00|1180.7|1178.3|1176.82|1174.42|1181.15|1178.75|1171.84|1169.44|0
1627995600000|2021-08-03 13:00:00|1176.59|1174.19|1156.43|1154.03|1176.82|1174.42|1155.75|1153.35|0
1627999200000|2021-08-03 14:00:00|1156.66|1154.26|1165.65|1163.25|1171.14|1168.74|1153.92|1151.52|0
1628002800000|2021-08-03 15:00:00|1164.97|1162.57|1186.5|1184.1|1187.41|1185.01|1161.9|1159.5|0
1628006400000|2021-08-03 16:00:00|1186.95|1184.55|1186.94|1184.54|1187.41|1185.01|1180.59|1178.19|0
1628010000000|2021-08-03 17:00:00|1187.16|1184.76|1190.56|1188.16|1191.48|1189.08|1186.94|1184.54|0
1628013600000|2021-08-03 18:00:00|1190.79|1188.39|1192.9|1190.5|1194.65|1192.25|1187.83|1185.43|0
1628017200000|2021-08-03 19:00:00|1193.35|1190.95|1199.71|1197.31|1199.71|1197.31|1193.13|1190.73|0
1628020800000|2021-08-03 20:00:00|1199.49|1197.09|1192.89|1190.09|1199.49|1197.09|1192.61|1189.81|0
1628024400000|2021-08-03 21:00:00|1193.19|1190.39|1193.17|1190.37|1193.24|1190.44|1192.49|1189.69|0
1628028000000|2021-08-03 22:00:00|1193.61|1190.81|1193.94|1191.14|1195.77|1192.97|1193.26|1190.46|0
1628031600000|2021-08-03 23:00:00|1194.17|1191.37|1192.33|1189.53|1194.17|1191.37|1191.65|1188.85|0
1628035200000|2021-08-04 00:00:00|1192.1|1189.3|1192.08|1189.28|1193|1190.2|1189.93|1187.13|0
1628038800000|2021-08-04 01:00:00|1191.86|1189.06|1195.26|1192.46|1195.49|1192.69|1190.93|1188.13|0
1628042400000|2021-08-04 02:00:00|1195.14|1192.34|1194.1|1191.3|1195.26|1192.46|1193.98|1191.18|0
1628046000000|2021-08-04 03:00:00|1193.87|1191.07|1194.09|1191.29|1195.92|1193.12|1193.86|1191.06|0
1628049600000|2021-08-04 04:00:00|1194.31|1191.51|1195.21|1192.41|1195.44|1192.64|1194.08|1191.28|0
1628053200000|2021-08-04 05:00:00|1194.98|1192.18|1196.33|1193.53|1196.79|1193.99|1193.84|1191.04|0
1628056800000|2021-08-04 06:00:00|1196.21|1193.41|1197|1194.2|1198.15|1195.35|1195.19|1192.39|0
1628060400000|2021-08-04 07:00:00|1196.88|1194.08|1192.45|1190.05|1197.93|1195.53|1192.23|1189.83|0
1628064000000|2021-08-04 08:00:00|1192.23|1189.83|1194.49|1192.09|1195.63|1193.23|1191.54|1189.14|0
1628067600000|2021-08-04 09:00:00|1194.6|1192.2|1194.93|1192.53|1196.53|1194.13|1193.57|1191.17|0
1628071200000|2021-08-04 10:00:00|1195.16|1192.76|1195.6|1193.2|1197.42|1195.02|1194.47|1192.07|0
1628074800000|2021-08-04 11:00:00|1195.37|1192.97|1190.8|1188.4|1195.6|1193.2|1190.57|1188.17|0
1628078400000|2021-08-04 12:00:00|1190.57|1188.17|1185.83|1183.43|1192.16|1189.76|1182.65|1180.25|0
1628082000000|2021-08-04 13:00:00|1185.37|1182.97|1187.88|1185.48|1190.27|1187.87|1182.5|1180.1|0
1628085600000|2021-08-04 14:00:00|1188.22|1185.82|1182.1|1179.7|1192.09|1189.69|1178.7|1176.3|0
1628089200000|2021-08-04 15:00:00|1182.33|1179.93|1182.06|1179.66|1186.63|1184.23|1175.93|1173.53|0
1628092800000|2021-08-04 16:00:00|1181.83|1179.43|1183.18|1180.78|1184.79|1182.39|1180.11|1177.71|0
1628096400000|2021-08-04 17:00:00|1183.41|1181.01|1185.62|1183.22|1187.91|1185.51|1183.18|1180.78|0
1628100000000|2021-08-04 18:00:00|1185.85|1183.45|1184.46|1182.06|1189.48|1187.08|1183.33|1180.93|0
1628103600000|2021-08-04 19:00:00|1184.24|1181.84|1177.85|1175.45|1186.06|1183.66|1177.85|1175.45|0
1628107200000|2021-08-04 20:00:00|1178.08|1175.68|1180.38|1177.58|1180.77|1177.97|1177.62|1175.22|0
1628110800000|2021-08-04 21:00:00|1180.28|1177.48|1179.84|1177.04|1180.35|1177.55|1179.02|1176.22|0
1628114400000|2021-08-04 22:00:00|1179.95|1177.15|1182.1|1179.3|1182.79|1179.99|1179.16|1176.36|0
1628118000000|2021-08-04 23:00:00|1181.87|1179.07|1181.17|1178.37|1181.87|1179.07|1180.27|1177.47|0
1628121600000|2021-08-05 00:00:00|1181.4|1178.6|1186.62|1183.82|1188.45|1185.65|1180.94|1178.14|0
1628125200000|2021-08-05 01:00:00|1186.39|1183.59|1185.92|1183.12|1186.62|1183.82|1184.34|1181.54|0
1628128800000|2021-08-05 02:00:00|1186.15|1183.35|1184.99|1182.19|1187.51|1184.71|1183.85|1181.05|0
1628132400000|2021-08-05 03:00:00|1185.22|1182.42|1185.43|1182.63|1186.58|1183.78|1184.98|1182.18|0
1628136000000|2021-08-05 04:00:00|1185.31|1182.51|1185.42|1182.62|1185.66|1182.86|1184.96|1182.16|0
1628139600000|2021-08-05 05:00:00|1185.3|1182.5|1184.37|1181.57|1186.78|1183.98|1183.81|1181.01|0
1628143200000|2021-08-05 06:00:00|1184.25|1181.45|1178.67|1175.87|1184.25|1181.45|1177.99|1175.19|0
1628146800000|2021-08-05 07:00:00|1179.12|1176.32|1185.9|1183.5|1186.82|1184.42|1179.12|1176.32|0
1628150400000|2021-08-05 08:00:00|1186.12|1183.72|1185.88|1183.48|1186.34|1183.94|1182.7|1180.3|0
1628154000000|2021-08-05 09:00:00|1185.76|1183.36|1190.71|1188.31|1191.62|1189.22|1185.65|1183.25|0
1628157600000|2021-08-05 10:00:00|1190.94|1188.54|1186.36|1183.96|1191.16|1188.76|1185.68|1183.28|0
1628161200000|2021-08-05 11:00:00|1187.05|1184.65|1188.47|1186.07|1188.47|1186.07|1185.22|1182.82|0
1628164800000|2021-08-05 12:00:00|1188.24|1185.84|1185.49|1183.09|1189.59|1187.19|1184.35|1181.95|0
1628168400000|2021-08-05 13:00:00|1185.72|1183.32|1193.9|1191.5|1193.9|1191.5|1185.03|1182.63|0
1628172000000|2021-08-05 14:00:00|1194.13|1191.73|1195.71|1193.31|1196.4|1194|1190.02|1187.62|0
1628175600000|2021-08-05 15:00:00|1195.48|1193.08|1194.26|1191.86|1197.42|1195.02|1193.35|1190.95|0
1628179200000|2021-08-05 16:00:00|1194.37|1191.97|1190.37|1187.97|1195.4|1193|1190.37|1187.97|0
1628182800000|2021-08-05 17:00:00|1190.14|1187.74|1194.91|1192.51|1194.91|1192.51|1189.91|1187.51|0
1628186400000|2021-08-05 18:00:00|1195.14|1192.74|1192.84|1190.44|1196.28|1193.88|1192.39|1189.99|0
1628190000000|2021-08-05 19:00:00|1192.39|1189.99|1202.65|1200.25|1203.11|1200.71|1192.15|1189.75|0
1628193600000|2021-08-05 20:00:00|1201.74|1199.34|1202.1|1199.3|1202.26|1199.46|1199.9|1197.5|0
1628197200000|2021-08-05 21:00:00|1201.9|1199.1|1201.68|1198.88|1202.5|1199.7|1201.49|1198.69|0
1628200800000|2021-08-05 22:00:00|1201.33|1198.53|1199.6|1196.8|1201.67|1198.87|1199.38|1196.58|0
1628204400000|2021-08-05 23:00:00|1199.48|1196.68|1198.22|1195.42|1200.06|1197.26|1197.99|1195.19|0
1628208000000|2021-08-06 00:00:00|1197.99|1195.19|1198.66|1195.86|1200.27|1197.47|1197.53|1194.73|0
1628211600000|2021-08-06 01:00:00|1198.43|1195.63|1199.1|1196.3|1199.56|1196.76|1197.51|1194.71|0
1628215200000|2021-08-06 02:00:00|1198.87|1196.07|1199.08|1196.28|1199.33|1196.53|1198.52|1195.72|0
1628218800000|2021-08-06 03:00:00|1199.31|1196.51|1201.12|1198.32|1201.35|1198.55|1199.08|1196.28|0
1628222400000|2021-08-06 04:00:00|1200.9|1198.1|1200.42|1197.62|1201.12|1198.32|1199.86|1197.06|0
1628226000000|2021-08-06 05:00:00|1200.65|1197.85|1202.09|1199.29|1202.09|1199.29|1199.51|1196.71|0
1628229600000|2021-08-06 06:00:00|1201.86|1199.06|1201.62|1198.82|1203|1200.2|1201.16|1198.36|0
1628233200000|2021-08-06 07:00:00|1201.73|1198.93|1200.26|1197.86|1202.08|1199.28|1198.67|1196.27|0
1628236800000|2021-08-06 08:00:00|1200.03|1197.63|1203.67|1201.27|1204.36|1201.96|1198.89|1196.49|0
1628240400000|2021-08-06 09:00:00|1203.9|1201.5|1203.84|1201.44|1204.3|1201.9|1202.48|1200.08|0
1628244000000|2021-08-06 10:00:00|1203.62|1201.22|1204.06|1201.66|1205.44|1203.04|1202.93|1200.53|0
1628247600000|2021-08-06 11:00:00|1204.17|1201.77|1204|1201.6|1205.43|1203.03|1204|1201.6|0
1628251200000|2021-08-06 12:00:00|1204.23|1201.83|1202.69|1200.29|1209.57|1207.17|1198.46|1196.06|0
1628254800000|2021-08-06 13:00:00|1202.81|1200.41|1204.16|1201.76|1212.18|1209.78|1202.12|1199.72|0
1628258400000|2021-08-06 14:00:00|1204.27|1201.87|1204.83|1202.43|1209.65|1207.25|1202.1|1199.7|0
1628262000000|2021-08-06 15:00:00|1205.29|1202.89|1208.94|1206.54|1208.94|1206.54|1202.77|1200.37|0
1628265600000|2021-08-06 16:00:00|1209.17|1206.77|1210.76|1208.36|1210.99|1208.59|1206.88|1204.48|0
1628269200000|2021-08-06 17:00:00|1210.87|1208.47|1209.83|1207.43|1211.44|1209.04|1208.68|1206.28|0
1628272800000|2021-08-06 18:00:00|1210.05|1207.65|1204.31|1201.91|1210.51|1208.11|1204.31|1201.91|0
1628276400000|2021-08-06 19:00:00|1204.54|1202.14|1208.88|1206.48|1210.03|1207.63|1203.4|1201|0
1628280000000|2021-08-06 20:00:00|1208.65|1206.25|1209.76|1206.96|1209.79|1207.39|1208.42|1206.02|0
1628492400000|2021-08-09 07:00:00|1200.6|1197.8|1199.93|1197.53|1204.98|1202.58|1199.02|1196.62|0
1628496000000|2021-08-09 08:00:00|1200.16|1197.76|1201.75|1199.35|1202.44|1200.04|1197.41|1195.01|0
1628499600000|2021-08-09 09:00:00|1201.63|1199.23|1201.84|1199.44|1202.19|1199.79|1199.67|1197.27|0
1628503200000|2021-08-09 10:00:00|1201.73|1199.33|1200.34|1197.94|1204.48|1202.08|1200.12|1197.72|0
1628506800000|2021-08-09 11:00:00|1200.11|1197.71|1202.62|1200.22|1203.54|1201.14|1199.66|1197.26|0
1628510400000|2021-08-09 12:00:00|1202.73|1200.33|1203.75|1201.35|1204.89|1202.49|1200.32|1197.92|0
1628514000000|2021-08-09 13:00:00|1203.98|1201.58|1200.75|1198.35|1210.16|1207.76|1196.87|1194.47|0
1628517600000|2021-08-09 14:00:00|1200.53|1198.13|1201.43|1199.03|1205.32|1202.92|1198.23|1195.83|0
1628521200000|2021-08-09 15:00:00|1201.2|1198.8|1206.55|1204.15|1206.55|1204.15|1200.51|1198.11|0
1628524800000|2021-08-09 16:00:00|1206.32|1203.92|1204.93|1202.53|1206.55|1204.15|1203.79|1201.39|0
1628528400000|2021-08-09 17:00:00|1205.16|1202.76|1205.6|1203.2|1206.29|1203.89|1204|1201.6|0
1628532000000|2021-08-09 18:00:00|1205.83|1203.43|1208.06|1205.66|1210.58|1208.18|1205.6|1203.2|0
1628535600000|2021-08-09 19:00:00|1207.83|1205.43|1205.06|1202.66|1209.42|1207.02|1203.46|1201.06|0
1628539200000|2021-08-09 20:00:00|1204.83|1202.43|1206.91|1204.11|1208.04|1205.64|1204.8|1202|0
1628542800000|2021-08-09 21:00:00|1206.82|1204.02|1207.17|1204.37|1208.02|1205.22|1206.66|1203.86|0
1628546400000|2021-08-09 22:00:00|1206.72|1203.92|1204.99|1202.19|1207.75|1204.95|1204.41|1201.61|0
1628550000000|2021-08-09 23:00:00|1204.76|1201.96|1204.85|1202.05|1205.2|1202.4|1202.8|1200|0
1628553600000|2021-08-10 00:00:00|1204.74|1201.94|1207.25|1204.45|1207.25|1204.45|1204.73|1201.93|0
1628557200000|2021-08-10 01:00:00|1207.02|1204.22|1198.08|1195.28|1207.25|1204.45|1197.62|1194.82|0
1628560800000|2021-08-10 02:00:00|1197.85|1195.05|1199.66|1196.86|1200.35|1197.55|1197.04|1194.24|0
1628564400000|2021-08-10 03:00:00|1199.89|1197.09|1198.73|1195.93|1199.89|1197.09|1198.05|1195.25|0
1628568000000|2021-08-10 04:00:00|1198.61|1195.81|1200.54|1197.74|1200.78|1197.98|1198.5|1195.7|0
1628571600000|2021-08-10 05:00:00|1200.43|1197.63|1201.22|1198.42|1202.82|1200.02|1200.08|1197.28|0
1628575200000|2021-08-10 06:00:00|1200.76|1197.96|1201.89|1199.09|1202.58|1199.78|1200.07|1197.27|0
1628578800000|2021-08-10 07:00:00|1201.43|1198.63|1204.63|1202.23|1206.25|1203.85|1200.73|1197.93|0
1628582400000|2021-08-10 08:00:00|1204.86|1202.46|1204.62|1202.22|1205.78|1203.38|1203.02|1200.62|0
1628586000000|2021-08-10 09:00:00|1204.39|1201.99|1203.69|1201.29|1204.84|1202.44|1203.24|1200.84|0
1628589600000|2021-08-10 10:00:00|1203.91|1201.51|1203.67|1201.27|1204.82|1202.42|1202.77|1200.37|0
1628593200000|2021-08-10 11:00:00|1203.9|1201.5|1204.8|1202.4|1205.5|1203.1|1203.44|1201.04|0
1628596800000|2021-08-10 12:00:00|1205.03|1202.63|1205.47|1203.07|1205.94|1203.54|1204.34|1201.94|0
1628600400000|2021-08-10 13:00:00|1205.7|1203.3|1210.61|1208.21|1212.77|1210.37|1205|1202.6|0
1628604000000|2021-08-10 14:00:00|1210.84|1208.44|1205.55|1203.15|1215.89|1213.49|1201.43|1199.03|0
1628607600000|2021-08-10 15:00:00|1205.09|1202.69|1212.99|1210.59|1212.99|1210.59|1201.96|1199.56|0
1628611200000|2021-08-10 16:00:00|1213.22|1210.82|1211.6|1209.2|1215.28|1212.88|1210.46|1208.06|0
1628614800000|2021-08-10 17:00:00|1211.83|1209.43|1212.27|1209.87|1212.52|1210.12|1208.15|1205.75|0
1628618400000|2021-08-10 18:00:00|1212.04|1209.64|1211.34|1208.94|1213.19|1210.79|1207.23|1204.83|0
1628622000000|2021-08-10 19:00:00|1211.11|1208.71|1209.26|1206.86|1211.57|1209.17|1205.6|1203.2|0
1628625600000|2021-08-10 20:00:00|1209.03|1206.63|1208.87|1206.07|1209.22|1206.63|1206.05|1203.65|0
1628629200000|2021-08-10 21:00:00|1208.34|1205.54|1208.59|1205.79|1209|1206.2|1208.16|1205.36|0
1628632800000|2021-08-10 22:00:00|1208.85|1206.05|1207.12|1204.32|1209.2|1206.4|1207.12|1204.32|0
1628636400000|2021-08-10 23:00:00|1207.35|1204.55|1207.11|1204.31|1207.8|1205|1206.2|1203.4|0
1628640000000|2021-08-11 00:00:00|1207.34|1204.54|1205.03|1202.23|1209.28|1206.48|1204.8|1202|0
1628643600000|2021-08-11 01:00:00|1204.8|1202|1206.85|1204.05|1206.85|1204.05|1203.43|1200.63|0
1628647200000|2021-08-11 02:00:00|1206.62|1203.82|1207.75|1204.95|1208.22|1205.42|1206.62|1203.82|0
1628650800000|2021-08-11 03:00:00|1207.98|1205.18|1206.13|1203.33|1207.98|1205.18|1205.67|1202.87|0
1628654400000|2021-08-11 04:00:00|1205.9|1203.1|1206.18|1203.38|1206.65|1203.85|1205.9|1203.1|0
1628658000000|2021-08-11 05:00:00|1205.95|1203.15|1206.4|1203.6|1207.55|1204.75|1205.94|1203.14|0
1628661600000|2021-08-11 06:00:00|1206.62|1203.82|1207.07|1204.27|1207.07|1204.27|1205.48|1202.68|0
1628665200000|2021-08-11 07:00:00|1207.3|1204.5|1202.2|1199.8|1209.13|1206.33|1200.61|1198.21|0
1628668800000|2021-08-11 08:00:00|1202.43|1200.03|1203.56|1201.16|1204.72|1202.32|1202.43|1200.03|0
1628672400000|2021-08-11 09:00:00|1203.79|1201.39|1204.46|1202.06|1204.69|1202.29|1201.72|1199.32|0
1628676000000|2021-08-11 10:00:00|1204.69|1202.29|1206.74|1204.34|1206.97|1204.57|1203.54|1201.14|0
1628679600000|2021-08-11 11:00:00|1206.96|1204.56|1204.66|1202.26|1206.96|1204.56|1203.52|1201.12|0
1628683200000|2021-08-11 12:00:00|1204.43|1202.03|1214.96|1212.56|1217.03|1214.63|1204.19|1201.79|0
1628686800000|2021-08-11 13:00:00|1215.19|1212.79|1217.21|1214.81|1220.92|1218.52|1214.23|1211.83|0
1628690400000|2021-08-11 14:00:00|1217.44|1215.04|1215.13|1212.73|1219.05|1216.65|1214.45|1212.05|0
1628694000000|2021-08-11 15:00:00|1215.36|1212.96|1209.82|1207.42|1215.36|1212.96|1208.67|1206.27|0
1628697600000|2021-08-11 16:00:00|1209.59|1207.19|1214.16|1211.76|1214.16|1211.76|1209.59|1207.19|0
1628701200000|2021-08-11 17:00:00|1213.93|1211.53|1215.29|1212.89|1216.22|1213.82|1213.46|1211.06|0
1628704800000|2021-08-11 18:00:00|1215.06|1212.66|1215.51|1213.11|1216.21|1213.81|1212.99|1210.59|0
1628708400000|2021-08-11 19:00:00|1215.28|1212.88|1218.02|1215.62|1218.94|1216.54|1215.27|1212.87|0
1628712000000|2021-08-11 20:00:00|1218.48|1216.08|1219|1216.2|1219.35|1216.55|1217.78|1215.18|0
1628715600000|2021-08-11 21:00:00|1219.06|1216.26|1218.01|1215.21|1219.16|1216.36|1217.87|1215.07|0
1628719200000|2021-08-11 22:00:00|1218.07|1215.27|1217.48|1214.68|1218.98|1216.18|1217.25|1214.45|0
1628722800000|2021-08-11 23:00:00|1217.25|1214.45|1217.24|1214.44|1218.39|1215.59|1217.01|1214.21|0
1628726400000|2021-08-12 00:00:00|1217.35|1214.55|1216.76|1213.96|1218.61|1215.81|1216.09|1213.29|0
1628730000000|2021-08-12 01:00:00|1216.87|1214.07|1217.21|1214.41|1218.36|1215.56|1216.76|1213.96|0
1628733600000|2021-08-12 02:00:00|1216.98|1214.18|1218.11|1215.31|1218.12|1215.32|1216.97|1214.17|0
1628737200000|2021-08-12 03:00:00|1218.22|1215.42|1219.47|1216.67|1220.16|1217.36|1218.11|1215.31|0
1628740800000|2021-08-12 04:00:00|1219.7|1216.9|1218.08|1215.28|1219.7|1216.9|1217.62|1214.82|0
1628744400000|2021-08-12 05:00:00|1217.85|1215.05|1216|1213.2|1218.08|1215.28|1215.54|1212.74|0
1628748000000|2021-08-12 06:00:00|1216.23|1213.43|1214.83|1212.03|1217.14|1214.34|1213.92|1211.12|0
1628751600000|2021-08-12 07:00:00|1215.06|1212.26|1217.66|1215.26|1218.01|1215.61|1214.12|1211.57|0
1628755200000|2021-08-12 08:00:00|1217.55|1215.15|1218.69|1216.29|1219.15|1216.75|1216.17|1213.77|0
1628758800000|2021-08-12 09:00:00|1218.92|1216.52|1219.36|1216.96|1219.37|1216.97|1217.53|1215.13|0
1628762400000|2021-08-12 10:00:00|1219.59|1217.19|1220.26|1217.86|1221.42|1219.02|1218.44|1216.04|0
1628766000000|2021-08-12 11:00:00|1220.49|1218.09|1220.02|1217.62|1221.18|1218.78|1219.57|1217.17|0
1628769600000|2021-08-12 12:00:00|1220.25|1217.85|1215.81|1213.41|1220.48|1218.08|1215.13|1212.73|0
1628773200000|2021-08-12 13:00:00|1216.04|1213.64|1212.12|1209.72|1218.11|1215.71|1210.06|1207.66|0
1628776800000|2021-08-12 14:00:00|1212.35|1209.95|1217.34|1214.94|1217.85|1215.45|1208.22|1205.82|0
1628780400000|2021-08-12 15:00:00|1217.11|1214.71|1218.71|1216.31|1220.78|1218.38|1214.12|1211.72|0
1628784000000|2021-08-12 16:00:00|1218.94|1216.54|1222.84|1220.44|1223.76|1221.36|1218.94|1216.54|0
1628787600000|2021-08-12 17:00:00|1222.6|1220.2|1223.07|1220.67|1224.46|1222.06|1220.99|1218.59|0
1628791200000|2021-08-12 18:00:00|1223.3|1220.9|1228.01|1225.61|1228.24|1225.84|1222.38|1219.98|0
1628794800000|2021-08-12 19:00:00|1228.24|1225.84|1229.61|1227.21|1231.69|1229.29|1228.23|1225.83|0
1628798400000|2021-08-12 20:00:00|1230.3|1227.9|1231.29|1228.49|1231.75|1228.95|1228.92|1226.52|0
1628802000000|2021-08-12 21:00:00|1231.44|1228.64|1231.23|1228.43|1231.8|1229|1230.72|1227.92|0
1628805600000|2021-08-12 22:00:00|1231.5|1228.7|1229.54|1226.74|1231.5|1228.7|1229.08|1226.28|0
1628809200000|2021-08-12 23:00:00|1229.77|1226.97|1228.6|1225.8|1229.99|1227.19|1228.14|1225.34|0
1628812800000|2021-08-13 00:00:00|1228.37|1225.57|1229.16|1226.36|1229.97|1227.17|1227.21|1224.41|0
1628816400000|2021-08-13 01:00:00|1229.05|1226.25|1229.26|1226.46|1229.96|1227.16|1227.89|1225.09|0
1628820000000|2021-08-13 02:00:00|1229.49|1226.69|1228.32|1225.52|1231.1|1228.3|1228.09|1225.29|0
1628823600000|2021-08-13 03:00:00|1228.55|1225.75|1229.69|1226.89|1229.92|1227.12|1228.32|1225.52|0
1628827200000|2021-08-13 04:00:00|1229.46|1226.66|1229.91|1227.11|1230.61|1227.81|1229.46|1226.66|0
1628830800000|2021-08-13 05:00:00|1230.14|1227.34|1229.66|1226.86|1230.37|1227.57|1228.51|1225.71|0
1628834400000|2021-08-13 06:00:00|1229.43|1226.63|1230.57|1227.77|1231.03|1228.23|1228.97|1226.17|0
1628838000000|2021-08-13 07:00:00|1231.03|1228.23|1232.28|1229.88|1233.43|1231.03|1229.98|1227.58|0
1628841600000|2021-08-13 08:00:00|1232.51|1230.11|1233.65|1231.25|1233.65|1231.25|1230.89|1228.49|0
1628845200000|2021-08-13 09:00:00|1233.41|1231.01|1234.09|1231.69|1234.57|1232.17|1232.26|1229.86|0
1628848800000|2021-08-13 10:00:00|1233.86|1231.46|1231.77|1229.37|1234.09|1231.69|1231.77|1229.37|0
1628852400000|2021-08-13 11:00:00|1232|1229.6|1230.83|1228.43|1232|1229.6|1230.61|1228.21|0
1628856000000|2021-08-13 12:00:00|1231.06|1228.66|1233.82|1231.42|1233.82|1231.42|1230.83|1228.43|0
1628859600000|2021-08-13 13:00:00|1234.05|1231.65|1233.45|1231.05|1236.57|1234.17|1230.35|1227.95|0
1628863200000|2021-08-13 14:00:00|1233.57|1231.17|1233.1|1230.7|1236.33|1233.93|1229.65|1227.25|0
1628866800000|2021-08-13 15:00:00|1233.09|1230.69|1233.77|1231.37|1235.28|1232.88|1232.4|1230|0
1628870400000|2021-08-13 16:00:00|1233.65|1231.25|1233.99|1231.59|1234.46|1232.06|1232.15|1229.75|0
1628874000000|2021-08-13 17:00:00|1233.76|1231.36|1235.59|1233.19|1236.28|1233.88|1232.6|1230.2|0
1628877600000|2021-08-13 18:00:00|1235.36|1232.96|1232.81|1230.41|1235.81|1233.41|1230.96|1228.56|0
1628881200000|2021-08-13 19:00:00|1233.04|1230.64|1237.21|1234.81|1237.67|1235.27|1232.1|1229.7|0
1628884800000|2021-08-13 20:00:00|1237.9|1235.5|1236.51|1234.11|1238.13|1235.73|1235.82|1233.42|0
1629097200000|2021-08-16 07:00:00|1223.49|1221.09|1230.85|1228.45|1231.78|1229.38|1223.03|1220.63|0
1629100800000|2021-08-16 08:00:00|1230.61|1228.21|1228.76|1226.36|1232|1229.6|1228.53|1226.13|0
1629104400000|2021-08-16 09:00:00|1228.99|1226.59|1228.05|1225.65|1229.91|1227.51|1226.9|1224.5|0
1629108000000|2021-08-16 10:00:00|1228.16|1225.76|1227.94|1225.54|1228.51|1226.11|1217.92|1215.52|0
1629111600000|2021-08-16 11:00:00|1228.4|1226|1225.39|1222.99|1229.09|1226.69|1223.32|1220.92|0
1629115200000|2021-08-16 12:00:00|1225.16|1222.76|1222.95|1220.55|1225.16|1222.76|1221.01|1218.61|0
1629118800000|2021-08-16 13:00:00|1222.84|1220.44|1214.78|1212.38|1226.98|1224.58|1212.48|1210.08|0
1629122400000|2021-08-16 14:00:00|1213.86|1211.46|1211.99|1209.59|1221.44|1219.04|1209.93|1207.53|0
1629126000000|2021-08-16 15:00:00|1211.76|1209.36|1221.84|1219.44|1223.95|1221.55|1211.76|1209.36|0
1629129600000|2021-08-16 16:00:00|1222.3|1219.9|1228.27|1225.87|1228.5|1226.1|1221.37|1218.97|0
1629133200000|2021-08-16 17:00:00|1228.5|1226.1|1235.4|1233|1235.4|1233|1227.58|1225.18|0
1629136800000|2021-08-16 18:00:00|1235.17|1232.77|1240.45|1238.05|1243.22|1240.82|1234.24|1231.84|0
1629140400000|2021-08-16 19:00:00|1240.68|1238.28|1249|1246.6|1249|1246.6|1239.76|1237.36|0
1629144000000|2021-08-16 20:00:00|1248.07|1245.67|1246.86|1244.06|1250.85|1248.45|1245|1242.2|0
1629147600000|2021-08-16 21:00:00|1246.67|1243.87|1247.51|1244.71|1247.62|1244.82|1246.67|1243.87|0
1629151200000|2021-08-16 22:00:00|1246.93|1244.13|1245.19|1242.39|1246.93|1244.13|1244.73|1241.93|0
1629154800000|2021-08-16 23:00:00|1245.3|1242.5|1246.1|1243.3|1247.03|1244.23|1244.84|1242.04|0
1629158400000|2021-08-17 00:00:00|1245.87|1243.07|1241.93|1239.13|1246.33|1243.53|1240.78|1237.98|0
1629162000000|2021-08-17 01:00:00|1242.04|1239.24|1240.99|1238.19|1242.16|1239.36|1239.39|1236.59|0
1629165600000|2021-08-17 02:00:00|1241.22|1238.42|1240.75|1237.95|1241.44|1238.64|1239.6|1236.8|0
1629169200000|2021-08-17 03:00:00|1240.52|1237.72|1239.12|1236.32|1240.98|1238.18|1238.66|1235.86|0
1629172800000|2021-08-17 04:00:00|1239.35|1236.55|1239.79|1236.99|1240.5|1237.7|1239.12|1236.32|0
1629176400000|2021-08-17 05:00:00|1239.67|1236.87|1237.03|1234.23|1239.68|1236.88|1236.51|1233.71|0
1629180000000|2021-08-17 06:00:00|1236.8|1234|1233.55|1230.75|1237.25|1234.45|1230.79|1227.99|0
1629183600000|2021-08-17 07:00:00|1233.09|1230.29|1229.8|1227.4|1234.01|1231.21|1223.83|1221.43|0
1629187200000|2021-08-17 08:00:00|1230.27|1227.87|1231.17|1228.77|1233.26|1230.86|1228.64|1226.24|0
1629190800000|2021-08-17 09:00:00|1230.94|1228.54|1230.93|1228.53|1234.62|1232.22|1229.78|1227.38|0
1629194400000|2021-08-17 10:00:00|1230.69|1228.29|1230.22|1227.82|1232.07|1229.67|1228.15|1225.75|0
1629198000000|2021-08-17 11:00:00|1230.45|1228.05|1230.43|1228.03|1231.14|1228.74|1225.61|1223.21|0
1629201600000|2021-08-17 12:00:00|1230.2|1227.8|1230.07|1227.67|1232.04|1229.64|1224.44|1222.04|0
1629205200000|2021-08-17 13:00:00|1230.19|1227.79|1217.83|1215.43|1230.19|1227.79|1214.15|1211.75|0
1629208800000|2021-08-17 14:00:00|1216.68|1214.28|1224.16|1221.76|1229.68|1227.28|1215.07|1212.67|0
1629212400000|2021-08-17 15:00:00|1224.39|1221.99|1211.79|1209.39|1225.53|1223.13|1211.3|1208.9|0
1629216000000|2021-08-17 16:00:00|1212.02|1209.62|1194.22|1191.82|1214.08|1211.68|1193.31|1190.91|0
1629219600000|2021-08-17 17:00:00|1193.99|1191.59|1204.53|1202.13|1205.21|1202.81|1192.62|1190.22|0
1629223200000|2021-08-17 18:00:00|1204.3|1201.9|1213.06|1210.66|1213.75|1211.35|1201.38|1198.98|0
1629226800000|2021-08-17 19:00:00|1213.29|1210.89|1222.21|1219.81|1222.21|1219.81|1210.3|1207.9|0
1629230400000|2021-08-17 20:00:00|1221.29|1218.89|1215.84|1213.04|1222.44|1220.04|1214.36|1211.56|0
1629234000000|2021-08-17 21:00:00|1215.94|1213.14|1215.39|1212.59|1216.14|1213.34|1215.26|1212.46|0
1629237600000|2021-08-17 22:00:00|1214.91|1212.11|1215.7|1212.9|1217.32|1214.52|1213.18|1210.38|0
1629241200000|2021-08-17 23:00:00|1215.93|1213.13|1212.24|1209.44|1216.62|1213.82|1212.24|1209.44|0
1629244800000|2021-08-18 00:00:00|1212.47|1209.67|1216.59|1213.79|1217.97|1215.17|1211.32|1208.52|0
1629248400000|2021-08-18 01:00:00|1216.81|1214.01|1219.1|1216.3|1221.4|1218.6|1215.9|1213.1|0
1629252000000|2021-08-18 02:00:00|1219.32|1216.52|1223.21|1220.41|1223.91|1221.11|1218.18|1215.38|0
1629255600000|2021-08-18 03:00:00|1223.44|1220.64|1224.35|1221.55|1225.51|1222.71|1222.75|1219.95|0
1629259200000|2021-08-18 04:00:00|1224.58|1221.78|1224.56|1221.76|1226.18|1223.38|1224.33|1221.53|0
1629262800000|2021-08-18 05:00:00|1224.79|1221.99|1224.55|1221.75|1226.17|1223.37|1224.09|1221.29|0
1629266400000|2021-08-18 06:00:00|1225.01|1222.21|1222.44|1219.64|1225.01|1222.21|1221.75|1218.95|0
1629270000000|2021-08-18 07:00:00|1222.55|1219.75|1216.5|1214.1|1224.31|1221.91|1215.59|1213.19|0
1629273600000|2021-08-18 08:00:00|1216.38|1213.98|1217.18|1214.78|1220.64|1218.24|1214.42|1212.02|0
1629277200000|2021-08-18 09:00:00|1216.95|1214.55|1215.32|1212.92|1218.78|1216.38|1215.09|1212.69|0
1629280800000|2021-08-18 10:00:00|1215.55|1213.15|1220.13|1217.73|1220.82|1218.42|1213.71|1211.31|0
1629284400000|2021-08-18 11:00:00|1220.36|1217.96|1217.36|1214.96|1221.05|1218.65|1216.45|1214.05|0
1629288000000|2021-08-18 12:00:00|1217.59|1215.19|1214.01|1211.61|1219.2|1216.8|1212.75|1210.35|0
1629291600000|2021-08-18 13:00:00|1214.13|1211.73|1222.2|1219.8|1222.43|1220.03|1208.84|1206.44|0
1629295200000|2021-08-18 14:00:00|1221.97|1219.57|1219.43|1217.03|1226.79|1224.39|1218.05|1215.65|0
1629298800000|2021-08-18 15:00:00|1219.66|1217.26|1215.28|1212.88|1219.88|1217.48|1213.45|1211.05|0
1629302400000|2021-08-18 16:00:00|1215.05|1212.65|1215.8|1213.4|1218.49|1216.09|1212.37|1209.97|0
1629306000000|2021-08-18 17:00:00|1216.02|1213.62|1215.55|1213.15|1216.7|1214.3|1211.43|1209.03|0
1629309600000|2021-08-18 18:00:00|1215.78|1213.38|1211.25|1208.85|1223.35|1220.95|1200.87|1198.47|0
1629313200000|2021-08-18 19:00:00|1211.02|1208.62|1178.33|1175.93|1211.02|1208.62|1175.6|1173.2|0
1629316800000|2021-08-18 20:00:00|1178.79|1176.39|1172.89|1170.09|1180.28|1177.88|1166.88|1164.08|0
1629320400000|2021-08-18 21:00:00|1173.6|1170.8|1174.27|1171.47|1175.53|1172.73|1173.56|1170.76|0
1629324000000|2021-08-18 22:00:00|1174.23|1171.43|1179.91|1177.11|1180.14|1177.34|1173.32|1170.52|0
1629327600000|2021-08-18 23:00:00|1179.68|1176.88|1177.62|1174.82|1179.9|1177.1|1175.81|1173.01|0
1629331200000|2021-08-19 00:00:00|1177.39|1174.59|1180.7|1177.9|1183.07|1180.27|1177.17|1174.37|0
1629334800000|2021-08-19 01:00:00|1180.82|1178.02|1178.53|1175.73|1183.54|1180.74|1178.3|1175.5|0
1629338400000|2021-08-19 02:00:00|1178.08|1175.28|1177.15|1174.35|1179.2|1176.4|1173.3|1170.5|0
1629342000000|2021-08-19 03:00:00|1177.61|1174.81|1176.56|1173.76|1179.75|1176.95|1175.55|1172.75|0
1629345600000|2021-08-19 04:00:00|1176.68|1173.88|1174.75|1171.95|1177.13|1174.33|1174.08|1171.28|0
1629349200000|2021-08-19 05:00:00|1174.98|1172.18|1167.79|1164.99|1175.74|1172.94|1167.79|1164.99|0
1629352800000|2021-08-19 06:00:00|1167.56|1164.76|1152.37|1149.57|1169.83|1167.03|1151.02|1148.22|0
1629356400000|2021-08-19 07:00:00|1153.05|1150.25|1151.66|1149.26|1159.01|1156.61|1147.43|1145.03|0
1629360000000|2021-08-19 08:00:00|1151.54|1149.14|1145.69|1143.29|1151.66|1149.26|1142.48|1140.08|0
1629363600000|2021-08-19 09:00:00|1145.92|1143.52|1156.07|1153.67|1158.56|1156.16|1139.51|1137.11|0
1629367200000|2021-08-19 10:00:00|1155.95|1153.55|1150.42|1148.02|1160.82|1158.42|1149.74|1147.34|0
1629370800000|2021-08-19 11:00:00|1151.1|1148.7|1145.73|1143.33|1153.34|1150.94|1144.77|1142.37|0
1629374400000|2021-08-19 12:00:00|1145.61|1143.21|1145.71|1143.31|1153.16|1150.76|1142.13|1139.73|0
1629378000000|2021-08-19 13:00:00|1145.82|1143.42|1175.94|1173.54|1178.21|1175.81|1145.82|1143.42|0
1629381600000|2021-08-19 14:00:00|1175.49|1173.09|1184.83|1182.43|1188.35|1185.95|1166.5|1164.1|0
1629385200000|2021-08-19 15:00:00|1185.06|1182.66|1194.98|1192.58|1197.25|1194.85|1178.71|1176.31|0
1629388800000|2021-08-19 16:00:00|1194.75|1192.35|1195.87|1193.47|1197.94|1195.54|1187.92|1185.52|0
1629392400000|2021-08-19 17:00:00|1196.1|1193.7|1177.89|1175.49|1196.33|1193.93|1177.89|1175.49|0
1629396000000|2021-08-19 18:00:00|1178.12|1175.72|1185.92|1183.52|1186.6|1184.2|1166.45|1164.05|0
1629399600000|2021-08-19 19:00:00|1186.14|1183.74|1188.62|1186.22|1198.85|1196.45|1182.5|1180.1|0
1629403200000|2021-08-19 20:00:00|1188.17|1185.77|1189.37|1186.57|1192.93|1190.53|1187.9|1185.1|0
1629406800000|2021-08-19 21:00:00|1189.33|1186.53|1188.69|1185.89|1189.73|1186.93|1188.33|1185.53|0
1629410400000|2021-08-19 22:00:00|1189.12|1186.32|1185.82|1183.02|1189.7|1186.9|1185.59|1182.79|0
1629414000000|2021-08-19 23:00:00|1186.05|1183.25|1181.49|1178.69|1186.95|1184.15|1179.91|1177.11|0
1629417600000|2021-08-20 00:00:00|1181.72|1178.92|1189.52|1186.72|1191.92|1189.12|1181.27|1178.47|0
1629421200000|2021-08-20 01:00:00|1189.42|1186.62|1178.74|1175.94|1191|1188.2|1176.02|1173.22|0
1629424800000|2021-08-20 02:00:00|1178.96|1176.16|1180.41|1177.61|1182.36|1179.56|1178.62|1175.82|0
1629428400000|2021-08-20 03:00:00|1180.53|1177.73|1183.01|1180.21|1184.83|1182.03|1179.16|1176.36|0
1629432000000|2021-08-20 04:00:00|1183.23|1180.43|1182.08|1179.28|1183.91|1181.11|1180.27|1177.47|0
1629435600000|2021-08-20 05:00:00|1182.19|1179.39|1179.57|1176.77|1182.19|1179.39|1174.14|1171.34|0
1629439200000|2021-08-20 06:00:00|1179.34|1176.54|1177.74|1174.94|1182.17|1179.37|1174.8|1172|0
1629442800000|2021-08-20 07:00:00|1177.51|1174.71|1166.94|1164.54|1179.2|1176.4|1161.98|1159.58|0
1629446400000|2021-08-20 08:00:00|1167.39|1164.99|1170.41|1168.01|1173.03|1170.63|1163.99|1161.59|0
1629450000000|2021-08-20 09:00:00|1170.08|1167.68|1173.06|1170.66|1179.05|1176.65|1167.59|1165.19|0
1629453600000|2021-08-20 10:00:00|1173.17|1170.77|1171.69|1169.29|1174.41|1172.01|1168.76|1166.36|0
1629457200000|2021-08-20 11:00:00|1172.14|1169.74|1170.76|1168.36|1176.2|1173.8|1167.16|1164.76|0
1629460800000|2021-08-20 12:00:00|1170.99|1168.59|1186.6|1184.2|1186.6|1184.2|1169.86|1167.46|0
1629464400000|2021-08-20 13:00:00|1186.83|1184.43|1204.42|1202.02|1206.71|1204.31|1184.79|1182.39|0
1629468000000|2021-08-20 14:00:00|1204.65|1202.25|1208.06|1205.66|1215.14|1212.74|1203.74|1201.34|0
1629471600000|2021-08-20 15:00:00|1207.83|1205.43|1210.28|1207.88|1213.25|1210.85|1205.94|1203.54|0
1629475200000|2021-08-20 16:00:00|1210.05|1207.65|1216.2|1213.8|1219.18|1216.78|1209.14|1206.74|0
1629478800000|2021-08-20 17:00:00|1217.11|1214.71|1211.32|1208.92|1218.94|1216.54|1211.09|1208.69|0
1629482400000|2021-08-20 18:00:00|1211.54|1209.14|1212.32|1209.92|1215.43|1213.03|1209.13|1206.73|0
1629486000000|2021-08-20 19:00:00|1211.87|1209.47|1216.91|1214.51|1220.8|1218.4|1211.53|1209.13|0
1629489600000|2021-08-20 20:00:00|1217.37|1214.97|1215.07|1212.67|1217.37|1214.97|1214.16|1211.76|0
1629702000000|2021-08-23 07:00:00|1229.45|1227.05|1226.25|1223.85|1230.29|1227.89|1224.08|1221.68|0
1629705600000|2021-08-23 08:00:00|1226.14|1223.74|1228.42|1226.02|1228.66|1226.26|1224.07|1221.67|0
1629709200000|2021-08-23 09:00:00|1228.3|1225.9|1229.09|1226.69|1230.02|1227.62|1226.58|1224.18|0
1629712800000|2021-08-23 10:00:00|1229.2|1226.8|1230.29|1227.89|1230.74|1228.34|1228.28|1225.88|0
1629716400000|2021-08-23 11:00:00|1230.06|1227.66|1230.27|1227.87|1232.34|1229.94|1228.21|1225.81|0
1629720000000|2021-08-23 12:00:00|1230.5|1228.1|1230.21|1227.81|1230.95|1228.55|1228.89|1226.49|0
1629723600000|2021-08-23 13:00:00|1229.98|1227.58|1243.08|1240.68|1243.31|1240.91|1228.37|1225.97|0
1629727200000|2021-08-23 14:00:00|1243.54|1241.14|1251.59|1249.19|1252.29|1249.89|1241.7|1239.3|0
1629730800000|2021-08-23 15:00:00|1251.82|1249.42|1256.47|1254.07|1257.62|1255.22|1251.59|1249.19|0
1629734400000|2021-08-23 16:00:00|1256.7|1254.3|1260.37|1257.97|1260.37|1257.97|1255.76|1253.36|0
1629738000000|2021-08-23 17:00:00|1260.14|1257.74|1256.2|1253.8|1260.83|1258.43|1253.44|1251.04|0
1629741600000|2021-08-23 18:00:00|1256.43|1254.03|1258.96|1256.56|1259.65|1257.25|1255.51|1253.11|0
1629745200000|2021-08-23 19:00:00|1258.73|1256.33|1251.53|1249.13|1259.42|1257.02|1250.61|1248.21|0
1629748800000|2021-08-23 20:00:00|1250.84|1248.44|1256.44|1253.64|1256.8|1254|1250.61|1248.21|0
1629752400000|2021-08-23 21:00:00|1256.59|1253.79|1256.58|1253.78|1256.91|1254.11|1256.05|1253.25|0
1629756000000|2021-08-23 22:00:00|1255.97|1253.17|1257.46|1254.66|1258.62|1255.82|1255.39|1252.59|0
1629759600000|2021-08-23 23:00:00|1257.34|1254.54|1258.37|1255.57|1258.37|1255.57|1257.34|1254.54|0
1629763200000|2021-08-24 00:00:00|1258.6|1255.8|1257.89|1255.09|1258.83|1256.03|1256.51|1253.71|0
1629766800000|2021-08-24 01:00:00|1258.12|1255.32|1258.8|1256|1259.26|1256.46|1256.5|1253.7|0
1629770400000|2021-08-24 02:00:00|1259.03|1256.23|1257.39|1254.59|1259.03|1256.23|1257.39|1254.59|0
1629774000000|2021-08-24 03:00:00|1257.27|1254.47|1257.84|1255.04|1258.31|1255.51|1257.16|1254.36|0
1629777600000|2021-08-24 04:00:00|1257.61|1254.81|1257.83|1255.03|1258.29|1255.49|1257.6|1254.8|0
1629781200000|2021-08-24 05:00:00|1257.94|1255.14|1259.66|1256.86|1260.12|1257.32|1257.82|1255.02|0
1629784800000|2021-08-24 06:00:00|1259.89|1257.09|1265.89|1263.09|1266.12|1263.32|1258.96|1256.16|0
1629788400000|2021-08-24 07:00:00|1265.65|1262.85|1260.58|1258.18|1265.65|1262.85|1259.66|1257.26|0
1629792000000|2021-08-24 08:00:00|1260.35|1257.95|1260.21|1257.81|1262.53|1260.13|1259.06|1256.66|0
1629795600000|2021-08-24 09:00:00|1259.98|1257.58|1255.8|1253.4|1260.9|1258.5|1255.57|1253.17|0
1629799200000|2021-08-24 10:00:00|1256.03|1253.63|1259.82|1257.42|1259.95|1257.55|1255.34|1252.94|0
1629802800000|2021-08-24 11:00:00|1259.71|1257.31|1256.47|1254.07|1260.18|1257.78|1256|1253.6|0
1629806400000|2021-08-24 12:00:00|1256.46|1254.06|1254.14|1251.74|1257.39|1254.99|1252.3|1249.9|0
1629810000000|2021-08-24 13:00:00|1254.37|1251.97|1258.28|1255.88|1259.9|1257.5|1252.98|1250.58|0
1629813600000|2021-08-24 14:00:00|1257.59|1255.19|1260.11|1257.71|1262.43|1260.03|1256.66|1254.26|0
1629817200000|2021-08-24 15:00:00|1259.88|1257.48|1258.48|1256.08|1261.72|1259.32|1255.95|1253.55|0
1629820800000|2021-08-24 16:00:00|1258.25|1255.85|1258.85|1256.45|1259.55|1257.15|1255.86|1253.46|0
1629824400000|2021-08-24 17:00:00|1259.08|1256.68|1261.6|1259.2|1262.29|1259.89|1258.84|1256.44|0
1629828000000|2021-08-24 18:00:00|1261.83|1259.43|1263.65|1261.25|1263.65|1261.25|1261.37|1258.97|0
1629831600000|2021-08-24 19:00:00|1263.42|1261.02|1257.93|1255.53|1264.11|1261.71|1256.71|1254.31|0
1629835200000|2021-08-24 20:00:00|1258.39|1255.99|1259.61|1256.81|1260.2|1257.4|1257.46|1254.86|0
1629838800000|2021-08-24 21:00:00|1259.68|1256.88|1260.34|1257.54|1260.61|1257.81|1259.25|1256.45|0
1629842400000|2021-08-24 22:00:00|1259.82|1257.02|1258.77|1255.97|1260.17|1257.37|1258.77|1255.97|0
1629846000000|2021-08-24 23:00:00|1258.88|1256.08|1257.6|1254.8|1259.23|1256.43|1255.99|1253.19|0
1629849600000|2021-08-25 00:00:00|1257.37|1254.57|1257.58|1254.78|1261.06|1258.26|1257.35|1254.55|0
1629853200000|2021-08-25 01:00:00|1257.35|1254.55|1256.88|1254.08|1258.5|1255.7|1256.43|1253.63|0
1629856800000|2021-08-25 02:00:00|1256.65|1253.85|1255.02|1252.22|1257.8|1255|1253.87|1251.07|0
1629860400000|2021-08-25 03:00:00|1254.78|1251.98|1254.54|1251.74|1255.93|1253.13|1252.71|1249.91|0
1629864000000|2021-08-25 04:00:00|1254.42|1251.62|1253.14|1250.34|1254.99|1252.19|1253.14|1250.34|0
1629867600000|2021-08-25 05:00:00|1253.37|1250.57|1258.1|1255.3|1258.46|1255.66|1253.37|1250.57|0
1629871200000|2021-08-25 06:00:00|1258.22|1255.42|1258.67|1255.87|1259.13|1256.33|1257.06|1254.26|0
1629874800000|2021-08-25 07:00:00|1258.44|1255.64|1258.91|1256.51|1260.97|1258.17|1257.77|1255.37|0
1629878400000|2021-08-25 08:00:00|1258.79|1256.39|1260.25|1257.85|1263.06|1260.66|1257.53|1255.13|0
1629882000000|2021-08-25 09:00:00|1260.48|1258.08|1260.7|1258.3|1261.63|1259.23|1259.33|1256.93|0
1629885600000|2021-08-25 10:00:00|1260.58|1258.18|1260.22|1257.82|1261.16|1258.76|1258.84|1256.44|0
1629889200000|2021-08-25 11:00:00|1259.99|1257.59|1257.66|1255.26|1260.22|1257.82|1254.21|1251.81|0
1629892800000|2021-08-25 12:00:00|1257.43|1255.03|1260.42|1258.02|1260.65|1258.25|1256.27|1253.87|0
1629896400000|2021-08-25 13:00:00|1260.65|1258.25|1261.79|1259.39|1261.79|1259.39|1256.95|1254.55|0
1629900000000|2021-08-25 14:00:00|1262.02|1259.62|1262.93|1260.53|1263.85|1261.45|1259.7|1257.3|0
1629903600000|2021-08-25 15:00:00|1262.69|1260.29|1268.89|1266.49|1270.05|1267.65|1262.46|1260.06|0
1629907200000|2021-08-25 16:00:00|1269.12|1266.72|1270.49|1268.09|1271.42|1269.02|1268.43|1266.03|0
1629910800000|2021-08-25 17:00:00|1270.26|1267.86|1268.85|1266.45|1270.49|1268.09|1268.62|1266.22|0
1629914400000|2021-08-25 18:00:00|1269.08|1266.68|1268.59|1266.19|1270.93|1268.53|1266.99|1264.59|0
1629918000000|2021-08-25 19:00:00|1268.36|1265.96|1266.72|1264.32|1271.82|1269.42|1265.81|1263.41|0
1629921600000|2021-08-25 20:00:00|1266.96|1264.56|1268.18|1265.38|1268.3|1265.71|1266.03|1263.63|0
1629925200000|2021-08-25 21:00:00|1268.12|1265.32|1268.52|1265.72|1268.62|1265.82|1267.55|1264.75|0
1629928800000|2021-08-25 22:00:00|1268.39|1265.59|1267.57|1264.77|1268.51|1265.71|1266.66|1263.86|0
1629932400000|2021-08-25 23:00:00|1267.8|1265|1266.86|1264.06|1268.02|1265.22|1266.86|1264.06|0
1629936000000|2021-08-26 00:00:00|1267.09|1264.29|1263.61|1260.81|1267.09|1264.29|1262.23|1259.43|0
1629939600000|2021-08-26 01:00:00|1263.38|1260.58|1261.36|1258.56|1263.38|1260.58|1259.28|1256.48|0
1629943200000|2021-08-26 02:00:00|1261.59|1258.79|1260.19|1257.39|1262.05|1259.25|1258.11|1255.31|0
1629946800000|2021-08-26 03:00:00|1260.42|1257.62|1260.4|1257.6|1261.1|1258.3|1258.33|1255.53|0
1629950400000|2021-08-26 04:00:00|1260.17|1257.37|1260.85|1258.05|1261.78|1258.98|1259.94|1257.14|0
1629954000000|2021-08-26 05:00:00|1260.62|1257.82|1262.45|1259.65|1262.69|1259.89|1260.61|1257.81|0
1629957600000|2021-08-26 06:00:00|1262.22|1259.42|1259.91|1257.11|1263.39|1260.59|1258.99|1256.19|0
1629961200000|2021-08-26 07:00:00|1259.68|1256.88|1263.85|1261.45|1265.24|1262.84|1255.55|1253.15|0
1629964800000|2021-08-26 08:00:00|1264.08|1261.68|1262.22|1259.82|1265.93|1263.53|1262.22|1259.82|0
1629968400000|2021-08-26 09:00:00|1262.45|1260.05|1263.36|1260.96|1263.36|1260.96|1259.21|1256.81|0
1629972000000|2021-08-26 10:00:00|1263.13|1260.73|1263.57|1261.17|1264.96|1262.56|1262.19|1259.79|0
1629975600000|2021-08-26 11:00:00|1264.04|1261.64|1265.69|1263.29|1266.86|1264.46|1263.34|1260.94|0
1629979200000|2021-08-26 12:00:00|1265.92|1263.52|1262.67|1260.27|1267.07|1264.67|1259.9|1257.5|0
1629982800000|2021-08-26 13:00:00|1262.9|1260.5|1260.11|1257.71|1266.13|1263.73|1260.11|1257.71|0
1629986400000|2021-08-26 14:00:00|1259.88|1257.48|1249.63|1247.23|1263.81|1261.41|1246.03|1243.63|0
1629990000000|2021-08-26 15:00:00|1249.86|1247.46|1254.79|1252.39|1258.49|1256.09|1243.42|1241.02|0
1629993600000|2021-08-26 16:00:00|1255.02|1252.62|1256.85|1254.45|1260.09|1257.69|1254.79|1252.39|0
1629997200000|2021-08-26 17:00:00|1256.62|1254.22|1254.76|1252.36|1258.46|1256.06|1251.77|1249.37|0
1630000800000|2021-08-26 18:00:00|1254.53|1252.13|1247.84|1245.44|1254.53|1252.13|1247.38|1244.98|0
1630004400000|2021-08-26 19:00:00|1247.38|1244.98|1244.1|1241.7|1250.32|1247.92|1243.19|1240.79|0
1630008000000|2021-08-26 20:00:00|1243.87|1241.47|1247.98|1245.18|1248.43|1245.63|1243.87|1241.47|0
1630011600000|2021-08-26 21:00:00|1248.02|1245.22|1247.8|1245|1248.32|1245.52|1247.51|1244.71|0
1630015200000|2021-08-26 22:00:00|1247.83|1245.03|1247.47|1244.67|1249.55|1246.75|1247.24|1244.44|0
1630018800000|2021-08-26 23:00:00|1247.24|1244.44|1244.23|1241.43|1247.24|1244.44|1242.63|1239.83|0
1630022400000|2021-08-27 00:00:00|1244|1241.2|1244.68|1241.88|1244.91|1242.11|1240.78|1237.98|0
1630026000000|2021-08-27 01:00:00|1244.91|1242.11|1247.88|1245.08|1249.04|1246.24|1243.98|1241.18|0
1630029600000|2021-08-27 02:00:00|1248.11|1245.31|1252.47|1249.67|1255.01|1252.21|1248.11|1245.31|0
1630033200000|2021-08-27 03:00:00|1252.24|1249.44|1252.45|1249.65|1253.39|1250.59|1252|1249.2|0
1630036800000|2021-08-27 04:00:00|1252.68|1249.88|1253.36|1250.56|1254.06|1251.26|1252.44|1249.64|0
1630040400000|2021-08-27 05:00:00|1253.59|1250.79|1253.34|1250.54|1254.27|1251.47|1251.05|1248.25|0
1630044000000|2021-08-27 06:00:00|1253.45|1250.65|1256.09|1253.29|1257.94|1255.14|1252.42|1249.62|0
1630047600000|2021-08-27 07:00:00|1255.86|1253.06|1257.09|1254.69|1259.77|1257.37|1253.06|1250.26|0
1630051200000|2021-08-27 08:00:00|1257.32|1254.92|1255.46|1253.06|1257.55|1255.15|1253.85|1251.45|0
1630054800000|2021-08-27 09:00:00|1255.69|1253.29|1256.6|1254.2|1257.53|1255.13|1254.08|1251.68|0
1630058400000|2021-08-27 10:00:00|1256.83|1254.43|1254.97|1252.57|1257.29|1254.89|1254.51|1252.11|0
1630062000000|2021-08-27 11:00:00|1255.2|1252.8|1252.19|1249.79|1256.12|1253.72|1249.88|1247.48|0
1630065600000|2021-08-27 12:00:00|1251.95|1249.55|1254.71|1252.31|1256.09|1253.69|1251.26|1248.86|0
1630069200000|2021-08-27 13:00:00|1254.94|1252.54|1256.77|1254.37|1259.08|1256.68|1250.32|1247.92|0
1630072800000|2021-08-27 14:00:00|1257.11|1254.71|1272.03|1269.63|1274.2|1271.8|1251.46|1249.06|0
1630076400000|2021-08-27 15:00:00|1272.5|1270.1|1274.8|1272.4|1275.73|1273.33|1269.01|1266.61|0
1630080000000|2021-08-27 16:00:00|1275.26|1272.86|1277.57|1275.17|1277.57|1275.17|1272.94|1270.54|0
1630083600000|2021-08-27 17:00:00|1277.33|1274.93|1278.94|1276.54|1280.11|1277.71|1277.1|1274.7|0
1630087200000|2021-08-27 18:00:00|1279.18|1276.78|1277.5|1275.1|1279.18|1276.78|1275.92|1273.52|0
1630090800000|2021-08-27 19:00:00|1277.73|1275.33|1277.72|1275.32|1281.67|1279.27|1275.87|1273.47|0
1630094400000|2021-08-27 20:00:00|1277.02|1274.62|1276.56|1274.16|1278.65|1276.25|1275.63|1273.23|0
1630306800000|2021-08-30 07:00:00|1279.11|1276.71|1280.02|1277.62|1280.27|1277.87|1277.95|1275.55|0
1630310400000|2021-08-30 08:00:00|1279.79|1277.39|1280.47|1278.07|1281.18|1278.78|1279.09|1276.69|0
1630314000000|2021-08-30 09:00:00|1280.71|1278.31|1280.46|1278.06|1281.17|1278.77|1279.3|1276.9|0
1630317600000|2021-08-30 10:00:00|1280.69|1278.29|1280.91|1278.51|1282.54|1280.14|1279.99|1277.59|0
1630321200000|2021-08-30 11:00:00|1280.79|1278.39|1281.18|1278.78|1281.37|1278.97|1280.21|1277.81|0
1630324800000|2021-08-30 12:00:00|1281.41|1279.01|1282.79|1280.39|1283.5|1281.1|1280.24|1277.84|0
1630328400000|2021-08-30 13:00:00|1282.56|1280.16|1288.6|1286.2|1289.07|1286.67|1282.08|1279.68|0
1630332000000|2021-08-30 14:00:00|1288.83|1286.43|1302.73|1300.33|1302.73|1300.33|1287.21|1284.81|0
1630335600000|2021-08-30 15:00:00|1302.5|1300.1|1303.65|1301.25|1305.28|1302.88|1300.86|1298.46|0
1630339200000|2021-08-30 16:00:00|1303.88|1301.48|1302|1299.6|1304.11|1301.71|1298.75|1296.35|0
1630342800000|2021-08-30 17:00:00|1302.23|1299.83|1304.08|1301.68|1304.08|1301.68|1301.06|1298.66|0
1630346400000|2021-08-30 18:00:00|1303.85|1301.45|1303.37|1300.97|1305.24|1302.84|1301.04|1298.64|0
1630350000000|2021-08-30 19:00:00|1303.6|1301.2|1296.14|1293.74|1304.3|1301.9|1296.14|1293.74|0
1630353600000|2021-08-30 20:00:00|1296.84|1294.44|1300.75|1297.95|1300.98|1298.18|1295.67|1293.27|0
1630357200000|2021-08-30 21:00:00|1300.66|1297.86|1300.64|1297.84|1300.92|1298.12|1300.03|1297.23|0
1630360800000|2021-08-30 22:00:00|1300.14|1297.34|1300.71|1297.91|1301.88|1299.08|1299.56|1296.76|0
1630364400000|2021-08-30 23:00:00|1300.94|1298.14|1298.13|1295.33|1300.94|1298.14|1297.44|1294.64|0
1630368000000|2021-08-31 00:00:00|1297.9|1295.1|1297.19|1294.39|1299.3|1296.5|1296.73|1293.93|0
1630371600000|2021-08-31 01:00:00|1296.96|1294.16|1296.71|1293.91|1298.58|1295.78|1296.48|1293.68|0
1630375200000|2021-08-31 02:00:00|1296.48|1293.68|1297.16|1294.36|1297.63|1294.83|1296.01|1293.21|0
1630378800000|2021-08-31 03:00:00|1297.04|1294.24|1301.1|1298.3|1302.03|1299.23|1297.04|1294.24|0
1630382400000|2021-08-31 04:00:00|1301.33|1298.53|1307.5|1304.7|1307.96|1305.16|1300.63|1297.83|0
1630386000000|2021-08-31 05:00:00|1307.73|1304.93|1309.81|1307.01|1310.28|1307.48|1306.8|1304|0
1630389600000|2021-08-31 06:00:00|1310.05|1307.25|1309.8|1307|1312.14|1309.34|1309.35|1306.55|0
1630393200000|2021-08-31 07:00:00|1309.33|1306.53|1307.02|1304.62|1310.03|1307.43|1307.02|1304.62|0
1630396800000|2021-08-31 08:00:00|1307.25|1304.85|1305.84|1303.44|1307.95|1305.55|1305.14|1302.74|0
1630400400000|2021-08-31 09:00:00|1305.72|1303.32|1303.5|1301.1|1307|1304.6|1303.03|1300.63|0
1630404000000|2021-08-31 10:00:00|1303.26|1300.86|1295.34|1292.94|1304.43|1302.03|1293.48|1291.08|0
1630407600000|2021-08-31 11:00:00|1295.57|1293.17|1294.82|1292.42|1299.05|1296.65|1293.24|1290.84|0
1630411200000|2021-08-31 12:00:00|1295.05|1292.65|1293.64|1291.24|1295.75|1293.35|1288.31|1285.91|0
1630414800000|2021-08-31 13:00:00|1293.88|1291.48|1286.89|1284.49|1297.82|1295.42|1285.27|1282.87|0
1630418400000|2021-08-31 14:00:00|1286.66|1284.26|1295.47|1293.07|1295.94|1293.54|1286.2|1283.8|0
1630422000000|2021-08-31 15:00:00|1295.58|1293.18|1298.01|1295.61|1299.41|1297.01|1291.98|1289.58|0
1630425600000|2021-08-31 16:00:00|1298.25|1295.85|1297.53|1295.13|1299.17|1296.77|1296.15|1293.75|0
1630429200000|2021-08-31 17:00:00|1297.07|1294.67|1293.57|1291.17|1297.3|1294.9|1289.39|1286.99|0
1630432800000|2021-08-31 18:00:00|1293.8|1291.4|1293.1|1290.7|1294.03|1291.63|1288.46|1286.06|0
1630436400000|2021-08-31 19:00:00|1292.87|1290.47|1291.23|1288.83|1294.48|1292.08|1287.05|1284.65|0
1630440000000|2021-08-31 20:00:00|1291.46|1289.06|1298.29|1295.49|1298.65|1295.85|1291.23|1288.83|0
1630443600000|2021-08-31 21:00:00|1298.02|1295.22|1297.59|1294.79|1298.23|1295.43|1297.39|1294.59|0
1630447200000|2021-08-31 22:00:00|1298.05|1295.25|1296.99|1294.19|1299.1|1296.3|1296.29|1293.49|0
1630450800000|2021-08-31 23:00:00|1297.22|1294.42|1298.6|1295.8|1298.6|1295.8|1296.05|1293.25|0
1630454400000|2021-09-01 00:00:00|1298.84|1296.04|1295.56|1292.76|1299.53|1296.73|1294.4|1291.6|0
1630458000000|2021-09-01 01:00:00|1295.44|1292.64|1299.5|1296.7|1299.5|1296.7|1294.86|1292.06|0
1630461600000|2021-09-01 02:00:00|1299.74|1296.94|1303.21|1300.41|1303.21|1300.41|1299.74|1296.94|0
1630465200000|2021-09-01 03:00:00|1303.32|1300.52|1302.49|1299.69|1304.37|1301.57|1302.26|1299.46|0
1630468800000|2021-09-01 04:00:00|1302.73|1299.93|1302.48|1299.68|1303.89|1301.09|1302.25|1299.45|0
1630472400000|2021-09-01 05:00:00|1302.59|1299.79|1304.79|1301.99|1305.96|1303.16|1302.47|1299.67|0
1630476000000|2021-09-01 06:00:00|1305.26|1302.46|1307.81|1305.01|1308.27|1305.47|1304.79|1301.99|0
1630479600000|2021-09-01 07:00:00|1308.04|1305.24|1308.29|1305.89|1309.46|1307.06|1307.13|1304.73|0
1630483200000|2021-09-01 08:00:00|1308.4|1306|1307.11|1304.71|1309.22|1306.82|1306.65|1304.25|0
1630486800000|2021-09-01 09:00:00|1306.88|1304.48|1304.07|1301.67|1307.34|1304.94|1303.6|1301.2|0
1630490400000|2021-09-01 10:00:00|1303.83|1301.43|1306.61|1304.21|1306.85|1304.45|1303.36|1300.96|0
1630494000000|2021-09-01 11:00:00|1306.85|1304.45|1306.6|1304.2|1307.08|1304.68|1304.05|1301.65|0
1630497600000|2021-09-01 12:00:00|1306.83|1304.43|1304.02|1301.62|1308.69|1306.29|1304.02|1301.62|0
1630501200000|2021-09-01 13:00:00|1303.9|1301.5|1294.34|1291.94|1304.72|1302.32|1292.6|1290.2|0
1630504800000|2021-09-01 14:00:00|1294.69|1292.29|1299.8|1297.4|1300.04|1297.64|1294.69|1292.29|0
1630508400000|2021-09-01 15:00:00|1300.03|1297.63|1297.25|1294.85|1300.5|1298.1|1295.37|1292.97|0
1630512000000|2021-09-01 16:00:00|1297.02|1294.62|1302.59|1300.19|1302.83|1300.43|1297.02|1294.62|0
1630515600000|2021-09-01 17:00:00|1302.83|1300.43|1303.28|1300.88|1304.22|1301.82|1301.89|1299.49|0
1630519200000|2021-09-01 18:00:00|1303.51|1301.11|1296.97|1294.57|1303.51|1301.11|1296.04|1293.64|0
1630522800000|2021-09-01 19:00:00|1296.74|1294.34|1291.6|1289.2|1297.9|1295.5|1289.74|1287.34|0
1630526400000|2021-09-01 20:00:00|1292.53|1290.13|1292.81|1290.01|1294.84|1292.44|1291.07|1288.27|0
1630530000000|2021-09-01 21:00:00|1292.62|1289.82|1292.4|1289.6|1292.92|1290.12|1291.76|1288.96|0
1630533600000|2021-09-01 22:00:00|1292.8|1290|1293.13|1290.33|1294.31|1291.51|1292.44|1289.64|0
1630537200000|2021-09-01 23:00:00|1293.01|1290.21|1293.58|1290.78|1294.06|1291.26|1292.43|1289.63|0
1630540800000|2021-09-02 00:00:00|1293.35|1290.55|1288.68|1285.88|1295.91|1293.11|1286.82|1284.02|0
1630544400000|2021-09-02 01:00:00|1288.45|1285.65|1289.37|1286.57|1291.7|1288.9|1287.75|1284.95|0
1630548000000|2021-09-02 02:00:00|1289.13|1286.33|1288.42|1285.62|1290.99|1288.19|1288.19|1285.39|0
1630551600000|2021-09-02 03:00:00|1288.3|1285.5|1289.33|1286.53|1290.04|1287.24|1287.48|1284.68|0
1630555200000|2021-09-02 04:00:00|1289.57|1286.77|1290.02|1287.22|1290.13|1287.33|1288.86|1286.06|0
1630558800000|2021-09-02 05:00:00|1289.79|1286.99|1291.17|1288.37|1292.1|1289.3|1288.85|1286.05|0
1630562400000|2021-09-02 06:00:00|1291.28|1288.48|1294.88|1292.08|1294.88|1292.08|1290.46|1287.66|0
1630566000000|2021-09-02 07:00:00|1294.64|1291.84|1297.69|1295.29|1297.69|1295.29|1293.25|1290.45|0
1630569600000|2021-09-02 08:00:00|1297.92|1295.52|1300.47|1298.07|1301.41|1299.01|1297.92|1295.52|0
1630573200000|2021-09-02 09:00:00|1300.58|1298.18|1298.36|1295.96|1300.7|1298.3|1297.67|1295.27|0
1630576800000|2021-09-02 10:00:00|1298.59|1296.19|1298.58|1296.18|1299.52|1297.12|1297.41|1295.01|0
1630580400000|2021-09-02 11:00:00|1298.46|1296.06|1299.26|1296.86|1299.96|1297.56|1297.64|1295.24|0
1630584000000|2021-09-02 12:00:00|1299.37|1296.97|1302.98|1300.58|1303.44|1301.04|1298.79|1296.39|0
1630587600000|2021-09-02 13:00:00|1303.21|1300.81|1306.06|1303.66|1312.14|1309.74|1302.04|1299.64|0
1630591200000|2021-09-02 14:00:00|1306.18|1303.78|1307.41|1305.01|1309.52|1307.12|1303.03|1300.63|0
1630594800000|2021-09-02 15:00:00|1307.88|1305.48|1307.4|1305|1309.97|1307.57|1305.42|1303.02|0
1630598400000|2021-09-02 16:00:00|1307.63|1305.23|1306.45|1304.05|1307.87|1305.47|1303.66|1301.26|0
1630602000000|2021-09-02 17:00:00|1306.68|1304.28|1297.22|1294.82|1307.15|1304.75|1295.95|1293.55|0
1630605600000|2021-09-02 18:00:00|1297.11|1294.71|1300.57|1298.17|1301.27|1298.87|1292.92|1290.52|0
1630609200000|2021-09-02 19:00:00|1301.04|1298.64|1304.99|1302.59|1304.99|1302.59|1295.21|1292.81|0
1630612800000|2021-09-02 20:00:00|1304.52|1302.12|1305.67|1302.87|1306.39|1303.99|1302.65|1300.25|0
1630616400000|2021-09-02 21:00:00|1305.61|1302.81|1305.8|1303|1306.45|1303.65|1305.56|1302.76|0
1630620000000|2021-09-02 22:00:00|1305.66|1302.86|1306|1303.2|1306.7|1303.9|1304.37|1301.57|0
1630623600000|2021-09-02 23:00:00|1306.23|1303.43|1304.11|1301.31|1306.23|1303.43|1303.42|1300.62|0
1630627200000|2021-09-03 00:00:00|1304.35|1301.55|1307.13|1304.33|1308.07|1305.27|1303.88|1301.08|0
1630630800000|2021-09-03 01:00:00|1307.37|1304.57|1305.72|1302.92|1307.37|1304.57|1304.09|1301.29|0
1630634400000|2021-09-03 02:00:00|1305.48|1302.68|1312.94|1310.14|1313.17|1310.37|1305.25|1302.45|0
1630638000000|2021-09-03 03:00:00|1313.05|1310.25|1311.76|1308.96|1314.11|1311.31|1310.36|1307.56|0
1630641600000|2021-09-03 04:00:00|1311.87|1309.07|1312.91|1310.11|1313.62|1310.82|1311.52|1308.72|0
1630645200000|2021-09-03 05:00:00|1312.67|1309.87|1312.89|1310.09|1314.06|1311.26|1311.5|1308.7|0
1630648800000|2021-09-03 06:00:00|1313.13|1310.33|1311.24|1308.44|1313.13|1310.33|1309.85|1307.05|0
1630652400000|2021-09-03 07:00:00|1311.71|1308.91|1312.03|1309.63|1312.26|1309.86|1307.84|1305.44|0
1630656000000|2021-09-03 08:00:00|1311.79|1309.39|1310.85|1308.45|1312.49|1310.09|1310.61|1308.21|0
1630659600000|2021-09-03 09:00:00|1310.61|1308.21|1310.83|1308.43|1311.54|1309.14|1310.13|1307.73|0
1630663200000|2021-09-03 10:00:00|1310.94|1308.54|1311.75|1309.35|1312.92|1310.52|1310.36|1307.96|0
1630666800000|2021-09-03 11:00:00|1311.52|1309.12|1310.1|1307.7|1312.44|1310.04|1309.63|1307.23|0
1630670400000|2021-09-03 12:00:00|1310.21|1307.81|1307.05|1304.65|1317.1|1314.7|1298.43|1296.03|0
1630674000000|2021-09-03 13:00:00|1306.82|1304.42|1297.52|1295.12|1309.38|1306.98|1289.73|1287.33|0
1630677600000|2021-09-03 14:00:00|1297.99|1295.59|1300.06|1297.66|1303.1|1300.7|1295.17|1292.77|0
1630681200000|2021-09-03 15:00:00|1299.82|1297.42|1300.5|1298.1|1304.7|1302.3|1298.43|1296.03|0
1630684800000|2021-09-03 16:00:00|1300.04|1297.64|1301.42|1299.02|1303.06|1300.66|1299.56|1297.16|0
1630688400000|2021-09-03 17:00:00|1301.65|1299.25|1307.92|1305.52|1308.39|1305.99|1301.42|1299.02|0
1630692000000|2021-09-03 18:00:00|1308.15|1305.75|1307.67|1305.27|1308.38|1305.98|1306.05|1303.65|0
1630695600000|2021-09-03 19:00:00|1307.44|1305.04|1304.89|1302.49|1310|1307.6|1302.36|1299.96|0
1630699200000|2021-09-03 20:00:00|1304.19|1301.79|1303.92|1301.12|1304.89|1302.49|1303.03|1300.63|0
1630998000000|2021-09-07 07:00:00|1308.21|1305.41|1308.22|1305.82|1308.93|1306.53|1306.14|1303.74|0
1631001600000|2021-09-07 08:00:00|1308.46|1306.06|1306.11|1303.71|1308.46|1306.06|1301.69|1299.29|0
1631005200000|2021-09-07 09:00:00|1306.34|1303.94|1302.6|1300.2|1306.58|1304.18|1298.87|1296.47|0
1631008800000|2021-09-07 10:00:00|1302.36|1299.96|1303.26|1300.86|1304.2|1301.8|1301.17|1298.77|0
1631012400000|2021-09-07 11:00:00|1303.03|1300.63|1306.04|1303.64|1307.22|1304.82|1303.03|1300.63|0
1631016000000|2021-09-07 12:00:00|1306.28|1303.88|1303.23|1300.83|1306.98|1304.58|1302.07|1299.67|0
1631019600000|2021-09-07 13:00:00|1303|1300.6|1291.73|1289.33|1303.93|1301.53|1288.01|1285.61|0
1631023200000|2021-09-07 14:00:00|1291.96|1289.56|1291.76|1289.36|1292.46|1290.06|1282.96|1280.56|0
1631026800000|2021-09-07 15:00:00|1291.53|1289.13|1288.26|1285.86|1291.99|1289.59|1283.63|1281.23|0
1631030400000|2021-09-07 16:00:00|1288.03|1285.63|1296.14|1293.74|1297.03|1294.63|1287.56|1285.16|0
1631034000000|2021-09-07 17:00:00|1296.38|1293.98|1297.52|1295.12|1298.22|1295.82|1294.98|1292.58|0
1631037600000|2021-09-07 18:00:00|1297.29|1294.89|1295.41|1293.01|1297.52|1295.12|1291.93|1289.53|0
1631041200000|2021-09-07 19:00:00|1295.18|1292.78|1291.7|1289.3|1296.81|1294.41|1289.35|1286.95|0
1631044800000|2021-09-07 20:00:00|1291.47|1289.07|1290.14|1287.34|1291.7|1289.3|1287.98|1285.58|0
1631048400000|2021-09-07 21:00:00|1290.05|1287.25|1290.21|1287.41|1290.47|1287.67|1289.99|1287.19|0
1631052000000|2021-09-07 22:00:00|1290.59|1287.79|1290.46|1287.66|1291.86|1289.06|1289.77|1286.97|0
1631055600000|2021-09-07 23:00:00|1290.69|1287.89|1287.19|1284.39|1290.69|1287.89|1286.27|1283.47|0
1631059200000|2021-09-08 00:00:00|1287.43|1284.63|1294.37|1291.57|1294.61|1291.81|1287.19|1284.39|0
1631062800000|2021-09-08 01:00:00|1294.61|1291.81|1295.52|1292.72|1296.68|1293.88|1293.67|1290.87|0
1631066400000|2021-09-08 02:00:00|1295.75|1292.95|1294.81|1292.01|1296.45|1293.65|1294.81|1292.01|0
1631070000000|2021-09-08 03:00:00|1295.04|1292.24|1291.07|1288.27|1295.73|1292.93|1289.45|1286.65|0
1631073600000|2021-09-08 04:00:00|1291.31|1288.51|1291.99|1289.19|1292.69|1289.89|1290.61|1287.81|0
1631077200000|2021-09-08 05:00:00|1292.22|1289.42|1294.52|1291.72|1294.53|1291.73|1290.59|1287.79|0
1631080800000|2021-09-08 06:00:00|1294.29|1291.49|1288.71|1285.91|1295.22|1292.42|1287.78|1284.98|0
1631084400000|2021-09-08 07:00:00|1288.24|1285.44|1277.7|1275.3|1288.94|1286.14|1274.13|1271.73|0
1631088000000|2021-09-08 08:00:00|1278.05|1275.65|1278.73|1276.33|1281.74|1279.34|1272.03|1269.63|0
1631091600000|2021-09-08 09:00:00|1278.5|1276.1|1287.75|1285.35|1288.21|1285.81|1278.03|1275.63|0
1631095200000|2021-09-08 10:00:00|1287.98|1285.58|1289.59|1287.19|1291.91|1289.51|1286.59|1284.19|0
1631098800000|2021-09-08 11:00:00|1289.35|1286.95|1290.19|1287.79|1294.22|1291.82|1289.35|1286.95|0
1631102400000|2021-09-08 12:00:00|1290.42|1288.02|1289.71|1287.31|1292.05|1289.65|1285.08|1282.68|0
1631106000000|2021-09-08 13:00:00|1289.94|1287.54|1288.32|1285.92|1290.63|1288.23|1281.01|1278.61|0
1631109600000|2021-09-08 14:00:00|1288.55|1286.15|1272.64|1270.24|1292.5|1290.1|1267.33|1264.93|0
1631113200000|2021-09-08 15:00:00|1272.18|1269.78|1272.16|1269.76|1280.97|1278.57|1270.08|1267.68|0
1631116800000|2021-09-08 16:00:00|1271.93|1269.53|1280.01|1277.61|1285.58|1283.18|1270.08|1267.68|0
1631120400000|2021-09-08 17:00:00|1280.47|1278.07|1280.55|1278.15|1284.49|1282.09|1278.39|1275.99|0
1631124000000|2021-09-08 18:00:00|1280.78|1278.38|1284.7|1282.3|1287.04|1284.64|1280.55|1278.15|0
1631127600000|2021-09-08 19:00:00|1284.47|1282.07|1286.31|1283.91|1287.94|1285.54|1281.45|1279.05|0
1631131200000|2021-09-08 20:00:00|1286.77|1284.37|1284.31|1281.51|1286.77|1284.37|1283.54|1281.14|0
1631134800000|2021-09-08 21:00:00|1284.45|1281.65|1283.61|1280.81|1284.48|1281.68|1283.61|1280.81|0
1631138400000|2021-09-08 22:00:00|1284.06|1281.26|1281.61|1278.81|1284.75|1281.95|1281.15|1278.35|0
1631142000000|2021-09-08 23:00:00|1281.38|1278.58|1280.9|1278.1|1282.53|1279.73|1279.75|1276.95|0
1631145600000|2021-09-09 00:00:00|1281.13|1278.33|1276.25|1273.45|1283.22|1280.42|1275.56|1272.76|0
1631149200000|2021-09-09 01:00:00|1276.02|1273.22|1277.85|1275.05|1279.26|1276.46|1274.63|1271.83|0
1631152800000|2021-09-09 02:00:00|1277.62|1274.82|1276.91|1274.11|1279.94|1277.14|1275.75|1272.95|0
1631156400000|2021-09-09 03:00:00|1276.68|1273.88|1273.42|1270.62|1278.07|1275.27|1271.12|1268.32|0
1631160000000|2021-09-09 04:00:00|1273.65|1270.85|1270.42|1267.62|1274.11|1271.31|1269.5|1266.7|0
1631163600000|2021-09-09 05:00:00|1270.19|1267.39|1267.62|1264.82|1270.87|1268.07|1266.01|1263.21|0
1631167200000|2021-09-09 06:00:00|1267.39|1264.59|1268.87|1266.07|1272.93|1270.13|1267.04|1264.24|0
1631170800000|2021-09-09 07:00:00|1268.76|1265.96|1272.24|1269.84|1274.1|1271.7|1260.93|1258.53|0
1631174400000|2021-09-09 08:00:00|1272.48|1270.08|1273.38|1270.98|1277.79|1275.39|1272.48|1270.08|0
1631178000000|2021-09-09 09:00:00|1273.15|1270.75|1276.14|1273.74|1278.7|1276.3|1270.84|1268.44|0
1631181600000|2021-09-09 10:00:00|1276.38|1273.98|1274.28|1271.88|1277.07|1274.67|1273.59|1271.19|0
1631185200000|2021-09-09 11:00:00|1274.51|1272.11|1283.75|1281.35|1284.22|1281.82|1271.72|1269.32|0
1631188800000|2021-09-09 12:00:00|1283.52|1281.12|1283.97|1281.57|1286.29|1283.89|1277.55|1275.15|0
1631192400000|2021-09-09 13:00:00|1284.31|1281.91|1293.69|1291.29|1295.78|1293.38|1281.64|1279.24|0
1631196000000|2021-09-09 14:00:00|1293.92|1291.52|1293.73|1291.33|1299.79|1297.39|1292.3|1289.9|0
1631199600000|2021-09-09 15:00:00|1293.96|1291.56|1287.58|1285.18|1294.43|1292.03|1283.17|1280.77|0
1631203200000|2021-09-09 16:00:00|1287.81|1285.41|1281.49|1279.09|1287.81|1285.41|1280.61|1278.21|0
1631206800000|2021-09-09 17:00:00|1281.72|1279.32|1269.65|1267.25|1285.9|1283.5|1266.64|1264.24|0
1631210400000|2021-09-09 18:00:00|1268.72|1266.32|1274.04|1271.64|1275.2|1272.8|1264.32|1261.92|0
1631214000000|2021-09-09 19:00:00|1274.27|1271.87|1265.68|1263.28|1277.27|1274.87|1264.52|1262.12|0
1631217600000|2021-09-09 20:00:00|1266.37|1263.97|1265.25|1262.45|1268|1265.6|1261.9|1259.1|0
1631221200000|2021-09-09 21:00:00|1265.38|1262.58|1267.55|1264.75|1268.02|1265.22|1264.77|1261.97|0
1631224800000|2021-09-09 22:00:00|1265.92|1263.12|1266.26|1263.46|1267.66|1264.86|1263.49|1260.69|0
1631228400000|2021-09-09 23:00:00|1266.14|1263.34|1265.55|1262.75|1267.17|1264.37|1263.71|1260.91|0
1631232000000|2021-09-10 00:00:00|1265.78|1262.98|1268.54|1265.74|1270.63|1267.83|1265.31|1262.51|0
1631235600000|2021-09-10 01:00:00|1268.31|1265.51|1271.76|1268.96|1272.92|1270.12|1264.14|1261.34|0
1631239200000|2021-09-10 02:00:00|1272.22|1269.42|1273.13|1270.33|1274.07|1271.27|1270.82|1268.02|0
1631242800000|2021-09-10 03:00:00|1273.36|1270.56|1273.81|1271.01|1274.75|1271.95|1272.9|1270.1|0
1631246400000|2021-09-10 04:00:00|1273.58|1270.78|1277.02|1274.22|1278.43|1275.63|1273.11|1270.31|0
1631250000000|2021-09-10 05:00:00|1277.25|1274.45|1277.93|1275.13|1279.56|1276.76|1275.61|1272.81|0
1631253600000|2021-09-10 06:00:00|1278.39|1275.59|1278.37|1275.57|1278.62|1275.82|1274.9|1272.1|0
1631257200000|2021-09-10 07:00:00|1277.21|1274.41|1281.64|1279.24|1282.33|1279.93|1274.9|1272.1|0
1631260800000|2021-09-10 08:00:00|1281.17|1278.77|1285.11|1282.71|1285.81|1283.41|1280.94|1278.54|0
1631264400000|2021-09-10 09:00:00|1284.99|1282.59|1281.15|1278.75|1285.11|1282.71|1280.92|1278.52|0
1631268000000|2021-09-10 10:00:00|1281.03|1278.63|1283.22|1280.82|1283.45|1281.05|1280.92|1278.52|0
1631271600000|2021-09-10 11:00:00|1282.76|1280.36|1283.44|1281.04|1284.49|1282.09|1282.05|1279.65|0
1631275200000|2021-09-10 12:00:00|1283.67|1281.27|1283.65|1281.25|1285.29|1282.89|1281.8|1279.4|0
1631278800000|2021-09-10 13:00:00|1283.88|1281.48|1273.02|1270.62|1289.68|1287.28|1271.17|1268.77|0
1631282400000|2021-09-10 14:00:00|1272.79|1270.39|1259.56|1257.16|1272.79|1270.39|1252.4|1250|0
1631286000000|2021-09-10 15:00:00|1259.79|1257.39|1257|1254.6|1260.72|1258.32|1251.46|1249.06|0
1631289600000|2021-09-10 16:00:00|1256.77|1254.37|1267.85|1265.45|1269.71|1267.31|1255.16|1252.76|0
1631293200000|2021-09-10 17:00:00|1268.09|1265.69|1263.24|1260.84|1270.2|1267.8|1261.62|1259.22|0
1631296800000|2021-09-10 18:00:00|1263.47|1261.07|1256.37|1253.97|1264.63|1262.23|1255.92|1253.52|0
1631300400000|2021-09-10 19:00:00|1256.6|1254.2|1235.97|1233.57|1256.6|1254.2|1233.41|1231.01|0
1631304000000|2021-09-10 20:00:00|1236.2|1233.8|1238.03|1235.63|1239.42|1237.02|1234.82|1232.42|0
1631516400000|2021-09-13 07:00:00|1252.38|1249.58|1250.55|1248.15|1254.02|1251.62|1249.98|1247.58|0
1631520000000|2021-09-13 08:00:00|1250.78|1248.38|1251.46|1249.06|1254.47|1252.07|1250.07|1247.67|0
1631523600000|2021-09-13 09:00:00|1251.57|1249.17|1252.49|1250.09|1252.84|1250.44|1249.86|1247.46|0
1631527200000|2021-09-13 10:00:00|1252.61|1250.21|1258.37|1255.97|1259.54|1257.14|1252.37|1249.97|0
1631530800000|2021-09-13 11:00:00|1258.14|1255.74|1256.51|1254.11|1258.61|1256.21|1254.43|1252.03|0
1631534400000|2021-09-13 12:00:00|1256.27|1253.87|1261.98|1259.58|1262.21|1259.81|1255.58|1253.18|0
1631538000000|2021-09-13 13:00:00|1262.21|1259.81|1250.87|1248.47|1266.6|1264.2|1247.12|1244.72|0
1631541600000|2021-09-13 14:00:00|1250.64|1248.24|1245.55|1243.15|1253.18|1250.78|1235.36|1232.96|0
1631545200000|2021-09-13 15:00:00|1245.78|1243.38|1234.01|1231.61|1246.93|1244.53|1228.72|1226.32|0
1631548800000|2021-09-13 16:00:00|1234.24|1231.84|1240.21|1237.81|1241.37|1238.97|1231.47|1229.07|0
1631552400000|2021-09-13 17:00:00|1240.44|1238.04|1230.01|1227.61|1242.97|1240.57|1227.99|1225.59|0
1631556000000|2021-09-13 18:00:00|1229.78|1227.38|1229.53|1227.13|1233.23|1230.83|1222.64|1220.24|0
1631559600000|2021-09-13 19:00:00|1228.84|1226.44|1244.14|1241.74|1244.6|1242.2|1222.63|1220.23|0
1631563200000|2021-09-13 20:00:00|1244.6|1242.2|1251.01|1248.21|1251.83|1249.03|1244.37|1241.97|0
1631566800000|2021-09-13 21:00:00|1251.06|1248.26|1250.57|1247.77|1251.06|1248.26|1250.5|1247.7|0
1631570400000|2021-09-13 22:00:00|1250.07|1247.27|1251.79|1248.99|1253.18|1250.38|1248.57|1245.77|0
1631574000000|2021-09-13 23:00:00|1252.02|1249.22|1250.85|1248.05|1252.71|1249.91|1249.7|1246.9|0
1631577600000|2021-09-14 00:00:00|1250.62|1247.82|1250.83|1248.03|1251.76|1248.96|1247.61|1244.81|0
1631581200000|2021-09-14 01:00:00|1250.71|1247.91|1253.59|1250.79|1255.44|1252.64|1250.6|1247.8|0
1631584800000|2021-09-14 02:00:00|1253.82|1251.02|1251.02|1248.22|1255.42|1252.62|1250.1|1247.3|0
1631588400000|2021-09-14 03:00:00|1251.25|1248.45|1253.08|1250.28|1253.54|1250.74|1250.09|1247.29|0
1631592000000|2021-09-14 04:00:00|1252.85|1250.05|1252.6|1249.8|1253.53|1250.73|1251.23|1248.43|0
1631595600000|2021-09-14 05:00:00|1252.14|1249.34|1251.89|1249.09|1255.13|1252.33|1251.66|1248.86|0
1631599200000|2021-09-14 06:00:00|1251.43|1248.63|1244.72|1241.92|1252.35|1249.55|1244.48|1241.68|0
1631602800000|2021-09-14 07:00:00|1244.48|1241.68|1245.65|1243.25|1247.97|1245.57|1238.74|1236.34|0
1631606400000|2021-09-14 08:00:00|1245.42|1243.02|1250.48|1248.08|1252.57|1250.17|1243.11|1240.71|0
1631610000000|2021-09-14 09:00:00|1250.71|1248.31|1246.54|1244.14|1252.32|1249.92|1246.31|1243.91|0
1631613600000|2021-09-14 10:00:00|1246.31|1243.91|1248.37|1245.97|1250.69|1248.29|1245.38|1242.98|0
1631617200000|2021-09-14 11:00:00|1248.14|1245.74|1240.28|1237.88|1248.6|1246.2|1237.74|1235.34|0
1631620800000|2021-09-14 12:00:00|1240.05|1237.65|1256.3|1253.9|1263.01|1260.61|1238.66|1236.26|0
1631624400000|2021-09-14 13:00:00|1256.99|1254.59|1239.89|1237.49|1260.68|1258.28|1239.2|1236.8|0
1631628000000|2021-09-14 14:00:00|1239.43|1237.03|1228.76|1226.36|1240.3|1237.9|1225.77|1223.37|0
1631631600000|2021-09-14 15:00:00|1229.11|1226.71|1238.2|1235.8|1238.2|1235.8|1229.11|1226.71|0
1631635200000|2021-09-14 16:00:00|1238.31|1235.91|1227.58|1225.18|1240.51|1238.11|1227.35|1224.95|0
1631638800000|2021-09-14 17:00:00|1227.35|1224.95|1229.06|1226.66|1230.91|1228.51|1220.2|1217.8|0
1631642400000|2021-09-14 18:00:00|1228.83|1226.43|1221.22|1218.82|1229.98|1227.58|1213.18|1210.78|0
1631646000000|2021-09-14 19:00:00|1220.99|1218.59|1221.44|1219.04|1222.6|1220.2|1213.62|1211.22|0
1631649600000|2021-09-14 20:00:00|1222.59|1220.19|1222.64|1219.84|1224.65|1222.25|1220.75|1218.35|0
1631653200000|2021-09-14 21:00:00|1222.82|1220.02|1222.19|1219.39|1223.33|1220.53|1221.68|1218.88|0
1631656800000|2021-09-14 22:00:00|1222.62|1219.82|1223.87|1221.07|1225.04|1222.24|1221.81|1219.01|0
1631660400000|2021-09-14 23:00:00|1224.1|1221.3|1226.62|1223.82|1226.62|1223.82|1223.18|1220.38|0
1631664000000|2021-09-15 00:00:00|1226.39|1223.59|1225.22|1222.42|1229.61|1226.81|1224.53|1221.73|0
1631667600000|2021-09-15 01:00:00|1225.45|1222.65|1221.98|1219.18|1227.75|1224.95|1221.06|1218.26|0
1631671200000|2021-09-15 02:00:00|1221.29|1218.49|1222.65|1219.85|1224.96|1222.16|1217.6|1214.8|0
1631674800000|2021-09-15 03:00:00|1222.88|1220.08|1225.86|1223.06|1226.78|1223.98|1222.41|1219.61|0
1631678400000|2021-09-15 04:00:00|1225.63|1222.83|1229.53|1226.73|1229.77|1226.97|1225.63|1222.83|0
1631682000000|2021-09-15 05:00:00|1229.76|1226.96|1226.05|1223.25|1229.76|1226.96|1223.53|1220.73|0
1631685600000|2021-09-15 06:00:00|1225.59|1222.79|1226.84|1224.04|1228.34|1225.54|1222.13|1219.33|0
1631689200000|2021-09-15 07:00:00|1226.5|1223.7|1226.51|1224.11|1229.72|1226.92|1224.45|1222.05|0
1631692800000|2021-09-15 08:00:00|1226.74|1224.34|1229.5|1227.1|1231.58|1229.18|1226.51|1224.11|0
1631696400000|2021-09-15 09:00:00|1229.73|1227.33|1231.33|1228.93|1232.25|1229.85|1228.33|1225.93|0
1631700000000|2021-09-15 10:00:00|1231.56|1229.16|1225.54|1223.14|1232.02|1229.62|1223.93|1221.53|0
1631703600000|2021-09-15 11:00:00|1225.77|1223.37|1223.91|1221.51|1226.23|1223.83|1220.69|1218.29|0
1631707200000|2021-09-15 12:00:00|1224.37|1221.97|1225.96|1223.56|1226.66|1224.26|1217.22|1214.82|0
1631710800000|2021-09-15 13:00:00|1225.73|1223.33|1228.94|1226.54|1231.94|1229.54|1214.21|1211.81|0
1631714400000|2021-09-15 14:00:00|1229.63|1227.23|1228.46|1226.06|1233.09|1230.69|1218.57|1216.17|0
1631718000000|2021-09-15 15:00:00|1229.15|1226.75|1232.36|1229.96|1233.76|1231.36|1226.16|1223.76|0
1631721600000|2021-09-15 16:00:00|1232.13|1229.73|1246.66|1244.26|1248.28|1245.88|1229.13|1226.73|0
1631725200000|2021-09-15 17:00:00|1246.89|1244.49|1250.21|1247.81|1256.23|1253.83|1246.66|1244.26|0
1631728800000|2021-09-15 18:00:00|1250.67|1248.27|1249.27|1246.87|1252.75|1250.35|1247.89|1245.49|0
1631732400000|2021-09-15 19:00:00|1249.04|1246.64|1254.58|1252.18|1259.45|1257.05|1248.34|1245.94|0
1631736000000|2021-09-15 20:00:00|1254.81|1252.41|1258.35|1255.55|1259.4|1256.6|1252.72|1250.32|0
1631739600000|2021-09-15 21:00:00|1258.38|1255.58|1257.79|1254.99|1258.58|1255.78|1257.09|1254.29|0
1631743200000|2021-09-15 22:00:00|1258.33|1255.53|1258.67|1255.87|1259.14|1256.34|1257.29|1254.49|0
1631746800000|2021-09-15 23:00:00|1258.44|1255.64|1257.49|1254.69|1258.44|1255.64|1256.11|1253.31|0
1631750400000|2021-09-16 00:00:00|1257.26|1254.46|1256.78|1253.98|1257.71|1254.91|1255.4|1252.6|0
1631754000000|2021-09-16 01:00:00|1256.55|1253.75|1253.06|1250.26|1259.79|1256.99|1252.82|1250.02|0
1631757600000|2021-09-16 02:00:00|1252.82|1250.02|1254.87|1252.07|1255.8|1253|1251.43|1248.63|0
1631761200000|2021-09-16 03:00:00|1255.1|1252.3|1250.68|1247.88|1256.03|1253.23|1250.68|1247.88|0
1631764800000|2021-09-16 04:00:00|1250.92|1248.12|1251.82|1249.02|1252.99|1250.19|1250.21|1247.41|0
1631768400000|2021-09-16 05:00:00|1252.06|1249.26|1251.81|1249.01|1253.68|1250.88|1249.04|1246.24|0
1631772000000|2021-09-16 06:00:00|1251.58|1248.78|1251.1|1248.3|1254.58|1251.78|1249.71|1246.91|0
1631775600000|2021-09-16 07:00:00|1250.87|1248.07|1254.82|1252.42|1256.68|1254.28|1250.63|1247.83|0
1631779200000|2021-09-16 08:00:00|1254.58|1252.18|1251.8|1249.4|1255.97|1253.57|1251.34|1248.94|0
1631782800000|2021-09-16 09:00:00|1251.57|1249.17|1248.08|1245.68|1252.49|1250.09|1246.46|1244.06|0
1631786400000|2021-09-16 10:00:00|1247.85|1245.45|1249.22|1246.82|1249.7|1247.3|1247.14|1244.74|0
1631790000000|2021-09-16 11:00:00|1248.99|1246.59|1245.5|1243.1|1251.3|1248.9|1244.8|1242.4|0
1631793600000|2021-09-16 12:00:00|1245.27|1242.87|1251.77|1249.37|1252.7|1250.3|1240.45|1238.05|0
1631797200000|2021-09-16 13:00:00|1252|1249.6|1238.01|1235.61|1257.23|1254.83|1235.01|1232.61|0
1631800800000|2021-09-16 14:00:00|1235.93|1233.53|1223.4|1221|1236.86|1234.46|1218.21|1215.81|0
1631804400000|2021-09-16 15:00:00|1223.17|1220.77|1230.12|1227.72|1230.36|1227.96|1221.33|1218.93|0
1631808000000|2021-09-16 16:00:00|1230.35|1227.95|1236.57|1234.17|1239.81|1237.41|1227.58|1225.18|0
1631811600000|2021-09-16 17:00:00|1236.34|1233.94|1243.48|1241.08|1243.72|1241.32|1231.48|1229.08|0
1631815200000|2021-09-16 18:00:00|1243.95|1241.55|1249.02|1246.62|1249.94|1247.54|1241.4|1239|0
1631818800000|2021-09-16 19:00:00|1249.25|1246.85|1245.29|1242.89|1257.36|1254.96|1245.06|1242.66|0
1631822400000|2021-09-16 20:00:00|1246.21|1243.81|1242.11|1239.31|1246.21|1243.81|1242|1239.2|0
1631826000000|2021-09-16 21:00:00|1242.79|1239.99|1242.17|1239.37|1242.93|1240.13|1241.47|1238.67|0
1631829600000|2021-09-16 22:00:00|1242.32|1239.52|1242.89|1240.09|1243.82|1241.02|1241.75|1238.95|0
1631833200000|2021-09-16 23:00:00|1243.12|1240.32|1239.86|1237.06|1243.35|1240.55|1238.01|1235.21|0
1631836800000|2021-09-17 00:00:00|1239.63|1236.83|1239.15|1236.35|1241.02|1238.22|1237.31|1234.51|0
1631840400000|2021-09-17 01:00:00|1239.38|1236.58|1241.68|1238.88|1243.07|1240.27|1235.44|1232.64|0
1631844000000|2021-09-17 02:00:00|1241.45|1238.65|1243.75|1240.95|1244.69|1241.89|1241.45|1238.65|0
1631847600000|2021-09-17 03:00:00|1243.98|1241.18|1246.25|1243.45|1247.91|1245.11|1243.28|1240.48|0
1631851200000|2021-09-17 04:00:00|1246.49|1243.69|1250.18|1247.38|1250.41|1247.61|1246.02|1243.22|0
1631854800000|2021-09-17 05:00:00|1249.95|1247.15|1251.55|1248.75|1251.78|1248.98|1248.78|1245.98|0
1631858400000|2021-09-17 06:00:00|1251.32|1248.52|1250.84|1248.04|1252.71|1249.91|1249.68|1246.88|0
1631862000000|2021-09-17 07:00:00|1250.61|1247.81|1248.3|1245.9|1254.08|1251.28|1244.6|1242.2|0
1631865600000|2021-09-17 08:00:00|1247.84|1245.44|1247.13|1244.73|1248.3|1245.9|1245.28|1242.88|0
1631869200000|2021-09-17 09:00:00|1246.9|1244.5|1237.62|1235.22|1247.13|1244.73|1235.31|1232.91|0
1631872800000|2021-09-17 10:00:00|1237.39|1234.99|1235.75|1233.35|1239|1236.6|1231.36|1228.96|0
1631876400000|2021-09-17 11:00:00|1235.98|1233.58|1236.59|1234.19|1238.22|1235.82|1233.6|1231.2|0
1631880000000|2021-09-17 12:00:00|1237.06|1234.66|1243.52|1241.12|1245.14|1242.74|1236.83|1234.43|0
1631883600000|2021-09-17 13:00:00|1243.29|1240.89|1224.78|1222.38|1246.06|1243.66|1221.55|1219.15|0
1631887200000|2021-09-17 14:00:00|1225.01|1222.61|1216.23|1213.83|1227.32|1224.92|1210.93|1208.53|0
1631890800000|2021-09-17 15:00:00|1215.07|1212.67|1213.97|1211.57|1221.75|1219.35|1208.39|1205.99|0
1631894400000|2021-09-17 16:00:00|1214.89|1212.49|1216.95|1214.55|1222.49|1220.09|1213.04|1210.64|0
1631898000000|2021-09-17 17:00:00|1217.41|1215.01|1207.85|1205.65|1217.87|1215.47|1203.02|1200.82|0
1631901600000|2021-09-17 18:00:00|1207.62|1205.42|1208.75|1206.55|1212.21|1210.01|1203.01|1200.81|0
1631905200000|2021-09-17 19:00:00|1208.52|1206.32|1208.27|1206.07|1213.8|1211.6|1203.67|1201.47|0
1631908800000|2021-09-17 20:00:00|1205.74|1203.54|1202.26|1199.66|1206.43|1204.23|1198.39|1196.19|0
1632121200000|2021-09-20 07:00:00|1168.65|1166.45|1167|1164.8|1173.83|1171.63|1165.18|1162.98|0
1632124800000|2021-09-20 08:00:00|1167.23|1165.03|1163.29|1161.09|1168.36|1166.16|1160.5|1158.3|0
1632128400000|2021-09-20 09:00:00|1163.06|1160.86|1153.91|1151.71|1163.52|1161.32|1150.96|1148.76|0
1632132000000|2021-09-20 10:00:00|1153.68|1151.48|1154.31|1152.11|1159.77|1157.57|1152.72|1150.52|0
1632135600000|2021-09-20 11:00:00|1155.45|1153.25|1146|1143.8|1157.71|1155.51|1145.55|1143.35|0
1632139200000|2021-09-20 12:00:00|1145.55|1143.35|1144.46|1142.26|1148.83|1146.63|1138.64|1136.44|0
1632142800000|2021-09-20 13:00:00|1145.59|1143.39|1156.57|1154.37|1166.87|1164.67|1141.24|1139.04|0
1632146400000|2021-09-20 14:00:00|1156.8|1154.6|1144.3|1142.1|1157.02|1154.82|1142.49|1140.29|0
1632150000000|2021-09-20 15:00:00|1143.85|1141.65|1131.5|1129.3|1152.36|1150.16|1131.5|1129.3|0
1632153600000|2021-09-20 16:00:00|1131.72|1129.52|1122.53|1120.33|1132.62|1130.42|1122.31|1120.11|0
1632157200000|2021-09-20 17:00:00|1122.31|1120.11|1124.87|1122.67|1128.88|1126.68|1114.92|1112.72|0
1632160800000|2021-09-20 18:00:00|1126|1123.8|1106.78|1104.58|1128.02|1125.82|1101.32|1099.12|0
1632164400000|2021-09-20 19:00:00|1106.22|1104.02|1144.72|1142.52|1146.53|1144.33|1099.29|1097.09|0
1632168000000|2021-09-20 20:00:00|1143.82|1141.62|1138.42|1135.82|1145.85|1143.65|1131.57|1129.37|0
1632171600000|2021-09-20 21:00:00|1138.91|1136.31|1138.82|1136.22|1140.81|1138.21|1138.5|1135.9|0
1632175200000|2021-09-20 22:00:00|1139.07|1136.47|1142.57|1139.97|1144.84|1142.24|1139.07|1136.47|0
1632178800000|2021-09-20 23:00:00|1142.34|1139.74|1150.48|1147.88|1150.93|1148.33|1137.35|1134.75|0
1632121200000|2021-09-20 07:00:00|1168.65|1166.45|1167|1164.8|1173.83|1171.63|1165.18|1162.98|0
1632124800000|2021-09-20 08:00:00|1167.23|1165.03|1163.29|1161.09|1168.36|1166.16|1160.5|1158.3|0
1632128400000|2021-09-20 09:00:00|1163.06|1160.86|1153.91|1151.71|1163.52|1161.32|1150.96|1148.76|0
1632132000000|2021-09-20 10:00:00|1153.68|1151.48|1154.31|1152.11|1159.77|1157.57|1152.72|1150.52|0
1632135600000|2021-09-20 11:00:00|1155.45|1153.25|1146|1143.8|1157.71|1155.51|1145.55|1143.35|0
1632139200000|2021-09-20 12:00:00|1145.55|1143.35|1144.46|1142.26|1148.83|1146.63|1138.64|1136.44|0
1632142800000|2021-09-20 13:00:00|1145.59|1143.39|1156.57|1154.37|1166.87|1164.67|1141.24|1139.04|0
1632146400000|2021-09-20 14:00:00|1156.8|1154.6|1144.3|1142.1|1157.02|1154.82|1142.49|1140.29|0
1632150000000|2021-09-20 15:00:00|1143.85|1141.65|1131.5|1129.3|1152.36|1150.16|1131.5|1129.3|0
1632153600000|2021-09-20 16:00:00|1131.72|1129.52|1122.53|1120.33|1132.62|1130.42|1122.31|1120.11|0
1632157200000|2021-09-20 17:00:00|1122.31|1120.11|1124.87|1122.67|1128.88|1126.68|1114.92|1112.72|0
1632160800000|2021-09-20 18:00:00|1126|1123.8|1106.78|1104.58|1128.02|1125.82|1101.32|1099.12|0
1632164400000|2021-09-20 19:00:00|1106.22|1104.02|1144.72|1142.52|1146.53|1144.33|1099.29|1097.09|0
1632168000000|2021-09-20 20:00:00|1143.82|1141.62|1138.42|1135.82|1145.85|1143.65|1131.57|1129.37|0
1632171600000|2021-09-20 21:00:00|1138.91|1136.31|1138.82|1136.22|1140.81|1138.21|1138.5|1135.9|0
1632175200000|2021-09-20 22:00:00|1139.07|1136.47|1142.57|1139.97|1144.84|1142.24|1139.07|1136.47|0
1632178800000|2021-09-20 23:00:00|1142.34|1139.74|1150.48|1147.88|1150.93|1148.33|1137.35|1134.75|0
1632182400000|2021-09-21 00:00:00|1150.71|1148.11|1152.05|1149.45|1159.55|1156.95|1147.3|1144.7|0
1632186000000|2021-09-21 01:00:00|1151.82|1149.22|1156.11|1153.51|1157.25|1154.65|1148.63|1146.03|0
1632189600000|2021-09-21 02:00:00|1156.56|1153.96|1161.32|1158.72|1161.65|1159.05|1154.05|1151.45|0
1632193200000|2021-09-21 03:00:00|1161.09|1158.49|1164.38|1161.78|1165.07|1162.47|1154.82|1152.22|0
1632196800000|2021-09-21 04:00:00|1164.15|1161.55|1164.36|1161.76|1165.51|1162.91|1162.33|1159.73|0
1632200400000|2021-09-21 05:00:00|1164.13|1161.53|1157.74|1155.14|1165.5|1162.9|1155.58|1152.98|0
1632204000000|2021-09-21 06:00:00|1157.85|1155.25|1162.96|1160.36|1167.52|1164.92|1155.46|1152.86|0
1632207600000|2021-09-21 07:00:00|1162.05|1159.45|1179.09|1176.89|1179.32|1177.12|1161.13|1158.53|0
1632211200000|2021-09-21 08:00:00|1178.86|1176.66|1176.31|1174.11|1184.32|1182.12|1176.08|1173.88|0
1632214800000|2021-09-21 09:00:00|1176.54|1174.34|1177.41|1175.21|1179.58|1177.38|1170.82|1168.62|0
1632218400000|2021-09-21 10:00:00|1177.18|1174.98|1175.61|1173.41|1179.01|1176.81|1173.33|1171.13|0
1632222000000|2021-09-21 11:00:00|1175.84|1173.64|1171.48|1169.28|1175.84|1173.64|1166.47|1164.27|0
1632225600000|2021-09-21 12:00:00|1171.25|1169.05|1162.28|1160.08|1172.85|1170.65|1161.6|1159.4|0
1632229200000|2021-09-21 13:00:00|1162.16|1159.96|1160.56|1158.36|1176.31|1174.11|1153.86|1151.66|0
1632232800000|2021-09-21 14:00:00|1162.61|1160.41|1139|1136.8|1162.9|1160.7|1133.19|1130.99|0
1632236400000|2021-09-21 15:00:00|1139.23|1137.03|1157.06|1154.86|1160.6|1158.4|1134.51|1132.31|0
1632240000000|2021-09-21 16:00:00|1157.51|1155.31|1152.49|1150.29|1167.07|1164.87|1148.74|1146.54|0
1632243600000|2021-09-21 17:00:00|1152.72|1150.52|1141.8|1139.6|1154.54|1152.34|1138.18|1135.98|0
1632247200000|2021-09-21 18:00:00|1143.16|1140.96|1148.08|1145.88|1155.4|1153.2|1135.88|1133.68|0
1632250800000|2021-09-21 19:00:00|1148.3|1146.1|1135.07|1132.87|1157.85|1155.65|1135.07|1132.87|0
1632254400000|2021-09-21 20:00:00|1134.61|1132.41|1130.94|1128.34|1137.11|1134.91|1124.51|1121.91|0
1632258000000|2021-09-21 21:00:00|1130.84|1128.24|1131|1128.4|1132.27|1129.67|1130.74|1128.14|0
1632261600000|2021-09-21 22:00:00|1130.88|1128.28|1128.98|1126.38|1133.53|1130.93|1128.31|1125.71|0
1632265200000|2021-09-21 23:00:00|1129.21|1126.61|1126.24|1123.64|1131.24|1128.64|1125.79|1123.19|0
1632268800000|2021-09-22 00:00:00|1125.79|1123.19|1123.05|1120.45|1126.68|1124.08|1117.19|1114.59|0
1632272400000|2021-09-22 01:00:00|1123.28|1120.68|1144.13|1141.53|1152.91|1150.31|1119.89|1117.29|0
1632276000000|2021-09-22 02:00:00|1144.58|1141.98|1143.2|1140.6|1145.49|1142.89|1133.01|1130.41|0
1632279600000|2021-09-22 03:00:00|1142.97|1140.37|1140.46|1137.86|1147.06|1144.46|1138.64|1136.04|0
1632283200000|2021-09-22 04:00:00|1140.68|1138.08|1144.75|1142.15|1145.77|1143.17|1140.23|1137.63|0
1632286800000|2021-09-22 05:00:00|1144.52|1141.92|1149.73|1147.13|1154.06|1151.46|1144.29|1141.69|0
1632290400000|2021-09-22 06:00:00|1149.95|1147.35|1158.92|1156.32|1160.63|1158.03|1149.04|1146.44|0
1632294000000|2021-09-22 07:00:00|1159.04|1156.44|1147.25|1145.05|1163.48|1161.28|1146.57|1144.37|0
1632297600000|2021-09-22 08:00:00|1147.36|1145.16|1156.41|1154.21|1157.56|1155.36|1146.57|1144.37|0
1632301200000|2021-09-22 09:00:00|1156.64|1154.44|1155.25|1153.05|1158.01|1155.81|1151.16|1148.96|0
1632304800000|2021-09-22 10:00:00|1155.48|1153.28|1155.85|1153.65|1160.76|1158.56|1155.48|1153.28|0
1632308400000|2021-09-22 11:00:00|1155.17|1152.97|1155.83|1153.63|1157.44|1155.24|1153.34|1151.14|0
1632312000000|2021-09-22 12:00:00|1156.06|1153.86|1158.55|1156.35|1160.16|1157.96|1155.37|1153.17|0
1632315600000|2021-09-22 13:00:00|1158.78|1156.58|1162.64|1160.44|1162.66|1160.46|1147.59|1145.39|0
1632319200000|2021-09-22 14:00:00|1163.44|1161.24|1172.36|1170.16|1173.28|1171.08|1161.73|1159.53|0
1632322800000|2021-09-22 15:00:00|1172.59|1170.39|1180.83|1178.63|1186.13|1183.93|1171.2|1169|0
1632326400000|2021-09-22 16:00:00|1181.52|1179.32|1176.45|1174.25|1181.52|1179.32|1174.84|1172.64|0
1632330000000|2021-09-22 17:00:00|1176.22|1174.02|1172.07|1169.87|1176.68|1174.48|1167.71|1165.51|0
1632333600000|2021-09-22 18:00:00|1163.92|1161.72|1168.02|1165.82|1190|1187.8|1159.31|1157.11|0
1632337200000|2021-09-22 19:00:00|1168.48|1166.28|1169.8|1167.6|1187.77|1185.57|1164.13|1161.93|0
1632340800000|2021-09-22 20:00:00|1168.88|1166.68|1171.62|1169.02|1173.85|1171.65|1167.04|1164.84|0
1632344400000|2021-09-22 21:00:00|1171.54|1168.94|1171.3|1168.7|1171.63|1169.03|1170.93|1168.33|0
1632348000000|2021-09-22 22:00:00|1171.14|1168.54|1174.23|1171.63|1174.69|1172.09|1171.14|1168.54|0
1632351600000|2021-09-22 23:00:00|1174.46|1171.86|1176.74|1174.14|1177.44|1174.84|1173.29|1170.69|0
1632355200000|2021-09-23 00:00:00|1176.97|1174.37|1179.48|1176.88|1180.65|1178.05|1175.46|1172.86|0
1632358800000|2021-09-23 01:00:00|1179.59|1176.99|1180.63|1178.03|1183.85|1181.25|1176.26|1173.66|0
1632362400000|2021-09-23 02:00:00|1180.86|1178.26|1178.88|1176.28|1181.78|1179.18|1176.24|1173.64|0
1632366000000|2021-09-23 03:00:00|1179.23|1176.63|1177.83|1175.23|1181.07|1178.47|1177.83|1175.23|0
1632369600000|2021-09-23 04:00:00|1177.6|1175|1179.42|1176.82|1180.12|1177.52|1177.14|1174.54|0
1632373200000|2021-09-23 05:00:00|1179.19|1176.59|1181.02|1178.42|1181.92|1179.32|1178.49|1175.89|0
1632376800000|2021-09-23 06:00:00|1180.79|1178.19|1187.92|1185.32|1189.07|1186.47|1178.48|1175.88|0
1632380400000|2021-09-23 07:00:00|1188.15|1185.55|1195.98|1193.78|1196.44|1194.24|1184.21|1182.01|0
1632384000000|2021-09-23 08:00:00|1195.74|1193.54|1196.99|1194.79|1197.46|1195.26|1193.48|1191.28|0
1632387600000|2021-09-23 09:00:00|1196.76|1194.56|1197.2|1195|1205.09|1202.89|1195.12|1192.92|0
1632391200000|2021-09-23 10:00:00|1197.08|1194.88|1189.73|1187.53|1199.52|1197.32|1183.79|1181.59|0
1632394800000|2021-09-23 11:00:00|1188.57|1186.37|1189.94|1187.74|1194.34|1192.14|1187.3|1185.1|0
1632398400000|2021-09-23 12:00:00|1190.4|1188.2|1187.8|1185.6|1194.05|1191.85|1186.02|1183.82|0
1632402000000|2021-09-23 13:00:00|1187.11|1184.91|1207.59|1205.39|1213.15|1210.95|1178.1|1175.9|0
1632405600000|2021-09-23 14:00:00|1208.75|1206.55|1222.02|1219.82|1223.65|1221.45|1208.05|1205.85|0
1632409200000|2021-09-23 15:00:00|1221.56|1219.36|1221.77|1219.57|1222.48|1220.28|1213.42|1211.22|0
1632412800000|2021-09-23 16:00:00|1222.01|1219.81|1221.22|1219.02|1224.95|1222.75|1217.69|1215.49|0
1632416400000|2021-09-23 17:00:00|1221.69|1219.49|1231.76|1229.56|1231.99|1229.79|1221.22|1219.02|0
1632420000000|2021-09-23 18:00:00|1231.99|1229.79|1225.04|1222.84|1231.99|1229.79|1222.72|1220.52|0
1632423600000|2021-09-23 19:00:00|1225.51|1223.31|1213.63|1211.43|1225.74|1223.54|1213.63|1211.43|0
1632427200000|2021-09-23 20:00:00|1215.03|1212.83|1216.25|1213.65|1219.41|1216.81|1212.93|1210.73|0
1632430800000|2021-09-23 21:00:00|1216.46|1213.86|1216.91|1214.31|1217.46|1214.86|1215.88|1213.28|0
1632434400000|2021-09-23 22:00:00|1216.24|1213.64|1219.14|1216.54|1219.85|1217.25|1216.24|1213.64|0
1632438000000|2021-09-23 23:00:00|1219.37|1216.77|1218.19|1215.59|1221.45|1218.85|1216.8|1214.2|0
1632441600000|2021-09-24 00:00:00|1218.42|1215.82|1222.37|1219.77|1227.97|1225.37|1217.96|1215.36|0
1632445200000|2021-09-24 01:00:00|1223.07|1220.47|1213.04|1210.44|1224.46|1221.86|1212.11|1209.51|0
1632448800000|2021-09-24 02:00:00|1212.92|1210.32|1218.02|1215.42|1218.84|1216.24|1212.8|1210.2|0
1632452400000|2021-09-24 03:00:00|1217.91|1215.31|1217.66|1215.06|1220.93|1218.33|1214.18|1211.58|0
1632456000000|2021-09-24 04:00:00|1217.31|1214.71|1216.66|1214.06|1217.89|1215.29|1215.89|1213.29|0
1632459600000|2021-09-24 05:00:00|1216.54|1213.94|1213.38|1210.78|1218.16|1215.56|1210.83|1208.23|0
1632463200000|2021-09-24 06:00:00|1213.15|1210.55|1208.6|1206|1215.48|1212.88|1207.32|1204.72|0
1632466800000|2021-09-24 07:00:00|1208.49|1205.89|1201.63|1199.43|1209.57|1207.37|1198.91|1196.71|0
1632470400000|2021-09-24 08:00:00|1203.25|1201.05|1206.73|1204.53|1207.43|1205.23|1196.18|1193.98|0
1632474000000|2021-09-24 09:00:00|1206.84|1204.64|1197.91|1195.71|1206.96|1204.76|1197.21|1195.01|0
1632477600000|2021-09-24 10:00:00|1197.67|1195.47|1200.44|1198.24|1206.7|1204.5|1197.21|1195.01|0
1632481200000|2021-09-24 11:00:00|1200.2|1198|1195.79|1193.59|1202.98|1200.78|1195.56|1193.36|0
1632484800000|2021-09-24 12:00:00|1195.9|1193.7|1194.58|1192.38|1197.87|1195.67|1192.04|1189.84|0
1632488400000|2021-09-24 13:00:00|1194.35|1192.15|1218.72|1216.52|1219.65|1217.45|1192.5|1190.3|0
1632492000000|2021-09-24 14:00:00|1219.42|1217.22|1210.56|1208.36|1221.98|1219.78|1206.85|1204.65|0
1632495600000|2021-09-24 15:00:00|1210.33|1208.13|1215.66|1213.46|1217.29|1215.09|1205.91|1203.71|0
1632499200000|2021-09-24 16:00:00|1215.89|1213.69|1217.71|1215.51|1220.07|1217.87|1213.33|1211.13|0
1632502800000|2021-09-24 17:00:00|1217.94|1215.74|1211.64|1209.44|1218.64|1216.44|1211.64|1209.44|0
1632506400000|2021-09-24 18:00:00|1212.34|1210.14|1221.93|1219.73|1222.16|1219.96|1211.64|1209.44|0
1632510000000|2021-09-24 19:00:00|1221.7|1219.5|1221.68|1219.48|1228.68|1226.48|1216.57|1214.37|0
1632513600000|2021-09-24 20:00:00|1222.15|1219.95|1222.85|1220.25|1224.29|1222.09|1221.91|1219.71|0
1632726000000|2021-09-27 07:00:00|1239.47|1236.87|1232.01|1229.81|1239.47|1236.87|1232.01|1229.81|0
1632729600000|2021-09-27 08:00:00|1231.77|1229.57|1232.69|1230.49|1233.41|1231.21|1230.6|1228.4|0
1632733200000|2021-09-27 09:00:00|1232.46|1230.26|1224.03|1221.83|1235.96|1233.76|1224.03|1221.83|0
1632736800000|2021-09-27 10:00:00|1223.1|1220.9|1218.15|1215.95|1226.79|1224.59|1217.69|1215.49|0
1632740400000|2021-09-27 11:00:00|1217.92|1215.72|1217.44|1215.24|1220.25|1218.05|1215|1212.8|0
1632744000000|2021-09-27 12:00:00|1216.5|1214.3|1212.3|1210.1|1216.5|1214.3|1205.55|1203.35|0
1632747600000|2021-09-27 13:00:00|1212.53|1210.33|1211.98|1209.78|1215.31|1213.11|1202.91|1200.71|0
1632751200000|2021-09-27 14:00:00|1211.05|1208.85|1214.23|1212.03|1221.9|1219.7|1207.79|1205.59|0
1632754800000|2021-09-27 15:00:00|1213.76|1211.56|1209.99|1207.79|1219.59|1217.39|1205.92|1203.72|0
1632758400000|2021-09-27 16:00:00|1209.17|1206.97|1205.9|1203.7|1215.23|1213.03|1203.81|1201.61|0
1632762000000|2021-09-27 17:00:00|1205.43|1203.23|1215.9|1213.7|1216.14|1213.94|1204.27|1202.07|0
1632765600000|2021-09-27 18:00:00|1216.13|1213.93|1214.25|1212.05|1218.93|1216.73|1213.79|1211.59|0
1632769200000|2021-09-27 19:00:00|1214.49|1212.29|1209.81|1207.61|1218.79|1216.59|1206.55|1204.35|0
1632772800000|2021-09-27 20:00:00|1209.58|1207.38|1207.03|1204.43|1210.22|1208.02|1205.38|1203.18|0
1632776400000|2021-09-27 21:00:00|1207.22|1204.62|1207.09|1204.49|1207.92|1205.32|1206.51|1203.91|0
1632780000000|2021-09-27 22:00:00|1207.94|1205.34|1203.63|1201.03|1209.92|1207.32|1203.63|1201.03|0
1632783600000|2021-09-27 23:00:00|1203.86|1201.26|1207.57|1204.97|1210.36|1207.76|1203.86|1201.26|0
1632787200000|2021-09-28 00:00:00|1207.8|1205.2|1202.67|1200.07|1209.19|1206.59|1199.65|1197.05|0
1632790800000|2021-09-28 01:00:00|1202.9|1200.3|1208.23|1205.63|1208.23|1205.63|1199.64|1197.04|0
1632794400000|2021-09-28 02:00:00|1208.47|1205.87|1212.41|1209.81|1213.34|1210.74|1208.23|1205.63|0
1632798000000|2021-09-28 03:00:00|1212.28|1209.68|1207.97|1205.37|1214.27|1211.67|1207.74|1205.14|0
1632801600000|2021-09-28 04:00:00|1208.2|1205.6|1211.91|1209.31|1212.14|1209.54|1206.8|1204.2|0
1632805200000|2021-09-28 05:00:00|1212.14|1209.54|1218.02|1215.42|1218.25|1215.65|1208.88|1206.28|0
1632808800000|2021-09-28 06:00:00|1217.78|1215.18|1195.89|1193.29|1217.78|1215.18|1195.19|1192.59|0
1632812400000|2021-09-28 07:00:00|1196.12|1193.52|1185.67|1183.47|1199.08|1196.88|1183.25|1181.05|0
1632816000000|2021-09-28 08:00:00|1185.56|1183.36|1185.85|1183.65|1187.75|1185.55|1176.95|1174.75|0
1632819600000|2021-09-28 09:00:00|1186.08|1183.88|1175.2|1173|1188.62|1186.42|1173.35|1171.15|0
1632823200000|2021-09-28 10:00:00|1174.97|1172.77|1175.9|1173.7|1180.98|1178.78|1170.35|1168.15|0
1632826800000|2021-09-28 11:00:00|1176.82|1174.62|1182.99|1180.79|1185.53|1183.33|1172.2|1170|0
1632830400000|2021-09-28 12:00:00|1183.22|1181.02|1176.72|1174.52|1183.22|1181.02|1173.03|1170.83|0
1632834000000|2021-09-28 13:00:00|1176.49|1174.29|1169.22|1167.02|1189.9|1187.7|1159.24|1157.04|0
1632837600000|2021-09-28 14:00:00|1167.03|1164.83|1148.11|1145.91|1167.03|1164.83|1141.49|1139.29|0
1632841200000|2021-09-28 15:00:00|1147.88|1145.68|1139.94|1137.74|1151.09|1148.89|1132.64|1130.44|0
1632844800000|2021-09-28 16:00:00|1139.48|1137.28|1128.05|1125.85|1143.8|1141.6|1126.23|1124.03|0
1632848400000|2021-09-28 17:00:00|1127.83|1125.63|1129.48|1127.28|1141.85|1139.65|1124.86|1122.66|0
1632852000000|2021-09-28 18:00:00|1129.71|1127.51|1150.16|1147.96|1152.91|1150.71|1123.78|1121.58|0
1632855600000|2021-09-28 19:00:00|1149.47|1147.27|1131.39|1129.19|1156.14|1153.94|1125.64|1123.44|0
1632859200000|2021-09-28 20:00:00|1131.61|1129.41|1134.19|1131.59|1137.74|1135.14|1130.67|1128.07|0
1632862800000|2021-09-28 21:00:00|1134.32|1131.72|1134.54|1131.94|1135.57|1132.97|1133.85|1131.25|0
1632866400000|2021-09-28 22:00:00|1136.45|1133.85|1138.61|1136.01|1139.99|1137.39|1134.5|1131.9|0
1632870000000|2021-09-28 23:00:00|1138.38|1135.78|1142.48|1139.88|1142.94|1140.34|1133.34|1130.74|0
1632873600000|2021-09-29 00:00:00|1142.02|1139.42|1148.64|1146.04|1152.32|1149.72|1142.02|1139.42|0
1632877200000|2021-09-29 01:00:00|1148.87|1146.27|1144.04|1141.44|1150.02|1147.42|1135.13|1132.53|0
1632880800000|2021-09-29 02:00:00|1144.27|1141.67|1149.29|1146.69|1151.82|1149.22|1142.67|1140.07|0
1632884400000|2021-09-29 03:00:00|1149.52|1146.92|1150.88|1148.28|1152.73|1150.13|1145.17|1142.57|0
1632888000000|2021-09-29 04:00:00|1150.53|1147.93|1155.46|1152.86|1156.6|1154|1148.36|1145.76|0
1632891600000|2021-09-29 05:00:00|1155.69|1153.09|1152.23|1149.63|1155.92|1153.32|1146.28|1143.68|0
1632895200000|2021-09-29 06:00:00|1152.92|1150.32|1151.52|1148.92|1156.82|1154.22|1147.18|1144.58|0
1632898800000|2021-09-29 07:00:00|1152.21|1149.61|1158.81|1156.61|1162.34|1160.14|1146.92|1144.32|0
1632902400000|2021-09-29 08:00:00|1159.04|1156.84|1158.51|1156.31|1160.19|1157.99|1151.86|1149.66|0
1632906000000|2021-09-29 09:00:00|1158.28|1156.08|1159.64|1157.44|1161.26|1159.06|1154.13|1151.93|0
1632909600000|2021-09-29 10:00:00|1160.1|1157.9|1154.58|1152.38|1161.71|1159.51|1154.58|1152.38|0
1632913200000|2021-09-29 11:00:00|1154.81|1152.61|1152.25|1150.05|1156.88|1154.68|1145.38|1143.18|0
1632916800000|2021-09-29 12:00:00|1151.56|1149.36|1146.03|1143.83|1154.55|1152.35|1141.45|1139.25|0
1632920400000|2021-09-29 13:00:00|1146.26|1144.06|1151.98|1149.78|1154.74|1152.54|1132.27|1130.07|0
1632924000000|2021-09-29 14:00:00|1152.44|1150.24|1157.7|1155.5|1160.23|1158.03|1146.01|1143.81|0
1632927600000|2021-09-29 15:00:00|1158.15|1155.95|1147.66|1145.46|1158.38|1156.18|1141.4|1139.2|0
1632931200000|2021-09-29 16:00:00|1147.89|1145.69|1142.92|1140.72|1149.95|1147.75|1134.82|1132.62|0
1632934800000|2021-09-29 17:00:00|1143.15|1140.95|1143.13|1140.93|1146.12|1143.92|1133.78|1131.58|0
1632938400000|2021-09-29 18:00:00|1142.67|1140.47|1157.19|1154.99|1160.18|1157.98|1142.44|1140.24|0
1632942000000|2021-09-29 19:00:00|1157.42|1155.22|1136.64|1134.44|1159.48|1157.28|1132.98|1130.78|0
1632945600000|2021-09-29 20:00:00|1137.09|1134.89|1143.33|1140.73|1144.83|1142.44|1136.86|1134.66|0
1632949200000|2021-09-29 21:00:00|1143.18|1140.58|1144.31|1141.71|1144.63|1142.03|1142.54|1139.94|0
1632952800000|2021-09-29 22:00:00|1145.38|1142.78|1144.56|1141.96|1146.87|1144.27|1141.82|1139.22|0
1632956400000|2021-09-29 23:00:00|1144.67|1142.07|1148.44|1145.84|1151.89|1149.29|1144.67|1142.07|0
1632960000000|2021-09-30 00:00:00|1147.98|1145.38|1151.63|1149.03|1153.47|1150.87|1147.06|1144.46|0
1632963600000|2021-09-30 01:00:00|1151.86|1149.26|1155.05|1152.45|1155.97|1153.37|1147.72|1145.12|0
1632967200000|2021-09-30 02:00:00|1155.28|1152.68|1154.92|1152.32|1157.58|1154.98|1154.35|1151.75|0
1632970800000|2021-09-30 03:00:00|1154.81|1152.21|1157.32|1154.72|1158.47|1155.87|1154.34|1151.74|0
1632974400000|2021-09-30 04:00:00|1157.09|1154.49|1159.14|1156.54|1159.6|1157|1156.4|1153.8|0
1632978000000|2021-09-30 05:00:00|1158.91|1156.31|1160.98|1158.38|1168.68|1166.08|1158.91|1156.31|0
1632981600000|2021-09-30 06:00:00|1161.21|1158.61|1167.18|1164.58|1170.86|1168.26|1160.98|1158.38|0
1632985200000|2021-09-30 07:00:00|1168.56|1165.96|1165.63|1163.43|1170.7|1168.5|1157.82|1155.62|0
1632988800000|2021-09-30 08:00:00|1165.4|1163.2|1163.77|1161.57|1168.85|1166.65|1160.09|1157.89|0
1632992400000|2021-09-30 09:00:00|1164|1161.8|1154.55|1152.35|1165.15|1162.95|1153.63|1151.43|0
1632996000000|2021-09-30 10:00:00|1154.32|1152.12|1151.16|1148.96|1157.54|1155.34|1147.76|1145.56|0
1632999600000|2021-09-30 11:00:00|1150.81|1148.61|1149.99|1147.79|1155.29|1153.09|1146.55|1144.35|0
1633003200000|2021-09-30 12:00:00|1150.22|1148.02|1148.07|1145.87|1152.45|1150.25|1146.94|1144.74|0
1633006800000|2021-09-30 13:00:00|1148.76|1146.56|1147.38|1145.18|1156.34|1154.14|1142.33|1140.13|0
1633010400000|2021-09-30 14:00:00|1147.15|1144.95|1129.44|1127.24|1149.68|1147.48|1125.88|1123.68|0
1633014000000|2021-09-30 15:00:00|1128.99|1126.79|1115.89|1113.69|1141.55|1139.35|1109.97|1107.77|0
1633017600000|2021-09-30 16:00:00|1115.43|1113.23|1103.22|1101.02|1117.71|1115.51|1095.27|1093.07|0
1633021200000|2021-09-30 17:00:00|1103.67|1101.47|1111.17|1108.97|1114.82|1112.62|1098.9|1096.7|0
1633024800000|2021-09-30 18:00:00|1111.62|1109.42|1116.62|1114.42|1129.88|1127.68|1110.94|1108.74|0
1633028400000|2021-09-30 19:00:00|1116.85|1114.65|1087.72|1085.52|1126.93|1124.73|1086.58|1084.38|0
1633032000000|2021-09-30 20:00:00|1085.45|1083.25|1087.77|1085.17|1095.53|1093.33|1085.09|1082.49|0
1633035600000|2021-09-30 21:00:00|1087.83|1085.23|1089.31|1086.71|1089.77|1087.17|1087.59|1084.99|0
1633039200000|2021-09-30 22:00:00|1090.18|1087.58|1092.1|1089.5|1093.93|1091.33|1087.33|1084.73|0
1633042800000|2021-09-30 23:00:00|1092.21|1089.61|1094.35|1091.75|1096.87|1094.27|1091.18|1088.58|0
1633046400000|2021-10-01 00:00:00|1093.9|1091.3|1087.51|1084.91|1098.9|1096.3|1087.51|1084.91|0
1633050000000|2021-10-01 01:00:00|1087.74|1085.14|1065.83|1063.23|1088.87|1086.27|1062.95|1060.35|0
1633053600000|2021-10-01 02:00:00|1066.28|1063.68|1065.58|1062.98|1069.43|1066.83|1063.33|1060.73|0
1633057200000|2021-10-01 03:00:00|1066.49|1063.89|1064.95|1062.35|1070.96|1068.36|1063.71|1061.11|0
1633060800000|2021-10-01 04:00:00|1065.18|1062.58|1067.08|1064.48|1067.76|1065.16|1062.79|1060.19|0
1633064400000|2021-10-01 05:00:00|1067.54|1064.94|1070.87|1068.27|1072.04|1069.44|1063.35|1060.75|0
1633068000000|2021-10-01 06:00:00|1071.33|1068.73|1060.49|1057.89|1075.4|1072.8|1053.95|1051.35|0
1633071600000|2021-10-01 07:00:00|1060.26|1057.66|1067.6|1065.4|1073.71|1071.51|1053.42|1051.22|0
1633075200000|2021-10-01 08:00:00|1068.05|1065.85|1064.66|1062.46|1070.76|1068.56|1058.78|1056.58|0
1633078800000|2021-10-01 09:00:00|1064.43|1062.23|1067.8|1065.6|1070.53|1068.33|1064.43|1062.23|0
1633082400000|2021-10-01 10:00:00|1067.35|1065.15|1074.57|1072.37|1075.02|1072.82|1066.67|1064.47|0
1633086000000|2021-10-01 11:00:00|1074.45|1072.25|1097.09|1094.89|1104.78|1102.58|1074.45|1072.25|0
1633089600000|2021-10-01 12:00:00|1097.32|1095.12|1096.4|1094.2|1106.45|1104.25|1092.75|1090.55|0
1633093200000|2021-10-01 13:00:00|1096.85|1094.65|1087.38|1085.18|1107.34|1105.14|1082.6|1080.4|0
1633096800000|2021-10-01 14:00:00|1087.6|1085.4|1085.79|1083.59|1095.57|1093.37|1067.51|1065.31|0
1633100400000|2021-10-01 15:00:00|1085.56|1083.36|1106.07|1103.87|1112.01|1109.81|1077.43|1075.23|0
1633104000000|2021-10-01 16:00:00|1106.98|1104.78|1105.73|1103.53|1110.08|1107.88|1099.58|1097.38|0
1633107600000|2021-10-01 17:00:00|1105.96|1103.76|1122.84|1120.64|1128.12|1125.92|1101.62|1099.42|0
1633111200000|2021-10-01 18:00:00|1123.99|1121.79|1136.13|1133.93|1137.97|1135.77|1123.07|1120.87|0
1633114800000|2021-10-01 19:00:00|1136.59|1134.39|1128.5|1126.3|1147.86|1145.66|1125.52|1123.32|0
1633118400000|2021-10-01 20:00:00|1130.34|1128.14|1133.52|1130.92|1136.08|1133.88|1130.34|1128.14|0
1633330800000|2021-10-04 07:00:00|1107.48|1104.88|1112.51|1110.31|1116.65|1114.45|1102.47|1100.27|0
1633334400000|2021-10-04 08:00:00|1112.29|1110.09|1117.07|1114.87|1120.05|1117.85|1106.56|1104.36|0
1633338000000|2021-10-04 09:00:00|1116.84|1114.64|1116.14|1113.94|1120.95|1118.75|1114.54|1112.34|0
1633341600000|2021-10-04 10:00:00|1116.37|1114.17|1117.95|1115.75|1120.94|1118.74|1111.09|1108.89|0
1633345200000|2021-10-04 11:00:00|1118.41|1116.21|1113.35|1111.15|1118.86|1116.66|1109.25|1107.05|0
1633348800000|2021-10-04 12:00:00|1113.58|1111.38|1123.41|1121.21|1126.16|1123.96|1112.89|1110.69|0
1633352400000|2021-10-04 13:00:00|1123.63|1121.43|1118.74|1116.54|1128.22|1126.02|1111.64|1109.44|0
1633356000000|2021-10-04 14:00:00|1116.1|1113.9|1074.72|1072.52|1120.57|1118.37|1066.34|1064.14|0
1633359600000|2021-10-04 15:00:00|1074.27|1072.07|1077.42|1075.22|1080.93|1078.73|1059.05|1056.85|0
1633363200000|2021-10-04 16:00:00|1076.97|1074.77|1066.73|1064.53|1078.56|1076.36|1061.3|1059.1|0
1633366800000|2021-10-04 17:00:00|1066.51|1064.31|1067.39|1065.19|1075.58|1073.38|1059.71|1057.51|0
1633370400000|2021-10-04 18:00:00|1066.94|1064.74|1075.77|1073.57|1078.5|1076.3|1066.25|1064.05|0
1633374000000|2021-10-04 19:00:00|1076|1073.8|1080.73|1078.53|1084.88|1082.68|1068.07|1065.87|0
1633377600000|2021-10-04 20:00:00|1081.18|1078.98|1082.29|1079.69|1084.05|1081.85|1078.55|1075.95|0
1633381200000|2021-10-04 21:00:00|1082.33|1079.73|1081.87|1079.27|1082.53|1079.93|1081.35|1078.75|0
1633384800000|2021-10-04 22:00:00|1081.94|1079.34|1086.7|1084.1|1087.62|1085.02|1081.94|1079.34|0
1633388400000|2021-10-04 23:00:00|1086.93|1084.33|1081.78|1079.18|1087.61|1085.01|1078.95|1076.35|0
1633392000000|2021-10-05 00:00:00|1081.9|1079.3|1066.88|1064.28|1083.72|1081.12|1065.52|1062.92|0
1633395600000|2021-10-05 01:00:00|1066.66|1064.06|1073.26|1070.66|1076.21|1073.61|1061.04|1058.44|0
1633399200000|2021-10-05 02:00:00|1073.03|1070.43|1083|1080.4|1084.6|1082|1070.76|1068.16|0
1633402800000|2021-10-05 03:00:00|1083.46|1080.86|1085.46|1082.86|1086.19|1083.59|1076.6|1074|0
1633406400000|2021-10-05 04:00:00|1085.34|1082.74|1083.16|1080.56|1085.46|1082.86|1079.41|1076.81|0
1633410000000|2021-10-05 05:00:00|1082.48|1079.88|1081.32|1078.72|1085.2|1082.6|1079.51|1076.91|0
1633413600000|2021-10-05 06:00:00|1081.1|1078.5|1081.3|1078.7|1082.92|1080.32|1072.79|1070.19|0
1633417200000|2021-10-05 07:00:00|1080.17|1077.57|1076.08|1073.88|1088.84|1086.64|1075.85|1073.65|0
1633420800000|2021-10-05 08:00:00|1076.31|1074.11|1089.9|1087.7|1089.9|1087.7|1075.85|1073.65|0
1633424400000|2021-10-05 09:00:00|1089.67|1087.47|1094.44|1092.24|1095.14|1092.94|1089.44|1087.24|0
1633428000000|2021-10-05 10:00:00|1094.67|1092.47|1091.22|1089.02|1094.67|1092.47|1088.25|1086.05|0
1633431600000|2021-10-05 11:00:00|1090.99|1088.79|1095.43|1093.23|1098.98|1096.78|1090.3|1088.1|0
1633435200000|2021-10-05 12:00:00|1094.86|1092.66|1096.21|1094.01|1096.69|1094.49|1093.02|1090.82|0
1633438800000|2021-10-05 13:00:00|1096.44|1094.24|1100.42|1098.22|1105.59|1103.39|1084.77|1082.57|0
1633442400000|2021-10-05 14:00:00|1100.77|1098.57|1131.22|1129.02|1131.22|1129.02|1100.77|1098.57|0
1633446000000|2021-10-05 15:00:00|1131.91|1129.71|1131.66|1129.46|1137.44|1135.24|1124.76|1122.56|0
1633449600000|2021-10-05 16:00:00|1131.89|1129.69|1131.42|1129.22|1137.42|1135.22|1125.43|1123.23|0
1633453200000|2021-10-05 17:00:00|1131.18|1128.98|1135.78|1133.58|1138.09|1135.89|1127.73|1125.53|0
1633456800000|2021-10-05 18:00:00|1135.55|1133.35|1134.77|1132.57|1140.15|1137.95|1132.54|1130.34|0
1633460400000|2021-10-05 19:00:00|1134.54|1132.34|1116|1113.8|1138|1135.8|1115.31|1113.11|0
1633464000000|2021-10-05 20:00:00|1116.46|1114.26|1118.36|1115.76|1119.68|1117.48|1114.12|1111.52|0
1633467600000|2021-10-05 21:00:00|1118.44|1115.84|1117.68|1115.08|1118.5|1115.9|1117.59|1114.99|0
1633471200000|2021-10-05 22:00:00|1117.19|1114.59|1120.29|1117.69|1121.45|1118.85|1116.96|1114.36|0
1633474800000|2021-10-05 23:00:00|1120.52|1117.92|1111.18|1108.58|1120.52|1117.92|1110.16|1107.56|0
1633478400000|2021-10-06 00:00:00|1111.07|1108.47|1117.03|1114.43|1120.03|1117.43|1110.15|1107.55|0
1633482000000|2021-10-06 01:00:00|1117.14|1114.54|1098.88|1096.28|1117.95|1115.35|1093.16|1090.56|0
1633485600000|2021-10-06 02:00:00|1098.65|1096.05|1095.88|1093.28|1101.5|1098.9|1091.99|1089.39|0
1633489200000|2021-10-06 03:00:00|1095.65|1093.05|1101.79|1099.19|1103.17|1100.57|1094.26|1091.66|0
1633492800000|2021-10-06 04:00:00|1102.02|1099.42|1099.97|1097.37|1102.93|1100.33|1092.85|1090.25|0
1633496400000|2021-10-06 05:00:00|1099.74|1097.14|1099.83|1097.23|1105.46|1102.86|1097|1094.4|0
1633500000000|2021-10-06 06:00:00|1100.18|1097.58|1101.87|1099.27|1104.05|1101.45|1094.24|1091.64|0
1633503600000|2021-10-06 07:00:00|1101.53|1098.93|1081.25|1079.05|1101.53|1098.93|1078.75|1076.55|0
1633507200000|2021-10-06 08:00:00|1081.13|1078.93|1075.52|1073.32|1085.1|1082.9|1074.39|1072.19|0
1633510800000|2021-10-06 09:00:00|1074.84|1072.64|1069.74|1067.54|1075.4|1073.2|1063.62|1061.42|0
1633514400000|2021-10-06 10:00:00|1069.97|1067.77|1070.86|1068.66|1073.82|1071.62|1066.56|1064.36|0
1633518000000|2021-10-06 11:00:00|1070.74|1068.54|1077.41|1075.21|1078.32|1076.12|1069.46|1067.26|0
1633521600000|2021-10-06 12:00:00|1076.96|1074.76|1079.66|1077.46|1087.42|1085.22|1074.68|1072.48|0
1633525200000|2021-10-06 13:00:00|1079.44|1077.24|1079.65|1077.45|1101.06|1098.86|1077.73|1075.53|0
1633528800000|2021-10-06 14:00:00|1079.87|1077.67|1098.03|1095.83|1103.53|1101.33|1068.37|1066.17|0
1633532400000|2021-10-06 15:00:00|1098.72|1096.52|1099.61|1097.41|1102.61|1100.41|1081.58|1079.38|0
1633536000000|2021-10-06 16:00:00|1099.5|1097.3|1089.54|1087.34|1100.53|1098.33|1082.01|1079.81|0
1633539600000|2021-10-06 17:00:00|1089.99|1087.79|1112.88|1110.68|1115.64|1113.44|1082.69|1080.49|0
1633543200000|2021-10-06 18:00:00|1113.57|1111.37|1119.8|1117.6|1131.08|1128.88|1108.53|1106.33|0
1633546800000|2021-10-06 19:00:00|1120.03|1117.83|1134.05|1131.85|1136.59|1134.39|1117.95|1115.75|0
1633550400000|2021-10-06 20:00:00|1134.28|1132.08|1136.45|1133.85|1138.42|1135.82|1131.35|1129.15|0
1633554000000|2021-10-06 21:00:00|1136.49|1133.89|1136.9|1134.3|1137|1134.4|1135.34|1132.74|0
1633557600000|2021-10-06 22:00:00|1136.46|1133.86|1146|1143.4|1146.23|1143.63|1136.46|1133.86|0
1633561200000|2021-10-06 23:00:00|1147.15|1144.55|1145.98|1143.38|1151.31|1148.71|1142.75|1140.15|0
1633564800000|2021-10-07 00:00:00|1145.75|1143.15|1148.73|1146.13|1152.67|1150.07|1143.43|1140.83|0
1633568400000|2021-10-07 01:00:00|1148.5|1145.9|1154.96|1152.36|1157.97|1155.37|1146.42|1143.82|0
1633572000000|2021-10-07 02:00:00|1155.19|1152.59|1158.22|1155.62|1161.67|1159.07|1132.48|1129.88|0
1633575600000|2021-10-07 03:00:00|1157.99|1155.39|1155.89|1153.29|1158.45|1155.85|1153.81|1151.21|0
1633579200000|2021-10-07 04:00:00|1155.66|1153.06|1152.63|1150.03|1157.04|1154.44|1151.02|1148.42|0
1633582800000|2021-10-07 05:00:00|1150.55|1147.95|1152.99|1150.39|1155.87|1153.27|1149.99|1147.39|0
1633586400000|2021-10-07 06:00:00|1152.53|1149.93|1158.98|1156.38|1164.08|1161.48|1152.53|1149.93|0
1633590000000|2021-10-07 07:00:00|1158.75|1156.15|1159.38|1157.18|1160.06|1157.64|1151.99|1149.79|0
1633593600000|2021-10-07 08:00:00|1158.45|1156.25|1159.59|1157.39|1162.61|1160.41|1153.01|1150.81|0
1633597200000|2021-10-07 09:00:00|1159.47|1157.27|1160.73|1158.53|1160.73|1158.53|1156.57|1154.37|0
1633600800000|2021-10-07 10:00:00|1160.97|1158.77|1168.13|1165.93|1168.36|1166.16|1159.8|1157.6|0
1633604400000|2021-10-07 11:00:00|1167.9|1165.7|1172.05|1169.85|1174.84|1172.64|1167.67|1165.47|0
1633608000000|2021-10-07 12:00:00|1172.28|1170.08|1172.03|1169.83|1175.99|1173.79|1169.49|1167.29|0
1633611600000|2021-10-07 13:00:00|1172.27|1170.07|1186.81|1184.61|1187.28|1185.08|1163.91|1161.71|0
1633615200000|2021-10-07 14:00:00|1187.74|1185.54|1194.21|1192.01|1197.01|1194.81|1186.35|1184.15|0
1633618800000|2021-10-07 15:00:00|1194.44|1192.24|1194.66|1192.46|1194.91|1192.71|1185.43|1183.23|0
1633622400000|2021-10-07 16:00:00|1194.42|1192.22|1192.54|1190.34|1196.05|1193.85|1188.36|1186.16|0
1633626000000|2021-10-07 17:00:00|1191.85|1189.65|1186.26|1184.06|1192.42|1190.22|1185.57|1183.37|0
1633629600000|2021-10-07 18:00:00|1186.03|1183.83|1173.65|1171.45|1186.73|1184.53|1172.49|1170.29|0
1633633200000|2021-10-07 19:00:00|1173.42|1171.22|1167.57|1165.37|1181.78|1179.58|1164.09|1161.89|0
1633636800000|2021-10-07 20:00:00|1167.8|1165.6|1167.71|1165.11|1171.94|1169.34|1166.36|1163.76|0
1633640400000|2021-10-07 21:00:00|1167.81|1165.21|1168.44|1165.84|1168.84|1166.24|1167.77|1165.17|0
1633644000000|2021-10-07 22:00:00|1168.35|1165.75|1172.83|1170.23|1173.07|1170.47|1167.51|1164.91|0
1633647600000|2021-10-07 23:00:00|1173.06|1170.46|1177|1174.4|1177.7|1175.1|1171.43|1168.83|0
1633651200000|2021-10-08 00:00:00|1176.77|1174.17|1175.12|1172.52|1176.77|1174.17|1164.91|1162.31|0
1633654800000|2021-10-08 01:00:00|1174.89|1172.29|1175.34|1172.74|1179.3|1176.7|1173.49|1170.89|0
1633658400000|2021-10-08 02:00:00|1175.57|1172.97|1175.79|1173.19|1177.53|1174.93|1173.7|1171.1|0
1633662000000|2021-10-08 03:00:00|1176.13|1173.53|1169.49|1166.89|1176.13|1173.53|1168.33|1165.73|0
1633665600000|2021-10-08 04:00:00|1169.73|1167.13|1168.32|1165.72|1171.34|1168.74|1167.85|1165.25|0
1633669200000|2021-10-08 05:00:00|1168.08|1165.48|1165.51|1162.91|1170.41|1167.81|1164.83|1162.23|0
1633672800000|2021-10-08 06:00:00|1165.74|1163.14|1170.14|1167.54|1171.07|1168.47|1164.81|1162.21|0
1633676400000|2021-10-08 07:00:00|1170.61|1168.01|1168.3|1166.1|1177.38|1175.18|1164.59|1162.39|0
1633680000000|2021-10-08 08:00:00|1168.53|1166.33|1161.08|1158.88|1170.15|1167.95|1159.93|1157.73|0
1633683600000|2021-10-08 09:00:00|1161.32|1159.12|1166.55|1164.35|1167.02|1164.82|1159.92|1157.72|0
1633687200000|2021-10-08 10:00:00|1166.43|1164.23|1166.77|1164.57|1170.84|1168.64|1165.61|1163.41|0
1633690800000|2021-10-08 11:00:00|1167.23|1165.03|1170.01|1167.81|1172.22|1170.02|1167.23|1165.03|0
1633694400000|2021-10-08 12:00:00|1169.89|1167.69|1175.34|1173.14|1182.34|1180.14|1159.53|1157.33|0
1633698000000|2021-10-08 13:00:00|1175.81|1173.61|1164.89|1162.69|1180.65|1178.45|1161.17|1158.97|0
1633701600000|2021-10-08 14:00:00|1164.19|1161.99|1167.14|1164.94|1175.9|1173.7|1160.86|1158.66|0
1633705200000|2021-10-08 15:00:00|1167.37|1165.17|1163.39|1161.19|1173.19|1170.99|1162|1159.8|0
1633708800000|2021-10-08 16:00:00|1163.16|1160.96|1161.98|1159.78|1166.42|1164.22|1158.27|1156.07|0
1633712400000|2021-10-08 17:00:00|1162.22|1160.02|1160.57|1158.37|1164.08|1161.88|1152.68|1150.48|0
1633716000000|2021-10-08 18:00:00|1160.34|1158.14|1167.46|1165.26|1172.59|1170.39|1159.87|1157.67|0
1633719600000|2021-10-08 19:00:00|1167.22|1165.02|1157.93|1155.73|1171.41|1169.21|1155.81|1153.61|0
1633723200000|2021-10-08 20:00:00|1158.86|1156.66|1155.33|1152.73|1158.86|1156.66|1153.51|1151.31|0
1633935600000|2021-10-11 07:00:00|1144.76|1142.56|1144.74|1142.54|1153.57|1151.37|1140.11|1137.91|0
1633939200000|2021-10-11 08:00:00|1144.85|1142.65|1147.04|1144.84|1149.38|1147.18|1140.33|1138.13|0
1633942800000|2021-10-11 09:00:00|1146.81|1144.61|1147.72|1145.52|1150.06|1147.86|1144.71|1142.51|0
1633946400000|2021-10-11 10:00:00|1147.95|1145.75|1138.54|1136.34|1148.76|1146.56|1135.89|1133.69|0
1633950000000|2021-10-11 11:00:00|1138.66|1136.46|1140.5|1138.3|1145.84|1143.64|1137.27|1135.07|0
1633953600000|2021-10-11 12:00:00|1140.38|1138.18|1149.14|1146.94|1151.23|1149.03|1138.18|1135.98|0
1633957200000|2021-10-11 13:00:00|1149.37|1147.17|1171.84|1169.64|1172.54|1170.34|1148.44|1146.24|0
1633960800000|2021-10-11 14:00:00|1173.7|1171.5|1174.58|1172.38|1180.33|1178.13|1172.39|1170.19|0
1633964400000|2021-10-11 15:00:00|1174.81|1172.61|1174.26|1172.06|1178.93|1176.73|1169.91|1167.71|0
1633968000000|2021-10-11 16:00:00|1174.02|1171.82|1159.39|1157.19|1174.96|1172.76|1156.52|1154.32|0
1633971600000|2021-10-11 17:00:00|1159.85|1157.65|1144.79|1142.59|1159.85|1157.65|1140.15|1137.95|0
1633975200000|2021-10-11 18:00:00|1145.02|1142.82|1148.03|1145.83|1152.46|1150.26|1142.45|1140.25|0
1633978800000|2021-10-11 19:00:00|1147.79|1145.59|1128.3|1126.1|1149.89|1147.69|1128.3|1126.1|0
1633982400000|2021-10-11 20:00:00|1128.77|1126.57|1125.82|1123.22|1129|1126.8|1122.94|1120.34|0
1633986000000|2021-10-11 21:00:00|1125.79|1123.19|1126.78|1124.18|1127.12|1124.52|1125.55|1122.95|0
1633989600000|2021-10-11 22:00:00|1126.96|1124.36|1121.85|1119.25|1128|1125.4|1120.82|1118.22|0
1633993200000|2021-10-11 23:00:00|1121.51|1118.91|1126.58|1123.98|1127.04|1124.44|1120.82|1118.22|0
1633996800000|2021-10-12 00:00:00|1126.35|1123.75|1111.55|1108.95|1127.51|1124.91|1108.32|1105.72|0
1634000400000|2021-10-12 01:00:00|1111.32|1108.72|1111.76|1109.16|1112.69|1110.09|1102.09|1099.49|0
1634004000000|2021-10-12 02:00:00|1111.99|1109.39|1113.93|1111.33|1116.13|1113.53|1110.37|1107.77|0
1634007600000|2021-10-12 03:00:00|1114.05|1111.45|1108.03|1105.43|1115.43|1112.83|1107.8|1105.2|0
1634011200000|2021-10-12 04:00:00|1107.8|1105.2|1112.4|1109.8|1113.55|1110.95|1107.8|1105.2|0
1634014800000|2021-10-12 05:00:00|1112.28|1109.68|1114.74|1112.14|1117.47|1114.87|1111.24|1108.64|0
1634018400000|2021-10-12 06:00:00|1114.05|1111.45|1101.34|1098.74|1114.05|1111.45|1097.66|1095.06|0
1634022000000|2021-10-12 07:00:00|1102.26|1099.66|1113.48|1111.28|1116.26|1114.06|1098.43|1095.83|0
1634025600000|2021-10-12 08:00:00|1113.71|1111.51|1124.52|1122.32|1126.03|1123.83|1110.01|1107.81|0
1634029200000|2021-10-12 09:00:00|1125.56|1123.36|1129.48|1127.28|1132.97|1130.77|1124.87|1122.67|0
1634032800000|2021-10-12 10:00:00|1129.25|1127.05|1133.29|1131.09|1134.1|1131.9|1124.15|1121.95|0
1634036400000|2021-10-12 11:00:00|1133.64|1131.44|1129.29|1127.09|1135.67|1133.47|1129.06|1126.86|0
1634040000000|2021-10-12 12:00:00|1129.05|1126.85|1133.44|1131.24|1140.88|1138.68|1128.82|1126.62|0
1634043600000|2021-10-12 13:00:00|1133.68|1131.48|1123.34|1121.14|1140.43|1138.23|1117.01|1114.81|0
1634047200000|2021-10-12 14:00:00|1122.18|1119.98|1122.05|1119.85|1133.18|1130.98|1117.9|1115.7|0
1634050800000|2021-10-12 15:00:00|1122.74|1120.54|1133.75|1131.55|1135.26|1133.06|1122.74|1120.54|0
1634054400000|2021-10-12 16:00:00|1134.21|1132.01|1123.07|1120.87|1140.71|1138.51|1121.45|1119.25|0
1634058000000|2021-10-12 17:00:00|1123.3|1121.1|1123.28|1121.08|1129.54|1127.34|1119.13|1116.93|0
1634061600000|2021-10-12 18:00:00|1122.59|1120.39|1123.28|1121.08|1135.25|1133.05|1122.13|1119.93|0
1634065200000|2021-10-12 19:00:00|1123.4|1121.2|1117.13|1114.93|1123.87|1121.67|1109.49|1107.29|0
1634068800000|2021-10-12 20:00:00|1115.97|1113.77|1106.78|1104.18|1115.97|1113.77|1104.59|1101.99|0
1634072400000|2021-10-12 21:00:00|1107.02|1104.42|1105.22|1102.62|1107.18|1104.58|1104.21|1101.61|0
1634076000000|2021-10-12 22:00:00|1105.11|1102.51|1108.02|1105.42|1109.19|1106.59|1105.11|1102.51|0
1634079600000|2021-10-12 23:00:00|1107.79|1105.19|1105.92|1103.32|1109.64|1107.04|1105|1102.4|0
1634083200000|2021-10-13 00:00:00|1106.38|1103.78|1114.7|1112.1|1115.63|1113.03|1105.69|1103.09|0
1634086800000|2021-10-13 01:00:00|1114.46|1111.86|1109.36|1106.76|1115.16|1112.56|1107.05|1104.45|0
1634090400000|2021-10-13 02:00:00|1109.35|1106.75|1108.87|1106.27|1110.74|1108.14|1107.03|1104.43|0
1634094000000|2021-10-13 03:00:00|1109.57|1106.97|1112.1|1109.5|1113.5|1110.9|1109.56|1106.96|0
1634097600000|2021-10-13 04:00:00|1112.33|1109.73|1115.79|1113.19|1115.79|1113.19|1112.09|1109.49|0
1634101200000|2021-10-13 05:00:00|1116.02|1113.42|1111.6|1109|1116.48|1113.88|1109.98|1107.38|0
1634104800000|2021-10-13 06:00:00|1111.14|1108.54|1112.51|1109.91|1114.84|1112.24|1108.36|1105.76|0
1634108400000|2021-10-13 07:00:00|1112.05|1109.45|1117.39|1115.19|1118.32|1116.12|1101.34|1099.14|0
1634112000000|2021-10-13 08:00:00|1117.63|1115.43|1125.96|1123.76|1129.44|1127.24|1114.61|1112.41|0
1634115600000|2021-10-13 09:00:00|1126.42|1124.22|1125.01|1122.81|1127.8|1125.6|1123.17|1120.97|0
1634119200000|2021-10-13 10:00:00|1125.24|1123.04|1122.67|1120.47|1129.42|1127.22|1121.52|1119.32|0
1634122800000|2021-10-13 11:00:00|1122.44|1120.24|1124.98|1122.78|1127.07|1124.87|1119.19|1116.99|0
1634126400000|2021-10-13 12:00:00|1125.21|1123.01|1115.69|1113.49|1129.61|1127.41|1111.06|1108.86|0
1634130000000|2021-10-13 13:00:00|1115.45|1113.25|1112.2|1110|1131.01|1128.81|1107.56|1105.36|0
1634133600000|2021-10-13 14:00:00|1111.5|1109.3|1107.93|1105.73|1113.96|1111.76|1096.68|1094.48|0
1634137200000|2021-10-13 15:00:00|1109.09|1106.89|1115.49|1113.29|1120.08|1117.88|1102.9|1100.7|0
1634140800000|2021-10-13 16:00:00|1116.19|1113.99|1116.28|1114.08|1120.12|1117.92|1112.92|1110.72|0
1634144400000|2021-10-13 17:00:00|1116.05|1113.85|1126.25|1124.05|1130.57|1128.37|1114.78|1112.58|0
1634148000000|2021-10-13 18:00:00|1126.14|1123.94|1123.8|1121.6|1137.55|1135.35|1118.69|1116.49|0
1634151600000|2021-10-13 19:00:00|1123.57|1121.37|1129.83|1127.63|1131.22|1129.02|1120.31|1118.11|0
1634155200000|2021-10-13 20:00:00|1129.59|1127.39|1129.42|1126.82|1130.99|1128.79|1127.23|1124.63|0
1634158800000|2021-10-13 21:00:00|1129.21|1126.61|1129.56|1126.96|1129.74|1127.14|1128.9|1126.3|0
1634162400000|2021-10-13 22:00:00|1129.17|1126.57|1134.63|1132.03|1136.74|1134.14|1129.17|1126.57|0
1634166000000|2021-10-13 23:00:00|1134.75|1132.15|1136.25|1133.65|1137.89|1135.29|1133.46|1130.86|0
1634169600000|2021-10-14 00:00:00|1135.78|1133.18|1142.3|1139.7|1144.63|1142.03|1135.78|1133.18|0
1634173200000|2021-10-14 01:00:00|1142.06|1139.46|1139.25|1136.65|1142.99|1140.39|1139.01|1136.41|0
1634176800000|2021-10-14 02:00:00|1139.01|1136.41|1141.33|1138.73|1141.91|1139.31|1138.77|1136.17|0
1634180400000|2021-10-14 03:00:00|1141.1|1138.5|1142.71|1140.11|1145.05|1142.45|1140.16|1137.56|0
1634184000000|2021-10-14 04:00:00|1142.59|1139.99|1142.7|1140.1|1143.41|1140.81|1141.54|1138.94|0
1634187600000|2021-10-14 05:00:00|1142.47|1139.87|1147.35|1144.75|1147.35|1144.75|1140.83|1138.23|0
1634191200000|2021-10-14 06:00:00|1146.88|1144.28|1153.64|1151.04|1154.58|1151.98|1143.38|1140.78|0
1634194800000|2021-10-14 07:00:00|1153.88|1151.28|1151.31|1149.11|1153.88|1151.28|1145.24|1143.04|0
1634198400000|2021-10-14 08:00:00|1151.55|1149.35|1155.51|1153.31|1156.93|1154.73|1151.55|1149.35|0
1634202000000|2021-10-14 09:00:00|1155.75|1153.55|1157.14|1154.94|1158.78|1156.58|1155.51|1153.31|0
1634205600000|2021-10-14 10:00:00|1156.9|1154.7|1155.36|1153.16|1157.6|1155.4|1153.26|1151.06|0
1634209200000|2021-10-14 11:00:00|1155.59|1153.39|1164.01|1161.81|1164.94|1162.74|1154.42|1152.22|0
1634212800000|2021-10-14 12:00:00|1164.47|1162.27|1165.8|1163.6|1169.56|1167.36|1164.17|1161.97|0
1634216400000|2021-10-14 13:00:00|1166.27|1164.07|1170.71|1168.51|1173.29|1171.09|1161.58|1159.38|0
1634220000000|2021-10-14 14:00:00|1171.18|1168.98|1186.14|1183.94|1186.38|1184.18|1171.18|1168.98|0
1634223600000|2021-10-14 15:00:00|1185.67|1183.47|1191.3|1189.1|1191.54|1189.34|1182.38|1180.18|0
1634227200000|2021-10-14 16:00:00|1191.07|1188.87|1194.45|1192.25|1194.92|1192.72|1190.83|1188.63|0
1634230800000|2021-10-14 17:00:00|1195.15|1192.95|1196.78|1194.58|1198.19|1195.99|1190.21|1188.01|0
1634234400000|2021-10-14 18:00:00|1196.55|1194.35|1198.65|1196.45|1199.6|1197.4|1194.43|1192.23|0
1634238000000|2021-10-14 19:00:00|1198.89|1196.69|1198.16|1195.96|1200.28|1198.08|1190.88|1188.68|0
1634241600000|2021-10-14 20:00:00|1197.93|1195.73|1204.82|1202.22|1206.6|1204|1197.46|1195.26|0
1634245200000|2021-10-14 21:00:00|1204.74|1202.14|1204.15|1201.55|1205.04|1202.44|1203.71|1201.11|0
1634248800000|2021-10-14 22:00:00|1203.39|1200.79|1205.62|1203.02|1206.56|1203.96|1202.1|1199.5|0
1634252400000|2021-10-14 23:00:00|1205.85|1203.25|1205.6|1203|1207.26|1204.66|1205.13|1202.53|0
1634256000000|2021-10-15 00:00:00|1205.37|1202.77|1202.29|1199.69|1205.6|1203|1198.06|1195.46|0
1634259600000|2021-10-15 01:00:00|1202.53|1199.93|1204.16|1201.56|1204.87|1202.27|1196.17|1193.57|0
1634263200000|2021-10-15 02:00:00|1204.4|1201.8|1212.39|1209.79|1214.05|1211.45|1203.93|1201.33|0
1634266800000|2021-10-15 03:00:00|1212.63|1210.03|1211.91|1209.31|1212.86|1210.26|1209.91|1207.31|0
1634270400000|2021-10-15 04:00:00|1213.56|1210.96|1214.72|1212.12|1216.14|1213.54|1210.73|1208.13|0
1634274000000|2021-10-15 05:00:00|1214.96|1212.36|1215.42|1212.82|1216.12|1213.52|1213.07|1210.47|0
1634277600000|2021-10-15 06:00:00|1215.65|1213.05|1213.28|1210.68|1217.07|1214.47|1209.63|1207.03|0
1634281200000|2021-10-15 07:00:00|1213.04|1210.44|1209.75|1207.55|1213.53|1211.33|1205.27|1203.07|0
1634284800000|2021-10-15 08:00:00|1209.51|1207.31|1210.2|1208|1213.99|1211.79|1209.04|1206.84|0
1634288400000|2021-10-15 09:00:00|1209.97|1207.77|1211.13|1208.93|1212.08|1209.88|1206.89|1204.69|0
1634292000000|2021-10-15 10:00:00|1211.37|1209.17|1210.65|1208.45|1214.9|1212.7|1210.41|1208.21|0
1634295600000|2021-10-15 11:00:00|1210.88|1208.68|1213.94|1211.74|1215.83|1213.63|1210.41|1208.21|0
1634299200000|2021-10-15 12:00:00|1213.7|1211.5|1216.99|1214.79|1221.24|1219.04|1210.15|1207.95|0
1634302800000|2021-10-15 13:00:00|1216.75|1214.55|1224.09|1221.89|1224.09|1221.89|1213.2|1211|0
1634306400000|2021-10-15 14:00:00|1224.21|1222.01|1225.85|1223.65|1228.43|1226.23|1215.26|1213.06|0
1634310000000|2021-10-15 15:00:00|1226.32|1224.12|1220.25|1218.05|1226.8|1224.6|1218.36|1216.16|0
1634313600000|2021-10-15 16:00:00|1220.01|1217.81|1224.96|1222.76|1225.9|1223.7|1220.01|1217.81|0
1634317200000|2021-10-15 17:00:00|1224.72|1222.52|1227.55|1225.35|1228.73|1226.53|1222.12|1219.92|0
1634320800000|2021-10-15 18:00:00|1227.78|1225.58|1232.26|1230.06|1234.4|1232.2|1227.78|1225.58|0
1634324400000|2021-10-15 19:00:00|1232.02|1229.82|1229.41|1227.21|1232.97|1230.77|1225.87|1223.67|0
1634328000000|2021-10-15 20:00:00|1230.59|1228.39|1231.82|1229.22|1232.71|1230.51|1229.88|1227.68|0
1634540400000|2021-10-18 07:00:00|1218.68|1216.08|1217.52|1215.32|1220.36|1218.16|1211.17|1208.97|0
1634544000000|2021-10-18 08:00:00|1217.29|1215.09|1217.51|1215.31|1223.65|1221.45|1216.82|1214.62|0
1634547600000|2021-10-18 09:00:00|1217.74|1215.54|1215.61|1213.41|1219.62|1217.42|1214.21|1212.01|0
1634551200000|2021-10-18 10:00:00|1215.49|1213.29|1215.01|1212.81|1218.19|1215.99|1210.66|1208.46|0
1634554800000|2021-10-18 11:00:00|1215.49|1213.29|1218.3|1216.1|1223.72|1221.52|1215.49|1213.29|0
1634558400000|2021-10-18 12:00:00|1218.06|1215.86|1209.68|1207.48|1218.06|1215.86|1206.28|1204.08|0
1634562000000|2021-10-18 13:00:00|1209.57|1207.37|1225.85|1223.65|1227.74|1225.54|1206.97|1204.77|0
1634565600000|2021-10-18 14:00:00|1226.56|1224.36|1230.7|1228.5|1232.92|1230.72|1224.19|1221.99|0
1634569200000|2021-10-18 15:00:00|1230.94|1228.74|1240.02|1237.82|1241.8|1239.6|1230.46|1228.26|0
1634572800000|2021-10-18 16:00:00|1240.25|1238.05|1238.11|1235.91|1242.14|1239.94|1236.69|1234.49|0
1634576400000|2021-10-18 17:00:00|1237.87|1235.67|1239.28|1237.08|1241.41|1239.21|1237.64|1235.44|0
1634580000000|2021-10-18 18:00:00|1239.04|1236.84|1241.39|1239.19|1242.57|1240.37|1236.91|1234.71|0
1634583600000|2021-10-18 19:00:00|1241.16|1238.96|1244.69|1242.49|1246.82|1244.62|1239.97|1237.77|0
1634587200000|2021-10-18 20:00:00|1244.21|1242.01|1242.86|1240.26|1244.45|1242.25|1242.56|1240.15|0
1634590800000|2021-10-18 21:00:00|1243.2|1240.6|1244.12|1241.52|1244.2|1241.6|1243.17|1240.57|0
1634594400000|2021-10-18 22:00:00|1243.79|1241.19|1240.12|1237.52|1244.15|1241.55|1239.88|1237.28|0
1634598000000|2021-10-18 23:00:00|1240.59|1237.99|1244.83|1242.23|1245.78|1243.18|1240.11|1237.51|0
1634601600000|2021-10-19 00:00:00|1245.07|1242.47|1244.58|1241.98|1250.98|1248.38|1241.98|1239.38|0
1634605200000|2021-10-19 01:00:00|1244.46|1241.86|1247.4|1244.8|1248.35|1245.75|1240.08|1237.48|0
1634608800000|2021-10-19 02:00:00|1247.64|1245.04|1244.31|1241.71|1247.88|1245.28|1242.66|1240.06|0
1634612400000|2021-10-19 03:00:00|1243.96|1241.36|1245.25|1242.65|1245.96|1243.36|1243.12|1240.52|0
1634616000000|2021-10-19 04:00:00|1245.48|1242.88|1245|1242.4|1245.72|1243.12|1243.58|1240.98|0
1634619600000|2021-10-19 05:00:00|1244.87|1242.27|1249.48|1246.88|1249.48|1246.88|1244.04|1241.44|0
1634623200000|2021-10-19 06:00:00|1249.24|1246.64|1255.62|1253.02|1255.97|1253.37|1248.06|1245.46|0
1634626800000|2021-10-19 07:00:00|1255.02|1252.42|1252.44|1250.24|1255.02|1252.42|1248.9|1246.7|0
1634630400000|2021-10-19 08:00:00|1252.2|1250|1256.92|1254.72|1258.59|1256.39|1251.25|1249.05|0
1634634000000|2021-10-19 09:00:00|1256.21|1254.01|1259.04|1256.84|1260.71|1258.51|1254.79|1252.59|0
1634637600000|2021-10-19 10:00:00|1259.28|1257.08|1267.13|1264.93|1267.84|1265.64|1258.57|1256.37|0
1634641200000|2021-10-19 11:00:00|1266.89|1264.69|1266.85|1264.65|1270.92|1268.72|1265|1262.8|0
1634644800000|2021-10-19 12:00:00|1266.61|1264.41|1260.44|1258.24|1267.08|1264.88|1260.44|1258.24|0
1634648400000|2021-10-19 13:00:00|1260.2|1258|1258.05|1255.85|1263.98|1261.78|1254.74|1252.54|0
1634652000000|2021-10-19 14:00:00|1257.82|1255.62|1269.65|1267.45|1270.36|1268.16|1257.58|1255.38|0
1634655600000|2021-10-19 15:00:00|1270.12|1267.92|1273.26|1271.06|1274.21|1272.01|1269.41|1267.21|0
1634659200000|2021-10-19 16:00:00|1273.02|1270.82|1276.33|1274.13|1276.56|1274.36|1271.36|1269.16|0
1634662800000|2021-10-19 17:00:00|1276.09|1273.89|1275.13|1272.93|1276.56|1274.36|1273|1270.8|0
1634666400000|2021-10-19 18:00:00|1275.36|1273.16|1270.7|1268.5|1275.6|1273.4|1267.15|1264.95|0
1634670000000|2021-10-19 19:00:00|1270.23|1268.03|1277.33|1275.13|1277.34|1275.14|1269.99|1267.79|0
1634673600000|2021-10-19 20:00:00|1277.09|1274.89|1280.89|1278.29|1283.22|1280.62|1277.09|1274.89|0
1634677200000|2021-10-19 21:00:00|1280.48|1277.88|1280.46|1277.86|1280.71|1278.11|1279.86|1277.26|0
1634680800000|2021-10-19 22:00:00|1281.12|1278.52|1278.14|1275.54|1281.12|1278.52|1276.96|1274.36|0
1634684400000|2021-10-19 23:00:00|1278.25|1275.65|1281.21|1278.61|1282.4|1279.8|1277.43|1274.83|0
1634688000000|2021-10-20 00:00:00|1281.69|1279.09|1277.64|1275.04|1282.16|1279.56|1275.98|1273.38|0
1634691600000|2021-10-20 01:00:00|1277.4|1274.8|1276.44|1273.84|1278.34|1275.74|1274.31|1271.71|0
1634695200000|2021-10-20 02:00:00|1276.2|1273.6|1274.52|1271.92|1276.67|1274.07|1273.11|1270.51|0
1634698800000|2021-10-20 03:00:00|1274.76|1272.16|1277.12|1274.52|1277.6|1275|1273.81|1271.21|0
1634702400000|2021-10-20 04:00:00|1277.36|1274.76|1274.97|1272.37|1277.36|1274.76|1274.74|1272.14|0
1634706000000|2021-10-20 05:00:00|1275.21|1272.61|1274.07|1271.47|1275.92|1273.32|1271.88|1269.28|0
1634709600000|2021-10-20 06:00:00|1274.31|1271.71|1271.68|1269.08|1274.31|1271.71|1270.62|1268.02|0
1634713200000|2021-10-20 07:00:00|1271.92|1269.32|1274.27|1272.07|1281.39|1279.19|1270.62|1268.02|0
1634716800000|2021-10-20 08:00:00|1274.14|1271.94|1277.1|1274.9|1277.81|1275.61|1273.79|1271.59|0
1634720400000|2021-10-20 09:00:00|1276.86|1274.66|1277.32|1275.12|1279.23|1277.03|1274.96|1272.76|0
1634724000000|2021-10-20 10:00:00|1277.56|1275.36|1277.07|1274.87|1278.74|1276.54|1275.65|1273.45|0
1634727600000|2021-10-20 11:00:00|1277.31|1275.11|1273.5|1271.3|1278.73|1276.53|1273.03|1270.83|0
1634731200000|2021-10-20 12:00:00|1273.73|1271.53|1277.04|1274.84|1278.24|1276.04|1273.5|1271.3|0
1634734800000|2021-10-20 13:00:00|1277.75|1275.55|1286.13|1283.93|1289.93|1287.73|1275.38|1273.18|0
1634738400000|2021-10-20 14:00:00|1286.24|1284.04|1291.09|1288.89|1297.35|1295.15|1283.75|1281.55|0
1634742000000|2021-10-20 15:00:00|1291.33|1289.13|1296.26|1294.06|1296.5|1294.3|1288.56|1286.36|0
1634745600000|2021-10-20 16:00:00|1296.5|1294.3|1296.01|1293.81|1296.73|1294.53|1293.41|1291.21|0
1634749200000|2021-10-20 17:00:00|1296.12|1293.92|1289.59|1287.39|1296.48|1294.28|1282.25|1280.05|0
1634752800000|2021-10-20 18:00:00|1288.64|1286.44|1293.37|1291.17|1294.79|1292.59|1288.64|1286.44|0
1634756400000|2021-10-20 19:00:00|1293.61|1291.41|1294.3|1292.1|1295.98|1293.78|1288.14|1285.94|0
1634760000000|2021-10-20 20:00:00|1295.25|1293.05|1291.46|1288.86|1297.15|1294.95|1290.08|1287.48|0
1634763600000|2021-10-20 21:00:00|1291.5|1288.9|1291.25|1288.65|1291.77|1289.17|1291.15|1288.55|0
1634767200000|2021-10-20 22:00:00|1292.3|1289.7|1290.75|1288.15|1293.14|1290.54|1289.58|1286.98|0
1634770800000|2021-10-20 23:00:00|1290.99|1288.39|1287.42|1284.82|1292.18|1289.58|1287.42|1284.82|0
1634774400000|2021-10-21 00:00:00|1287.65|1285.05|1287.88|1285.28|1289.31|1286.71|1285.99|1283.39|0
1634778000000|2021-10-21 01:00:00|1287.64|1285.04|1292.37|1289.77|1293.32|1290.72|1285.98|1283.38|0
1634781600000|2021-10-21 02:00:00|1292.61|1290.01|1292.59|1289.99|1294.02|1291.42|1291.88|1289.28|0
1634785200000|2021-10-21 03:00:00|1292.36|1289.76|1288.07|1285.47|1292.83|1290.23|1288.07|1285.47|0
1634788800000|2021-10-21 04:00:00|1288.31|1285.71|1285.63|1283.03|1289.02|1286.42|1283.08|1280.48|0
1634792400000|2021-10-21 05:00:00|1285.75|1283.15|1282.89|1280.29|1285.75|1283.15|1280.29|1277.69|0
1634796000000|2021-10-21 06:00:00|1282.66|1280.06|1280.27|1277.67|1285.74|1283.14|1278.85|1276.25|0
1634799600000|2021-10-21 07:00:00|1280.03|1277.43|1284.96|1282.76|1286.62|1284.42|1277.9|1275.3|0
1634803200000|2021-10-21 08:00:00|1285.43|1283.23|1282.34|1280.14|1285.43|1283.23|1280.93|1278.73|0
1634806800000|2021-10-21 09:00:00|1282.57|1280.37|1285.64|1283.44|1285.64|1283.44|1282.1|1279.9|0
1634810400000|2021-10-21 10:00:00|1285.4|1283.2|1282.01|1279.81|1286.35|1284.15|1281.3|1279.1|0
1634814000000|2021-10-21 11:00:00|1282.24|1280.04|1281.05|1278.85|1284.85|1282.65|1280.33|1278.13|0
1634817600000|2021-10-21 12:00:00|1281.28|1279.08|1284.82|1282.62|1288.62|1286.42|1280.8|1278.6|0
1634821200000|2021-10-21 13:00:00|1285.06|1282.86|1291.14|1288.94|1293.04|1290.84|1283.4|1281.2|0
1634824800000|2021-10-21 14:00:00|1290.9|1288.7|1294.44|1292.24|1299.43|1297.23|1289.47|1287.27|0
1634828400000|2021-10-21 15:00:00|1294.68|1292.48|1290.63|1288.43|1296.58|1294.38|1285.18|1282.98|0
1634832000000|2021-10-21 16:00:00|1290.87|1288.67|1291.98|1289.78|1293.29|1291.09|1288.67|1286.47|0
1634835600000|2021-10-21 17:00:00|1291.74|1289.54|1290.07|1287.87|1294.58|1292.38|1288.64|1286.44|0
1634839200000|2021-10-21 18:00:00|1290.3|1288.1|1295.28|1293.08|1295.28|1293.08|1289.94|1287.74|0
1634842800000|2021-10-21 19:00:00|1295.75|1293.55|1307.62|1305.42|1308.1|1305.9|1295.51|1293.31|0
1634846400000|2021-10-21 20:00:00|1306.43|1304.23|1297.7|1295.1|1307.62|1305.42|1295.21|1292.61|0
1634850000000|2021-10-21 21:00:00|1297.85|1295.25|1297.39|1294.79|1299.51|1296.91|1297.25|1294.65|0
1634853600000|2021-10-21 22:00:00|1297.21|1294.61|1296.25|1293.65|1297.8|1295.2|1293.53|1290.93|0
1634857200000|2021-10-21 23:00:00|1296.37|1293.77|1295.88|1293.28|1298.14|1295.54|1294.46|1291.86|0
1634860800000|2021-10-22 00:00:00|1296.12|1293.52|1302.28|1299.68|1303.95|1301.35|1295.64|1293.04|0
1634864400000|2021-10-22 01:00:00|1302.52|1299.92|1302.98|1300.38|1305.13|1302.53|1301.33|1298.73|0
1634868000000|2021-10-22 02:00:00|1302.74|1300.14|1301.78|1299.18|1303.22|1300.62|1300.36|1297.76|0
1634871600000|2021-10-22 03:00:00|1302.02|1299.42|1304.38|1301.78|1305.1|1302.5|1301.3|1298.7|0
1634875200000|2021-10-22 04:00:00|1304.14|1301.54|1302.34|1299.74|1304.86|1302.26|1299.85|1297.25|0
1634878800000|2021-10-22 05:00:00|1302.46|1299.86|1300.31|1297.71|1303.41|1300.81|1299.12|1296.52|0
1634882400000|2021-10-22 06:00:00|1300.79|1298.19|1301.96|1299.36|1303.4|1300.8|1299.12|1296.52|0
1634886000000|2021-10-22 07:00:00|1302.2|1299.6|1302.22|1300.02|1307.22|1305.02|1297.72|1295.52|0
1634889600000|2021-10-22 08:00:00|1301.98|1299.78|1304.59|1302.39|1306.02|1303.82|1299.37|1297.17|0
1634893200000|2021-10-22 09:00:00|1304.82|1302.62|1304.33|1302.13|1305.3|1303.1|1302.68|1300.48|0
1634896800000|2021-10-22 10:00:00|1304.45|1302.25|1309.83|1307.63|1311.47|1309.27|1303.38|1301.18|0
1634900400000|2021-10-22 11:00:00|1309.59|1307.39|1311.48|1309.28|1312.44|1310.24|1309.12|1306.92|0
1634904000000|2021-10-22 12:00:00|1311.25|1309.05|1304.8|1302.6|1311.72|1309.52|1303.62|1301.42|0
1634907600000|2021-10-22 13:00:00|1304.33|1302.13|1308.36|1306.16|1311.7|1309.5|1298.83|1296.63|0
1634911200000|2021-10-22 14:00:00|1308.6|1306.4|1305.02|1302.82|1315.98|1313.78|1303.59|1301.39|0
1634914800000|2021-10-22 15:00:00|1304.78|1302.58|1289.79|1287.59|1309.06|1306.86|1282.35|1280.15|0
1634918400000|2021-10-22 16:00:00|1288.84|1286.64|1297.47|1295.27|1304.28|1302.08|1285.52|1283.32|0
1634922000000|2021-10-22 17:00:00|1297.71|1295.51|1296.27|1294.07|1302.93|1300.73|1296.03|1293.83|0
1634925600000|2021-10-22 18:00:00|1296.03|1293.83|1301.96|1299.76|1310.76|1308.56|1296.03|1293.83|0
1634929200000|2021-10-22 19:00:00|1301.72|1299.52|1301.85|1299.65|1307.09|1304.89|1298.3|1296.1|0
1634932800000|2021-10-22 20:00:00|1302.09|1299.89|1300.62|1298.02|1302.33|1300.13|1298.29|1296.09|0
1635145200000|2021-10-25 07:00:00|1306.49|1303.89|1305.8|1303.6|1306.97|1304.56|1303.43|1301.23|0
1635148800000|2021-10-25 08:00:00|1305.57|1303.37|1306.5|1304.3|1311.04|1308.84|1305.33|1303.13|0
1635152400000|2021-10-25 09:00:00|1306.27|1304.07|1305.06|1302.86|1307.69|1305.49|1304.36|1302.16|0
1635156000000|2021-10-25 10:00:00|1305.3|1303.1|1307.19|1304.99|1308.15|1305.95|1304.82|1302.62|0
1635159600000|2021-10-25 11:00:00|1306.95|1304.75|1308.6|1306.4|1308.6|1306.4|1303.97|1301.77|0
1635163200000|2021-10-25 12:00:00|1308.84|1306.64|1307.87|1305.67|1309.79|1307.59|1306.93|1304.73|0
1635166800000|2021-10-25 13:00:00|1307.64|1305.44|1306.26|1304.06|1312.58|1310.38|1294.26|1292.06|0
1635170400000|2021-10-25 14:00:00|1307.1|1304.9|1311.13|1308.93|1312.09|1309.89|1302.81|1300.61|0
1635174000000|2021-10-25 15:00:00|1311.37|1309.17|1317.96|1315.76|1318.2|1316|1309.7|1307.5|0
1635177600000|2021-10-25 16:00:00|1318.2|1316|1322.72|1320.52|1324.39|1322.19|1316.77|1314.57|0
1635181200000|2021-10-25 17:00:00|1322.96|1320.76|1322.94|1320.74|1327.72|1325.52|1321.51|1319.31|0
1635184800000|2021-10-25 18:00:00|1322.7|1320.5|1323.64|1321.44|1327.36|1325.16|1321.03|1318.83|0
1635188400000|2021-10-25 19:00:00|1323.4|1321.2|1323.62|1321.42|1324.35|1322.15|1318.14|1315.94|0
1635192000000|2021-10-25 20:00:00|1323.38|1321.18|1328.93|1326.33|1329.78|1327.18|1316.94|1314.74|0
1635195600000|2021-10-25 21:00:00|1328.97|1326.37|1328.68|1326.08|1329.18|1326.58|1328.1|1325.5|0
1635199200000|2021-10-25 22:00:00|1328.92|1326.32|1325.93|1323.33|1329.4|1326.8|1325.45|1322.85|0
1635202800000|2021-10-25 23:00:00|1326.17|1323.57|1330.21|1327.61|1330.69|1328.09|1325.57|1322.97|0
1635206400000|2021-10-26 00:00:00|1331.64|1329.04|1334.02|1331.42|1334.74|1332.14|1329.02|1326.42|0
1635210000000|2021-10-26 01:00:00|1334.26|1331.66|1333.29|1330.69|1338.08|1335.48|1333.05|1330.45|0
1635213600000|2021-10-26 02:00:00|1332.57|1329.97|1335.19|1332.59|1335.43|1332.83|1332.09|1329.49|0
1635217200000|2021-10-26 03:00:00|1335.43|1332.83|1332.55|1329.95|1335.43|1332.83|1331.36|1328.76|0
1635220800000|2021-10-26 04:00:00|1332.31|1329.71|1333.25|1330.65|1334.45|1331.85|1332.31|1329.71|0
1635224400000|2021-10-26 05:00:00|1333.49|1330.89|1329.89|1327.29|1333.73|1331.13|1329.42|1326.82|0
1635228000000|2021-10-26 06:00:00|1330.13|1327.53|1334.18|1331.58|1336.33|1333.73|1329.53|1326.93|0
1635231600000|2021-10-26 07:00:00|1334.66|1332.06|1338.45|1336.25|1338.69|1336.49|1331.53|1329.33|0
1635235200000|2021-10-26 08:00:00|1338.21|1336.01|1339.43|1337.23|1343.27|1341.07|1336.81|1334.61|0
1635238800000|2021-10-26 09:00:00|1339.67|1337.47|1339.66|1337.46|1339.91|1337.71|1337.27|1335.07|0
1635242400000|2021-10-26 10:00:00|1339.42|1337.22|1339.65|1337.45|1340.14|1337.94|1337.26|1335.06|0
1635246000000|2021-10-26 11:00:00|1339.41|1337.21|1338.44|1336.24|1341.08|1338.88|1337.84|1335.64|0
1635249600000|2021-10-26 12:00:00|1338.68|1336.48|1339.14|1336.94|1340.35|1338.15|1337|1334.8|0
1635253200000|2021-10-26 13:00:00|1339.38|1337.18|1341.9|1339.7|1345.61|1343.41|1336.03|1333.83|0
1635256800000|2021-10-26 14:00:00|1342.38|1340.18|1349.06|1346.86|1352.92|1350.72|1340.11|1337.91|0
1635260400000|2021-10-26 15:00:00|1349.78|1347.58|1339.73|1337.53|1351.45|1349.25|1339.73|1337.53|0
1635264000000|2021-10-26 16:00:00|1339.97|1337.77|1331.2|1329|1340.93|1338.73|1325.48|1323.28|0
1635267600000|2021-10-26 17:00:00|1330.96|1328.76|1335|1332.8|1338.35|1336.15|1327.62|1325.42|0
1635271200000|2021-10-26 18:00:00|1335.24|1333.04|1339.02|1336.82|1339.74|1337.54|1334.01|1331.81|0
1635274800000|2021-10-26 19:00:00|1339.25|1337.05|1328.5|1326.3|1342.35|1340.15|1328.5|1326.3|0
1635278400000|2021-10-26 20:00:00|1328.74|1326.54|1327.61|1325.01|1331.6|1329.4|1327.26|1324.66|0
1635282000000|2021-10-26 21:00:00|1327.7|1325.1|1328.04|1325.44|1328.78|1326.18|1327.22|1324.62|0
1635285600000|2021-10-26 22:00:00|1328.07|1325.47|1333.91|1331.31|1335.34|1332.74|1328.07|1325.47|0
1635289200000|2021-10-26 23:00:00|1333.67|1331.07|1333.29|1330.69|1336.53|1333.93|1330.56|1327.96|0
1635292800000|2021-10-27 00:00:00|1333.42|1330.82|1328.63|1326.03|1335.33|1332.73|1328.16|1325.56|0
1635296400000|2021-10-27 01:00:00|1328.87|1326.27|1326.23|1323.63|1330.78|1328.18|1325.76|1323.16|0
1635300000000|2021-10-27 02:00:00|1326.47|1323.87|1328.84|1326.24|1329.81|1327.21|1326.47|1323.87|0
1635303600000|2021-10-27 03:00:00|1329.32|1326.72|1329.31|1326.71|1330.75|1328.15|1328.36|1325.76|0
1635307200000|2021-10-27 04:00:00|1329.42|1326.82|1331.68|1329.08|1331.68|1329.08|1329.3|1326.7|0
1635310800000|2021-10-27 05:00:00|1331.44|1328.84|1335.84|1333.24|1335.96|1333.36|1330.96|1328.36|0
1635314400000|2021-10-27 06:00:00|1336.2|1333.6|1333.8|1331.2|1336.2|1333.6|1332.38|1329.78|0
1635318000000|2021-10-27 07:00:00|1334.28|1331.68|1335.74|1333.54|1339.33|1337.13|1333.8|1331.2|0
1635321600000|2021-10-27 08:00:00|1335.97|1333.77|1328.8|1326.6|1337.88|1335.68|1328.8|1326.6|0
1635325200000|2021-10-27 09:00:00|1329.04|1326.84|1323.78|1321.58|1329.04|1326.84|1322.36|1320.16|0
1635328800000|2021-10-27 10:00:00|1324.02|1321.82|1323.76|1321.56|1328.54|1326.34|1321.14|1318.94|0
1635332400000|2021-10-27 11:00:00|1324|1321.8|1324.23|1322.03|1329.72|1327.52|1323.99|1321.79|0
1635336000000|2021-10-27 12:00:00|1324.46|1322.26|1332.33|1330.13|1334.24|1332.04|1323.75|1321.55|0
1635339600000|2021-10-27 13:00:00|1332.56|1330.36|1338.15|1335.95|1338.39|1336.19|1322.17|1319.97|0
1635343200000|2021-10-27 14:00:00|1338.63|1336.43|1326.11|1323.91|1338.87|1336.67|1324.45|1322.25|0
1635346800000|2021-10-27 15:00:00|1325.16|1322.96|1327.5|1325.3|1333.03|1330.83|1325.16|1322.96|0
1635350400000|2021-10-27 16:00:00|1328.21|1326.01|1330.35|1328.15|1333.36|1331.16|1326.68|1324.48|0
1635354000000|2021-10-27 17:00:00|1330.59|1328.39|1337.75|1335.55|1337.75|1335.55|1329.63|1327.43|0
1635357600000|2021-10-27 18:00:00|1337.51|1335.31|1330.88|1328.68|1339.18|1336.98|1330.81|1328.61|0
1635361200000|2021-10-27 19:00:00|1330.64|1328.44|1310.75|1308.55|1331.36|1329.16|1310.04|1307.84|0
1635364800000|2021-10-27 20:00:00|1310.51|1308.31|1313.11|1310.51|1314.18|1311.58|1310.27|1308.07|0
1635368400000|2021-10-27 21:00:00|1313.74|1311.14|1314|1311.4|1314.29|1311.69|1313.43|1310.83|0
1635372000000|2021-10-27 22:00:00|1314.28|1311.68|1317.48|1314.88|1317.96|1315.36|1314.28|1311.68|0
1635375600000|2021-10-27 23:00:00|1317.36|1314.76|1319.13|1316.53|1319.85|1317.25|1316.52|1313.92|0
1635379200000|2021-10-28 00:00:00|1318.89|1316.29|1317.93|1315.33|1319.84|1317.24|1314.84|1312.24|0
1635382800000|2021-10-28 01:00:00|1318.4|1315.8|1317.91|1315.31|1319.1|1316.5|1315.54|1312.94|0
1635386400000|2021-10-28 02:00:00|1317.67|1315.07|1316.71|1314.11|1318.86|1316.26|1313.15|1310.55|0
1635390000000|2021-10-28 03:00:00|1316.95|1314.35|1317.41|1314.81|1317.9|1315.3|1315.75|1313.15|0
1635393600000|2021-10-28 04:00:00|1317.65|1315.05|1317.63|1315.03|1318.59|1315.99|1316.68|1314.08|0
1635397200000|2021-10-28 05:00:00|1317.51|1314.91|1316.38|1313.78|1318.93|1316.33|1316.15|1313.55|0
1635400800000|2021-10-28 06:00:00|1316.62|1314.02|1311.37|1308.77|1317.56|1314.96|1310.9|1308.3|0
1635404400000|2021-10-28 07:00:00|1310.89|1308.29|1317.69|1315.49|1319.97|1317.77|1310.89|1308.29|0
1635408000000|2021-10-28 08:00:00|1317.92|1315.72|1319.1|1316.9|1320.29|1318.09|1312.68|1310.48|0
1635411600000|2021-10-28 09:00:00|1318.86|1316.66|1317.18|1314.98|1319.34|1317.14|1314.33|1312.13|0
1635415200000|2021-10-28 10:00:00|1316.94|1314.74|1322.61|1320.41|1323.08|1320.88|1315.23|1313.03|0
1635418800000|2021-10-28 11:00:00|1322.84|1320.64|1320.69|1318.49|1324.99|1322.79|1320.09|1317.89|0
1635422400000|2021-10-28 12:00:00|1320.92|1318.72|1322.82|1320.62|1326.4|1324.2|1319.24|1317.04|0
1635426000000|2021-10-28 13:00:00|1323.06|1320.86|1336.47|1334.27|1338.37|1336.17|1320.43|1318.23|0
1635429600000|2021-10-28 14:00:00|1337.18|1334.98|1343.86|1341.66|1348.12|1345.92|1330.03|1327.83|0
1635433200000|2021-10-28 15:00:00|1344.34|1342.14|1340.03|1337.83|1348.62|1346.42|1338.36|1336.16|0
1635436800000|2021-10-28 16:00:00|1340.51|1338.31|1335.93|1333.73|1345.99|1343.79|1334.26|1332.06|0
1635440400000|2021-10-28 17:00:00|1336.16|1333.96|1341.57|1339.37|1343.01|1340.81|1336.09|1333.89|0
1635444000000|2021-10-28 18:00:00|1341.81|1339.61|1343.63|1341.43|1347.46|1345.26|1341.57|1339.37|0
1635447600000|2021-10-28 19:00:00|1343.39|1341.19|1350.78|1348.58|1351.74|1349.54|1339.81|1337.61|0
1635451200000|2021-10-28 20:00:00|1350.54|1348.34|1341.77|1339.17|1352.93|1350.73|1336.42|1333.82|0
1635454800000|2021-10-28 21:00:00|1342.16|1339.56|1342.78|1340.18|1344.39|1341.79|1341.54|1338.94|0
1635458400000|2021-10-28 22:00:00|1342.47|1339.87|1339.48|1336.88|1343.31|1340.71|1338.53|1335.93|0
1635462000000|2021-10-28 23:00:00|1339.24|1336.64|1338.75|1336.15|1340.44|1337.84|1336.85|1334.25|0
1635465600000|2021-10-29 00:00:00|1339.23|1336.63|1335.64|1333.04|1340.9|1338.3|1334.92|1332.32|0
1635469200000|2021-10-29 01:00:00|1335.88|1333.28|1334.78|1332.18|1336.82|1334.22|1332.77|1330.17|0
1635472800000|2021-10-29 02:00:00|1334.67|1332.07|1336.09|1333.49|1336.93|1334.33|1334.67|1332.07|0
1635476400000|2021-10-29 03:00:00|1336.32|1333.72|1337.98|1335.38|1340.14|1337.54|1335.37|1332.77|0
1635480000000|2021-10-29 04:00:00|1338.22|1335.62|1334.6|1332|1339.61|1337.01|1334.6|1332|0
1635483600000|2021-10-29 05:00:00|1334.36|1331.76|1332.68|1330.08|1334.83|1332.23|1331.5|1328.9|0
1635487200000|2021-10-29 06:00:00|1332.44|1329.84|1331.95|1329.35|1333.39|1330.79|1327.68|1325.08|0
1635490800000|2021-10-29 07:00:00|1331.71|1329.11|1332.34|1330.14|1336.68|1334.48|1325.01|1322.81|0
1635494400000|2021-10-29 08:00:00|1332.11|1329.91|1331.38|1329.18|1334.73|1332.53|1327.44|1325.24|0
1635498000000|2021-10-29 09:00:00|1330.66|1328.46|1330.28|1328.08|1333.04|1330.84|1327.32|1325.12|0
1635501600000|2021-10-29 10:00:00|1330.17|1327.97|1330.38|1328.18|1332.43|1330.23|1324.45|1322.25|0
1635505200000|2021-10-29 11:00:00|1329.91|1327.71|1330.99|1328.79|1334.89|1332.69|1329.78|1327.58|0
1635508800000|2021-10-29 12:00:00|1330.52|1328.32|1327.88|1325.68|1336.22|1334.02|1325.51|1323.31|0
1635512400000|2021-10-29 13:00:00|1327.64|1325.44|1341.19|1338.99|1345.77|1343.57|1325.03|1322.83|0
1635516000000|2021-10-29 14:00:00|1341.43|1339.23|1342.97|1340.77|1345.48|1343.28|1335.11|1332.91|0
1635519600000|2021-10-29 15:00:00|1343.21|1341.01|1349.7|1347.5|1354.03|1351.83|1342.97|1340.77|0
1635523200000|2021-10-29 16:00:00|1349.93|1347.73|1356.13|1353.93|1360.19|1357.99|1348.74|1346.54|0
1635526800000|2021-10-29 17:00:00|1356.36|1354.16|1356.11|1353.91|1359.94|1357.74|1353.49|1351.29|0
1635530400000|2021-10-29 18:00:00|1355.87|1353.67|1351.32|1349.12|1356.59|1354.39|1346.8|1344.6|0
1635534000000|2021-10-29 19:00:00|1351.56|1349.36|1360.14|1357.94|1363.97|1361.77|1345.59|1343.39|0
1635537600000|2021-10-29 20:00:00|1360.86|1358.66|1363.38|1361.18|1364.1|1361.9|1359.91|1357.71|0
1635753600000|2021-11-01 08:00:00|1369.77|1367.57|1377.54|1375.34|1377.54|1375.34|1368.09|1365.89|0
1635757200000|2021-11-01 09:00:00|1377.78|1375.58|1378.09|1375.89|1380.89|1378.69|1376.82|1374.62|0
1635760800000|2021-11-01 10:00:00|1378.33|1376.13|1380.71|1378.51|1380.71|1378.51|1377.85|1375.65|0
1635764400000|2021-11-01 11:00:00|1380.59|1378.39|1378.3|1376.1|1381.67|1379.47|1377.59|1375.39|0
1635768000000|2021-11-01 12:00:00|1378.18|1375.98|1371.83|1369.63|1378.3|1376.1|1371.59|1369.39|0
1635771600000|2021-11-01 13:00:00|1371.59|1369.39|1360.82|1358.62|1374.45|1372.25|1359.49|1357.29|0
1635775200000|2021-11-01 14:00:00|1360.94|1358.74|1354.74|1352.54|1361.9|1359.7|1350.67|1348.47|0
1635778800000|2021-11-01 15:00:00|1354.27|1352.07|1362.7|1360.5|1363.18|1360.98|1354.27|1352.07|0
1635782400000|2021-11-01 16:00:00|1362.94|1360.74|1367.21|1365.01|1367.45|1365.25|1361.74|1359.54|0
1635786000000|2021-11-01 17:00:00|1367.45|1365.25|1356.19|1353.99|1367.69|1365.49|1354.76|1352.56|0
1635789600000|2021-11-01 18:00:00|1355.95|1353.75|1359.77|1357.57|1360.72|1358.52|1350.21|1348.01|0
1635793200000|2021-11-01 19:00:00|1359.53|1357.33|1367.65|1365.45|1369.32|1367.12|1357.61|1355.41|0
1635796800000|2021-11-01 20:00:00|1368.36|1366.16|1368.43|1365.83|1368.43|1366.16|1365.25|1363.05|0
1635800400000|2021-11-01 21:00:00|1368.22|1365.62|1367.82|1365.22|1368.24|1365.64|1367.43|1364.83|0
1635804000000|2021-11-01 22:00:00|1368.65|1366.05|1370.08|1367.48|1370.68|1368.08|1365.66|1363.06|0
1635807600000|2021-11-01 23:00:00|1369.96|1367.36|1366.23|1363.63|1369.96|1367.36|1366.12|1363.52|0
1635811200000|2021-11-02 00:00:00|1365.88|1363.28|1365.98|1363.38|1367.07|1364.47|1364.67|1362.07|0
1635814800000|2021-11-02 01:00:00|1366.1|1363.5|1361.54|1358.94|1368.02|1365.42|1361.07|1358.47|0
1635818400000|2021-11-02 02:00:00|1361.78|1359.18|1358.53|1355.93|1362.74|1360.14|1358.18|1355.58|0
1635822000000|2021-11-02 03:00:00|1358.42|1355.82|1359.36|1356.76|1359.85|1357.25|1356.5|1353.9|0
1635825600000|2021-11-02 04:00:00|1359.12|1356.52|1359.11|1356.51|1360.56|1357.96|1358.87|1356.27|0
1635829200000|2021-11-02 05:00:00|1358.87|1356.27|1363.53|1360.93|1365.7|1363.1|1357.91|1355.31|0
1635832800000|2021-11-02 06:00:00|1363.29|1360.69|1365.67|1363.07|1366.39|1363.79|1361.14|1358.54|0
1635836400000|2021-11-02 07:00:00|1365.43|1362.83|1366.78|1364.58|1368.45|1366.25|1363.91|1361.63|0
1635840000000|2021-11-02 08:00:00|1367.02|1364.82|1363.17|1360.97|1368.45|1366.25|1362.93|1360.73|0
1635843600000|2021-11-02 09:00:00|1363.29|1361.09|1365.79|1363.59|1367|1364.8|1361.26|1359.06|0
1635847200000|2021-11-02 10:00:00|1366.03|1363.83|1367.93|1365.73|1367.93|1365.73|1362.79|1360.59|0
1635850800000|2021-11-02 11:00:00|1367.69|1365.49|1368.64|1366.44|1370.56|1368.36|1366.02|1363.82|0
1635854400000|2021-11-02 12:00:00|1368.88|1366.68|1370.3|1368.1|1371.74|1369.54|1368.88|1366.68|0
1635858000000|2021-11-02 13:00:00|1370.54|1368.34|1377.71|1375.51|1379.15|1376.95|1367.9|1365.7|0
1635861600000|2021-11-02 14:00:00|1377.95|1375.75|1382.05|1379.85|1383.49|1381.29|1374.15|1371.95|0
1635865200000|2021-11-02 15:00:00|1382.29|1380.09|1380.36|1378.16|1388.28|1386.08|1379.17|1376.97|0
1635868800000|2021-11-02 16:00:00|1380.6|1378.4|1385.62|1383.42|1387.06|1384.86|1377.24|1375.04|0
1635872400000|2021-11-02 17:00:00|1385.86|1383.66|1382.73|1380.53|1386.82|1384.62|1379.62|1377.42|0
1635876000000|2021-11-02 18:00:00|1382.97|1380.77|1385.36|1383.16|1385.6|1383.4|1378.65|1376.45|0
1635879600000|2021-11-02 19:00:00|1385.6|1383.4|1384.86|1382.66|1386.79|1384.59|1380.55|1378.35|0
1635883200000|2021-11-02 20:00:00|1385.34|1383.14|1383.49|1380.89|1385.58|1383.38|1381.74|1379.54|0
1635886800000|2021-11-02 21:00:00|1383.64|1381.04|1383.2|1380.6|1384.02|1381.42|1383.06|1380.46|0
1635890400000|2021-11-02 22:00:00|1383.47|1380.87|1381.19|1378.59|1383.47|1380.87|1381.19|1378.59|0
1635894000000|2021-11-02 23:00:00|1381.43|1378.83|1381.17|1378.57|1382.38|1379.78|1380.69|1378.09|0
1635897600000|2021-11-03 00:00:00|1380.93|1378.33|1382.36|1379.76|1382.6|1380|1379.73|1377.13|0
1635901200000|2021-11-03 01:00:00|1381.99|1379.39|1383.31|1380.71|1386.43|1383.83|1381.88|1379.28|0
1635904800000|2021-11-03 02:00:00|1383.07|1380.47|1381.37|1378.77|1383.42|1380.82|1381.13|1378.53|0
1635908400000|2021-11-03 03:00:00|1381.13|1378.53|1380.16|1377.56|1382.09|1379.49|1379.92|1377.32|0
1635912000000|2021-11-03 04:00:00|1380.28|1377.68|1380.63|1378.03|1380.88|1378.28|1379.91|1377.31|0
1635915600000|2021-11-03 05:00:00|1380.87|1378.27|1379.42|1376.82|1381.11|1378.51|1378.94|1376.34|0
1635919200000|2021-11-03 06:00:00|1379.65|1377.05|1380.12|1377.52|1382.05|1379.45|1378.69|1376.09|0
1635922800000|2021-11-03 07:00:00|1380|1377.4|1380.87|1378.67|1381.59|1379.39|1379.2|1377|0
1635926400000|2021-11-03 08:00:00|1380.63|1378.43|1383.25|1381.05|1384.46|1382.26|1380.15|1377.95|0
1635930000000|2021-11-03 09:00:00|1383.01|1380.81|1383.48|1381.28|1385.41|1383.21|1382.28|1380.08|0
1635933600000|2021-11-03 10:00:00|1383.24|1381.04|1381.79|1379.59|1384.2|1382|1379.87|1377.67|0
1635937200000|2021-11-03 11:00:00|1381.55|1379.35|1382.01|1379.81|1382.97|1380.77|1380.11|1377.91|0
1635940800000|2021-11-03 12:00:00|1381.77|1379.57|1378.64|1376.44|1382.25|1380.05|1378.17|1375.97|0
1635944400000|2021-11-03 13:00:00|1378.4|1376.2|1380.07|1377.87|1381.75|1379.55|1374.8|1372.6|0
1635948000000|2021-11-03 14:00:00|1381.27|1379.07|1380.53|1378.33|1381.74|1379.54|1374.79|1372.59|0
1635951600000|2021-11-03 15:00:00|1380.29|1378.09|1380.28|1378.08|1381.01|1378.81|1376.68|1374.48|0
1635955200000|2021-11-03 16:00:00|1380.04|1377.84|1379.06|1376.86|1381.24|1379.04|1378.11|1375.91|0
1635958800000|2021-11-03 17:00:00|1378.82|1376.62|1377.01|1374.81|1379.89|1377.69|1375.57|1373.37|0
1635962400000|2021-11-03 18:00:00|1377.37|1375.17|1404.26|1402.06|1407.15|1404.95|1375.93|1373.73|0
1635966000000|2021-11-03 19:00:00|1404.5|1402.3|1411.95|1409.75|1415.32|1413.12|1402.58|1400.38|0
1635969600000|2021-11-03 20:00:00|1412.19|1409.99|1411.77|1409.17|1412.19|1409.99|1409.3|1407.1|0
1635973200000|2021-11-03 21:00:00|1411.98|1409.38|1412.43|1409.83|1412.98|1410.38|1411.95|1409.35|0
1635976800000|2021-11-03 22:00:00|1412|1409.4|1415.48|1412.88|1415.96|1413.36|1411.76|1409.16|0
1635980400000|2021-11-03 23:00:00|1415.72|1413.12|1419.08|1416.48|1420.05|1417.45|1415.48|1412.88|0
1635984000000|2021-11-04 00:00:00|1418.84|1416.24|1414.49|1411.89|1418.84|1416.24|1413.53|1410.93|0
1635987600000|2021-11-04 01:00:00|1413.53|1410.93|1411.59|1408.99|1414.25|1411.65|1410.87|1408.27|0
1635991200000|2021-11-04 02:00:00|1411.35|1408.75|1413.99|1411.39|1414.23|1411.63|1411.35|1408.75|0
1635994800000|2021-11-04 03:00:00|1413.75|1411.15|1411.81|1409.21|1414.22|1411.62|1411.57|1408.97|0
1635998400000|2021-11-04 04:00:00|1412.05|1409.45|1413|1410.4|1414.21|1411.61|1412.05|1409.45|0
1636002000000|2021-11-04 05:00:00|1412.76|1410.16|1411.54|1408.94|1413.72|1411.12|1411.3|1408.7|0
1636005600000|2021-11-04 06:00:00|1411.78|1409.18|1414.05|1411.45|1414.91|1412.31|1410.82|1408.22|0
1636009200000|2021-11-04 07:00:00|1413.81|1411.21|1415.9|1413.7|1417.1|1414.9|1413.57|1410.97|0
1636012800000|2021-11-04 08:00:00|1415.66|1413.46|1416.61|1414.41|1422.63|1420.43|1415.66|1413.46|0
1636016400000|2021-11-04 09:00:00|1416.72|1414.52|1416.95|1414.75|1418.52|1416.32|1415.63|1413.43|0
1636020000000|2021-11-04 10:00:00|1416.11|1413.91|1419.47|1417.27|1420.19|1417.99|1415.63|1413.43|0
1636023600000|2021-11-04 11:00:00|1419.71|1417.51|1417.77|1415.57|1420.42|1418.22|1417.29|1415.09|0
1636027200000|2021-11-04 12:00:00|1418.01|1415.81|1418.72|1416.52|1422.34|1420.14|1416.56|1414.36|0
1636030800000|2021-11-04 13:00:00|1418.96|1416.76|1428.58|1426.38|1429.78|1427.58|1415.35|1413.15|0
1636034400000|2021-11-04 14:00:00|1429.3|1427.1|1429.73|1427.53|1434.59|1432.39|1427.37|1425.17|0
1636038000000|2021-11-04 15:00:00|1429.49|1427.29|1427.07|1424.87|1429.49|1427.29|1417.21|1415.01|0
1636041600000|2021-11-04 16:00:00|1427.31|1425.11|1424.17|1421.97|1429.71|1427.51|1422.27|1420.07|0
1636045200000|2021-11-04 17:00:00|1424.65|1422.45|1428.24|1426.04|1429.2|1427|1420.8|1418.6|0
1636048800000|2021-11-04 18:00:00|1428.48|1426.28|1423.18|1420.98|1428.72|1426.52|1421.51|1419.31|0
1636052400000|2021-11-04 19:00:00|1423.42|1421.22|1433.52|1431.32|1433.76|1431.56|1421.25|1419.05|0
1636056000000|2021-11-04 20:00:00|1434.24|1432.04|1433.21|1430.61|1436.71|1434.11|1431.22|1429.02|0
1636059600000|2021-11-04 21:00:00|1433.26|1430.66|1432.86|1430.26|1433.85|1431.25|1432.68|1430.08|0
1636063200000|2021-11-04 22:00:00|1431.27|1428.67|1435.24|1432.64|1436.21|1433.61|1431.27|1428.67|0
1636066800000|2021-11-04 23:00:00|1435.48|1432.88|1437.15|1434.55|1437.63|1435.03|1433.55|1430.95|0
1636070400000|2021-11-05 00:00:00|1436.91|1434.31|1433.05|1430.45|1437.15|1434.55|1431.36|1428.76|0
1636074000000|2021-11-05 01:00:00|1433.29|1430.69|1430.39|1427.79|1434.25|1431.65|1429.67|1427.07|0
1636077600000|2021-11-05 02:00:00|1430.15|1427.55|1432.78|1430.18|1433.98|1431.38|1429.9|1427.3|0
1636081200000|2021-11-05 03:00:00|1433.5|1430.9|1433.25|1430.65|1433.98|1431.38|1431.33|1428.73|0
1636084800000|2021-11-05 04:00:00|1433.12|1430.52|1434.44|1431.84|1434.92|1432.32|1433.01|1430.41|0
1636088400000|2021-11-05 05:00:00|1434.2|1431.6|1433.93|1431.33|1434.68|1432.08|1433.46|1430.86|0
1636092000000|2021-11-05 06:00:00|1433.69|1431.09|1433.2|1430.6|1434.41|1431.81|1432|1429.4|0
1636095600000|2021-11-05 07:00:00|1432.96|1430.36|1430.82|1428.62|1432.96|1430.36|1428.18|1425.98|0
1636099200000|2021-11-05 08:00:00|1431.54|1429.34|1434.66|1432.46|1436.83|1434.63|1431.06|1428.86|0
1636102800000|2021-11-05 09:00:00|1434.9|1432.7|1442.83|1440.63|1443.31|1441.11|1434.9|1432.7|0
1636106400000|2021-11-05 10:00:00|1442.59|1440.39|1445.13|1442.93|1445.37|1443.17|1442.25|1440.05|0
1636110000000|2021-11-05 11:00:00|1445.37|1443.17|1444.15|1441.95|1447.3|1445.1|1440.67|1438.47|0
1636113600000|2021-11-05 12:00:00|1444.4|1442.2|1453.41|1451.21|1456.19|1453.99|1443.19|1440.99|0
1636117200000|2021-11-05 13:00:00|1453.65|1451.45|1467.19|1464.99|1468.4|1466.2|1451.96|1449.76|0
1636120800000|2021-11-05 14:00:00|1466.95|1464.75|1466.1|1463.9|1471.05|1468.85|1463.21|1461.01|0
1636124400000|2021-11-05 15:00:00|1465.86|1463.66|1458.38|1456.18|1468.02|1465.82|1458.38|1456.18|0
1636128000000|2021-11-05 16:00:00|1457.89|1455.69|1455.2|1453|1462.42|1460.22|1453.76|1451.56|0
1636131600000|2021-11-05 17:00:00|1455.44|1453.24|1448.19|1445.99|1456.88|1454.68|1435.94|1433.74|0
1636135200000|2021-11-05 18:00:00|1447.71|1445.51|1452.8|1450.6|1453.77|1451.57|1446.03|1443.83|0
1636138800000|2021-11-05 19:00:00|1453.29|1451.09|1450.87|1448.67|1457.37|1455.17|1446.07|1443.87|0
1636142400000|2021-11-05 20:00:00|1451.35|1449.15|1446.26|1443.66|1451.35|1449.15|1446.06|1443.66|0
1636358400000|2021-11-08 08:00:00|1447.99|1445.39|1450.91|1448.71|1451.74|1449.54|1445.15|1442.95|0
1636362000000|2021-11-08 09:00:00|1451.15|1448.95|1451.98|1449.78|1454.49|1452.29|1450.42|1448.22|0
1636365600000|2021-11-08 10:00:00|1451.74|1449.54|1453.17|1450.97|1454.86|1452.66|1450.53|1448.33|0
1636369200000|2021-11-08 11:00:00|1453.41|1451.21|1454.36|1452.16|1454.84|1452.64|1452.44|1450.24|0
1636372800000|2021-11-08 12:00:00|1454.12|1451.92|1452.42|1450.22|1454.59|1452.39|1451.7|1449.5|0
1636376400000|2021-11-08 13:00:00|1452.53|1450.33|1459.87|1457.67|1459.87|1457.67|1452.42|1450.22|0
1636380000000|2021-11-08 14:00:00|1459.63|1457.43|1459.21|1457.01|1466.66|1464.46|1455.11|1452.91|0
1636383600000|2021-11-08 15:00:00|1459.45|1457.25|1455.79|1453.59|1462.78|1460.58|1451.95|1449.75|0
1636387200000|2021-11-08 16:00:00|1456.03|1453.83|1451.57|1449.37|1458.67|1456.47|1450.61|1448.41|0
1636390800000|2021-11-08 17:00:00|1451.33|1449.13|1451.78|1449.58|1453.47|1451.27|1447.67|1445.47|0
1636394400000|2021-11-08 18:00:00|1452.02|1449.82|1455.85|1453.65|1456.58|1454.38|1450.34|1448.14|0
1636398000000|2021-11-08 19:00:00|1455.61|1453.41|1459.93|1457.73|1459.93|1457.73|1454.64|1452.44|0
1636401600000|2021-11-08 20:00:00|1459.69|1457.49|1454.49|1452.29|1460|1457.8|1450.64|1448.44|0
1636405200000|2021-11-08 21:00:00|1453.77|1451.57|1452.38|1449.78|1455.45|1453.25|1449.91|1447.71|0
1636408800000|2021-11-08 22:00:00|1452.26|1449.66|1451.33|1448.73|1452.51|1449.91|1451.09|1448.49|0
1636412400000|2021-11-08 23:00:00|1451.65|1449.05|1449.23|1446.63|1452.49|1449.89|1448.4|1445.8|0
1636416000000|2021-11-09 00:00:00|1449.35|1446.75|1443.33|1440.73|1450.55|1447.95|1442.6|1440|0
1636419600000|2021-11-09 01:00:00|1443.09|1440.49|1442.83|1440.23|1444.52|1441.92|1441.39|1438.79|0
1636423200000|2021-11-09 02:00:00|1443.07|1440.47|1445.46|1442.86|1446.19|1443.59|1442.59|1439.99|0
1636426800000|2021-11-09 03:00:00|1445.58|1442.98|1442.55|1439.95|1445.94|1443.34|1441.35|1438.75|0
1636430400000|2021-11-09 04:00:00|1442.67|1440.07|1443.02|1440.42|1443.99|1441.39|1441.83|1439.23|0
1636434000000|2021-11-09 05:00:00|1443.26|1440.66|1448.3|1445.7|1448.78|1446.18|1443.26|1440.66|0
1636437600000|2021-11-09 06:00:00|1448.78|1446.18|1448.52|1445.92|1449.74|1447.14|1447.57|1444.97|0
1636441200000|2021-11-09 07:00:00|1448.77|1446.17|1447.31|1444.71|1450.2|1447.6|1446.59|1443.99|0
1636444800000|2021-11-09 08:00:00|1447.07|1444.47|1455.08|1452.88|1456.28|1454.08|1446.15|1443.55|0
1636448400000|2021-11-09 09:00:00|1454.84|1452.64|1455.42|1453.22|1456.03|1453.83|1451.95|1449.75|0
1636452000000|2021-11-09 10:00:00|1455.31|1453.11|1455.82|1453.62|1457.71|1455.51|1455.3|1453.1|0
1636455600000|2021-11-09 11:00:00|1455.58|1453.38|1455.81|1453.61|1457.5|1455.3|1454.62|1452.42|0
1636459200000|2021-11-09 12:00:00|1455.68|1453.48|1449.54|1447.34|1456.53|1454.33|1447.86|1445.66|0
1636462800000|2021-11-09 13:00:00|1449.41|1447.21|1455.54|1453.34|1457.23|1455.03|1448.57|1446.37|0
1636466400000|2021-11-09 14:00:00|1455.78|1453.58|1435.17|1432.97|1460.35|1458.15|1431.24|1429.04|0
1636470000000|2021-11-09 15:00:00|1435.41|1433.21|1438.53|1436.33|1445.26|1443.06|1428.45|1426.25|0
1636473600000|2021-11-09 16:00:00|1438.64|1436.44|1431.79|1429.59|1441.89|1439.69|1429.88|1427.68|0
1636477200000|2021-11-09 17:00:00|1431.55|1429.35|1432.02|1429.82|1437.31|1435.11|1425.54|1423.34|0
1636480800000|2021-11-09 18:00:00|1432.26|1430.06|1428.4|1426.2|1436.82|1434.62|1425.76|1423.56|0
1636484400000|2021-11-09 19:00:00|1428.16|1425.96|1437.04|1434.84|1437.04|1434.84|1426.72|1424.52|0
1636488000000|2021-11-09 20:00:00|1436.8|1434.6|1439.91|1437.71|1440.63|1438.43|1431.5|1429.3|0
1636491600000|2021-11-09 21:00:00|1439.43|1437.23|1436.13|1433.53|1439.43|1437.23|1435.54|1432.94|0
1636495200000|2021-11-09 22:00:00|1436.44|1433.84|1436.55|1433.95|1436.74|1434.14|1435.7|1433.1|0
1636498800000|2021-11-09 23:00:00|1435.87|1433.27|1433.1|1430.5|1436.11|1433.51|1432.62|1430.02|0
1636502400000|2021-11-10 00:00:00|1433.34|1430.74|1430.44|1427.84|1435.98|1433.38|1430.2|1427.6|0
1636506000000|2021-11-10 01:00:00|1430.68|1428.08|1430.67|1428.07|1432.6|1430|1427.55|1424.95|0
1636509600000|2021-11-10 02:00:00|1430.91|1428.31|1422.97|1420.37|1431.15|1428.55|1422.25|1419.65|0
1636513200000|2021-11-10 03:00:00|1423.08|1420.48|1422.47|1419.87|1424.16|1421.56|1420.55|1417.95|0
1636516800000|2021-11-10 04:00:00|1422.71|1420.11|1423.65|1421.05|1423.9|1421.3|1421.03|1418.43|0
1636520400000|2021-11-10 05:00:00|1423.89|1421.29|1425.56|1422.96|1426.76|1424.16|1422.93|1420.33|0
1636524000000|2021-11-10 06:00:00|1425.8|1423.2|1433.23|1430.63|1434.19|1431.59|1425.19|1422.59|0
1636527600000|2021-11-10 07:00:00|1433.47|1430.87|1438.03|1435.43|1439.96|1437.36|1432.51|1429.91|0
1636531200000|2021-11-10 08:00:00|1438.51|1435.91|1433.73|1431.53|1440.95|1438.75|1433.73|1431.53|0
1636534800000|2021-11-10 09:00:00|1433.97|1431.77|1434.43|1432.23|1436.36|1434.16|1428.44|1426.24|0
1636538400000|2021-11-10 10:00:00|1434.55|1432.35|1428.17|1425.97|1435.15|1432.95|1425.06|1422.86|0
1636542000000|2021-11-10 11:00:00|1428.41|1426.21|1424.03|1421.83|1429.85|1427.65|1422.83|1420.63|0
1636545600000|2021-11-10 12:00:00|1424.51|1422.31|1429.77|1427.57|1430.97|1428.77|1424.03|1421.83|0
1636549200000|2021-11-10 13:00:00|1429.53|1427.33|1424.19|1421.99|1432.36|1430.16|1419.15|1416.95|0
1636552800000|2021-11-10 14:00:00|1424.43|1422.23|1436.66|1434.46|1437.86|1435.66|1420.1|1417.9|0
1636556400000|2021-11-10 15:00:00|1437.62|1435.42|1433.65|1431.45|1439.43|1437.23|1432.46|1430.26|0
1636560000000|2021-11-10 16:00:00|1433.17|1430.97|1433.65|1431.45|1438.46|1436.26|1428.12|1425.92|0
1636563600000|2021-11-10 17:00:00|1433.76|1431.56|1426.23|1424.03|1434.85|1432.65|1421.2|1419|0
1636567200000|2021-11-10 18:00:00|1425.99|1423.79|1409.02|1406.82|1426.71|1424.51|1406.14|1403.94|0
1636570800000|2021-11-10 19:00:00|1408.54|1406.34|1394.78|1392.58|1409.26|1407.06|1388.57|1386.37|0
1636574400000|2021-11-10 20:00:00|1395.02|1392.82|1403.58|1401.38|1409.48|1407.28|1391.91|1389.71|0
1636578000000|2021-11-10 21:00:00|1403.82|1401.62|1406.54|1403.94|1407.39|1404.79|1402.14|1399.94|0
1636581600000|2021-11-10 22:00:00|1406.45|1403.85|1406.39|1403.79|1406.99|1404.39|1406.15|1403.55|0
1636585200000|2021-11-10 23:00:00|1407.01|1404.41|1403.76|1401.16|1407.61|1405.01|1400.64|1398.04|0
1636588800000|2021-11-11 00:00:00|1404|1401.4|1409.26|1406.66|1411.43|1408.83|1404|1401.4|0
1636592400000|2021-11-11 01:00:00|1409.02|1406.42|1414.53|1411.93|1414.53|1411.93|1404.94|1402.34|0
1636596000000|2021-11-11 02:00:00|1414.29|1411.69|1411.15|1408.55|1415.48|1412.88|1410.67|1408.07|0
1636599600000|2021-11-11 03:00:00|1411.39|1408.79|1408.5|1405.9|1412.59|1409.99|1407.78|1405.18|0
1636603200000|2021-11-11 04:00:00|1408.37|1405.77|1405.13|1402.53|1408.74|1406.14|1402.97|1400.37|0
1636606800000|2021-11-11 05:00:00|1404.89|1402.29|1408.47|1405.87|1410.4|1407.8|1404.41|1401.81|0
1636610400000|2021-11-11 06:00:00|1408.71|1406.11|1410.38|1407.78|1411.58|1408.98|1407.75|1405.15|0
1636614000000|2021-11-11 07:00:00|1410.62|1408.02|1410.36|1407.76|1413.97|1411.37|1409.16|1406.56|0
1636617600000|2021-11-11 08:00:00|1410.6|1408|1411.91|1409.71|1413.84|1411.64|1406.4|1404.2|0
1636621200000|2021-11-11 09:00:00|1412.15|1409.95|1419.7|1417.5|1420.55|1418.35|1412.15|1409.95|0
1636624800000|2021-11-11 10:00:00|1419.94|1417.74|1417.77|1415.57|1422.1|1419.9|1416.33|1414.13|0
1636628400000|2021-11-11 11:00:00|1417.53|1415.33|1421.12|1418.92|1421.12|1418.92|1417.29|1415.09|0
1636632000000|2021-11-11 12:00:00|1420.88|1418.68|1419.9|1417.7|1422.32|1420.12|1417.98|1415.78|0
1636635600000|2021-11-11 13:00:00|1419.42|1417.22|1420.13|1417.93|1420.61|1418.41|1418.21|1416.01|0
1636639200000|2021-11-11 14:00:00|1419.89|1417.69|1415.66|1413.46|1420.37|1418.17|1408.83|1406.63|0
1636642800000|2021-11-11 15:00:00|1416.03|1413.83|1411.45|1409.25|1416.03|1413.83|1405.46|1403.26|0
1636646400000|2021-11-11 16:00:00|1411.21|1409.01|1412.41|1410.21|1416.49|1414.29|1408.57|1406.37|0
1636650000000|2021-11-11 17:00:00|1412.65|1410.45|1409.99|1407.79|1413.61|1411.41|1404.48|1402.28|0
1636653600000|2021-11-11 18:00:00|1409.75|1407.55|1409.38|1407.18|1410.34|1408.14|1404.95|1402.75|0
1636657200000|2021-11-11 19:00:00|1409.14|1406.94|1408.17|1405.97|1413.7|1411.5|1407.45|1405.25|0
1636660800000|2021-11-11 20:00:00|1408.41|1406.21|1404.31|1402.11|1409.84|1407.64|1403.35|1401.15|0
1636664400000|2021-11-11 21:00:00|1404.07|1401.87|1407.73|1405.13|1408.1|1405.5|1404.07|1401.87|0
1636668000000|2021-11-11 22:00:00|1407.56|1404.96|1407.55|1404.95|1407.66|1405.06|1407.08|1404.48|0
1636671600000|2021-11-11 23:00:00|1408.68|1406.08|1412.15|1409.55|1412.15|1409.55|1407.6|1405|0
1636675200000|2021-11-12 00:00:00|1411.67|1409.07|1415.5|1412.9|1418.87|1416.27|1411.67|1409.07|0
1636678800000|2021-11-12 01:00:00|1415.26|1412.66|1415.97|1413.37|1416.93|1414.33|1413.82|1411.22|0
1636682400000|2021-11-12 02:00:00|1416.21|1413.61|1410.91|1408.31|1416.45|1413.85|1410.43|1407.83|0
1636686000000|2021-11-12 03:00:00|1410.67|1408.07|1409.94|1407.34|1411.62|1409.02|1408.51|1405.91|0
1636689600000|2021-11-12 04:00:00|1409.7|1407.1|1409.92|1407.32|1411.85|1409.25|1408.97|1406.37|0
1636693200000|2021-11-12 05:00:00|1410.16|1407.56|1411.59|1408.99|1411.83|1409.23|1408.24|1405.64|0
1636696800000|2021-11-12 06:00:00|1411.83|1409.23|1407.25|1404.65|1412.78|1410.18|1406.29|1403.69|0
1636700400000|2021-11-12 07:00:00|1407.01|1404.41|1407.72|1405.12|1410.37|1407.77|1405.8|1403.2|0
1636704000000|2021-11-12 08:00:00|1407.48|1404.88|1410.14|1407.94|1411.83|1409.63|1405.33|1403.13|0
1636707600000|2021-11-12 09:00:00|1410.38|1408.18|1407.72|1405.52|1411.1|1408.9|1404.84|1402.64|0
1636711200000|2021-11-12 10:00:00|1407.48|1405.28|1410.35|1408.15|1412.27|1410.07|1406.99|1404.79|0
1636714800000|2021-11-12 11:00:00|1410.59|1408.39|1414.42|1412.22|1414.9|1412.7|1408.9|1406.7|0
1636718400000|2021-11-12 12:00:00|1414.66|1412.46|1411.04|1408.84|1414.78|1412.58|1410.8|1408.6|0
1636722000000|2021-11-12 13:00:00|1410.92|1408.72|1415.09|1412.89|1416.06|1413.86|1410.8|1408.6|0
1636725600000|2021-11-12 14:00:00|1414.85|1412.65|1408.6|1406.4|1418.94|1416.74|1406.2|1404|0
1636729200000|2021-11-12 15:00:00|1407.51|1405.31|1417.53|1415.33|1417.77|1415.57|1406.23|1404.03|0
1636732800000|2021-11-12 16:00:00|1418.25|1416.05|1435.54|1433.34|1436.99|1434.79|1418.25|1416.05|0
1636736400000|2021-11-12 17:00:00|1436.02|1433.82|1432.39|1430.19|1437.71|1435.51|1431.19|1428.99|0
1636740000000|2021-11-12 18:00:00|1432.64|1430.44|1433.83|1431.63|1434.31|1432.11|1428.3|1426.1|0
1636743600000|2021-11-12 19:00:00|1434.07|1431.87|1430.92|1428.72|1434.07|1431.87|1427.07|1424.87|0
1636747200000|2021-11-12 20:00:00|1431.16|1428.96|1437.63|1435.43|1442.48|1440.28|1430.44|1428.24|0
1636750800000|2021-11-12 21:00:00|1436.67|1434.47|1442.17|1439.57|1442.17|1439.77|1436.67|1434.47|0
1636963200000|2021-11-15 08:00:00|1437.06|1434.46|1444.09|1441.89|1444.09|1441.89|1436.86|1434.33|0
1636966800000|2021-11-15 09:00:00|1443.85|1441.65|1444.56|1442.36|1446.5|1444.3|1442.39|1440.19|0
1636970400000|2021-11-15 10:00:00|1444.8|1442.6|1447.68|1445.48|1448.41|1446.21|1444.56|1442.36|0
1636974000000|2021-11-15 11:00:00|1447.92|1445.72|1447.91|1445.71|1449.13|1446.93|1446.23|1444.03|0
1636977600000|2021-11-15 12:00:00|1447.67|1445.47|1447.9|1445.7|1447.9|1445.7|1445.49|1443.29|0
1636981200000|2021-11-15 13:00:00|1447.66|1445.46|1451.75|1449.55|1455.38|1453.18|1447.66|1445.46|0
1636984800000|2021-11-15 14:00:00|1451.99|1449.79|1448.6|1446.4|1453.2|1451|1439.67|1437.47|0
1636988400000|2021-11-15 15:00:00|1448.12|1445.92|1440.86|1438.66|1448.6|1446.4|1438.21|1436.01|0
1636992000000|2021-11-15 16:00:00|1440.38|1438.18|1432.4|1430.2|1443.51|1441.31|1426.62|1424.42|0
1636995600000|2021-11-15 17:00:00|1431.68|1429.48|1435.28|1433.08|1435.77|1433.57|1426.13|1423.93|0
1636999200000|2021-11-15 18:00:00|1435.04|1432.84|1434.06|1431.86|1438.42|1436.22|1432.86|1430.66|0
1637002800000|2021-11-15 19:00:00|1434.3|1432.1|1435.98|1433.78|1437.67|1435.47|1429.23|1427.03|0
1637006400000|2021-11-15 20:00:00|1435.26|1433.06|1438.14|1435.94|1438.14|1435.94|1429.46|1427.26|0
1637010000000|2021-11-15 21:00:00|1439.11|1436.91|1439.89|1437.29|1440.31|1438.11|1436.69|1434.49|0
1637013600000|2021-11-15 22:00:00|1439.76|1437.16|1438.69|1436.09|1439.97|1437.37|1438.55|1435.95|0
1637017200000|2021-11-15 23:00:00|1439.4|1436.8|1438.3|1435.7|1439.76|1437.16|1437.34|1434.74|0
1637020800000|2021-11-16 00:00:00|1438.54|1435.94|1439.25|1436.65|1440.71|1438.11|1435.4|1432.8|0
1637024400000|2021-11-16 01:00:00|1439.5|1436.9|1444.79|1442.19|1445.28|1442.68|1439.01|1436.41|0
1637028000000|2021-11-16 02:00:00|1444.91|1442.31|1442.13|1439.53|1444.91|1442.31|1441.64|1439.04|0
1637031600000|2021-11-16 03:00:00|1442.37|1439.77|1442.11|1439.51|1443.33|1440.73|1441.63|1439.03|0
1637035200000|2021-11-16 04:00:00|1441.87|1439.27|1437.27|1434.67|1442.11|1439.51|1436.55|1433.95|0
1637038800000|2021-11-16 05:00:00|1437.39|1434.79|1435.57|1432.97|1438.72|1436.12|1433.89|1431.29|0
1637042400000|2021-11-16 06:00:00|1435.33|1432.73|1436.04|1433.44|1436.77|1434.17|1433.87|1431.27|0
1637046000000|2021-11-16 07:00:00|1435.8|1433.2|1436.99|1434.39|1438.2|1435.6|1435.31|1432.71|0
1637049600000|2021-11-16 08:00:00|1436.75|1434.15|1431.59|1429.39|1439.41|1436.81|1430.03|1427.83|0
1637053200000|2021-11-16 09:00:00|1431.47|1429.27|1434.83|1432.63|1435.56|1433.36|1431.47|1429.27|0
1637056800000|2021-11-16 10:00:00|1434.95|1432.75|1432.41|1430.21|1435.32|1433.12|1429.52|1427.32|0
1637060400000|2021-11-16 11:00:00|1432.17|1429.97|1440.84|1438.64|1441.57|1439.37|1431.93|1429.73|0
1637064000000|2021-11-16 12:00:00|1441.09|1438.89|1437.93|1435.73|1441.57|1439.37|1436.49|1434.29|0
1637067600000|2021-11-16 13:00:00|1437.69|1435.49|1437.2|1435|1443.48|1441.28|1435.03|1432.83|0
1637071200000|2021-11-16 14:00:00|1436.71|1434.51|1447.57|1445.37|1452.41|1450.21|1432.37|1430.17|0
1637074800000|2021-11-16 15:00:00|1447.81|1445.61|1446.59|1444.39|1452.64|1450.44|1443.46|1441.26|0
1637078400000|2021-11-16 16:00:00|1446.83|1444.63|1459.8|1457.6|1462.69|1460.49|1446.83|1444.63|0
1637082000000|2021-11-16 17:00:00|1460.04|1457.84|1462.69|1460.49|1464.62|1462.42|1458.35|1456.15|0
1637085600000|2021-11-16 18:00:00|1461.96|1459.76|1465.95|1463.75|1466.19|1463.99|1461.96|1459.76|0
1637089200000|2021-11-16 19:00:00|1465.71|1463.51|1461.34|1459.14|1466.92|1464.72|1460.61|1458.41|0
1637092800000|2021-11-16 20:00:00|1461.1|1458.9|1454.07|1451.87|1462.17|1459.97|1452.62|1450.42|0
1637096400000|2021-11-16 21:00:00|1454.55|1452.35|1454.37|1451.77|1457.41|1454.81|1453.1|1450.9|0
1637100000000|2021-11-16 22:00:00|1454.27|1451.67|1454.6|1452|1454.86|1452.26|1454.19|1451.59|0
1637103600000|2021-11-16 23:00:00|1454.85|1452.25|1456.89|1454.29|1457.86|1455.26|1452.79|1450.19|0
1637107200000|2021-11-17 00:00:00|1456.65|1454.05|1456.16|1453.56|1457.62|1455.02|1454.95|1452.35|0
1637110800000|2021-11-17 01:00:00|1455.91|1453.31|1455.18|1452.58|1456.64|1454.04|1454.21|1451.61|0
1637114400000|2021-11-17 02:00:00|1455.42|1452.82|1453.67|1451.07|1455.9|1453.3|1453.3|1450.7|0
1637118000000|2021-11-17 03:00:00|1453.54|1450.94|1450.03|1447.43|1454.64|1452.04|1448.83|1446.23|0
1637121600000|2021-11-17 04:00:00|1450.27|1447.67|1452.44|1449.84|1452.92|1450.32|1450.27|1447.67|0
1637125200000|2021-11-17 05:00:00|1452.68|1450.08|1451.7|1449.1|1454.36|1451.76|1451.46|1448.86|0
1637128800000|2021-11-17 06:00:00|1451.46|1448.86|1453.14|1450.54|1454.35|1451.75|1450.97|1448.37|0
1637132400000|2021-11-17 07:00:00|1453.38|1450.78|1455.17|1452.57|1455.78|1453.18|1451.2|1448.6|0
1637136000000|2021-11-17 08:00:00|1455.54|1452.94|1457.43|1455.23|1458.52|1456.32|1454.14|1451.54|0
1637139600000|2021-11-17 09:00:00|1457.55|1455.35|1452.71|1450.51|1457.55|1455.35|1452.23|1450.03|0
1637143200000|2021-11-17 10:00:00|1452.82|1450.62|1451.97|1449.77|1453.67|1451.47|1451.6|1449.4|0
1637146800000|2021-11-17 11:00:00|1452.21|1450.01|1452.92|1450.72|1453.65|1451.45|1450.75|1448.55|0
1637150400000|2021-11-17 12:00:00|1453.16|1450.96|1452.19|1449.99|1455.09|1452.89|1452.19|1449.99|0
1637154000000|2021-11-17 13:00:00|1452.3|1450.1|1450|1447.8|1452.3|1450.1|1446.87|1444.67|0
1637157600000|2021-11-17 14:00:00|1450.24|1448.04|1440.24|1438.04|1452.41|1450.21|1438.1|1435.9|0
1637161200000|2021-11-17 15:00:00|1439.03|1436.83|1448.11|1445.91|1451.09|1448.89|1438.55|1436.35|0
1637164800000|2021-11-17 16:00:00|1447.87|1445.67|1453.65|1451.45|1454.38|1452.18|1444.72|1442.52|0
1637168400000|2021-11-17 17:00:00|1453.9|1451.7|1444.08|1441.88|1454.62|1452.42|1440.12|1437.92|0
1637172000000|2021-11-17 18:00:00|1444.32|1442.12|1450.11|1447.91|1450.59|1448.39|1442.63|1440.43|0
1637175600000|2021-11-17 19:00:00|1450.22|1448.02|1447.92|1445.72|1450.35|1448.15|1443.1|1440.9|0
1637179200000|2021-11-17 20:00:00|1448.16|1445.96|1444.97|1442.77|1450.77|1448.57|1443.43|1441.23|0
1637182800000|2021-11-17 21:00:00|1445.21|1443.01|1444.35|1441.75|1445.21|1443.01|1441.11|1438.91|0
1637186400000|2021-11-17 22:00:00|1444.28|1441.68|1443.74|1441.14|1444.51|1441.91|1443.74|1441.14|0
1637190000000|2021-11-17 23:00:00|1444.4|1441.8|1447.41|1444.81|1447.41|1444.81|1443.56|1440.96|0
1637193600000|2021-11-18 00:00:00|1447.17|1444.57|1447.88|1445.28|1449.57|1446.97|1446.44|1443.84|0
1637197200000|2021-11-18 01:00:00|1448.36|1445.76|1447.14|1444.54|1448.6|1446|1446.42|1443.82|0
1637200800000|2021-11-18 02:00:00|1446.9|1444.3|1447.61|1445.01|1449.3|1446.7|1444.96|1442.36|0
1637204400000|2021-11-18 03:00:00|1447.37|1444.77|1447.84|1445.24|1448.81|1446.21|1446.4|1443.8|0
1637208000000|2021-11-18 04:00:00|1447.95|1445.35|1449.76|1447.16|1450|1447.4|1447.83|1445.23|0
1637211600000|2021-11-18 05:00:00|1450|1447.4|1450.23|1447.63|1452.17|1449.57|1449.98|1447.38|0
1637215200000|2021-11-18 06:00:00|1450.1|1447.5|1451.66|1449.06|1451.91|1449.31|1449.98|1447.38|0
1637218800000|2021-11-18 07:00:00|1451.42|1448.82|1453.58|1450.98|1454.06|1451.46|1450.94|1448.34|0
1637222400000|2021-11-18 08:00:00|1453.45|1450.85|1457.16|1454.96|1457.16|1454.96|1452.61|1450.01|0
1637226000000|2021-11-18 09:00:00|1456.92|1454.72|1457.06|1454.86|1461.75|1459.55|1456.68|1454.48|0
1637229600000|2021-11-18 10:00:00|1456.58|1454.38|1458.98|1456.78|1458.98|1456.78|1455.12|1452.92|0
1637233200000|2021-11-18 11:00:00|1458.74|1456.54|1458.97|1456.77|1460.91|1458.71|1456.92|1454.72|0
1637236800000|2021-11-18 12:00:00|1459.21|1457.01|1455.33|1453.13|1459.45|1457.25|1454.85|1452.65|0
1637240400000|2021-11-18 13:00:00|1455.57|1453.37|1455.07|1452.87|1457.74|1455.54|1454.36|1452.16|0
1637244000000|2021-11-18 14:00:00|1455.32|1453.12|1448.5|1446.3|1457.97|1455.77|1446.33|1444.13|0
1637247600000|2021-11-18 15:00:00|1448.02|1445.82|1438.88|1436.68|1450.19|1447.99|1428.53|1426.33|0
1637251200000|2021-11-18 16:00:00|1439.12|1436.92|1454.2|1452|1456.85|1454.65|1436.35|1434.15|0
1637254800000|2021-11-18 17:00:00|1454.44|1452.24|1454.67|1452.47|1463.83|1461.63|1452.26|1450.06|0
1637258400000|2021-11-18 18:00:00|1454.43|1452.23|1458.08|1455.88|1459.73|1457.53|1453.46|1451.26|0
1637262000000|2021-11-18 19:00:00|1457.84|1455.64|1459.27|1457.07|1459.76|1457.56|1451.57|1449.37|0
1637265600000|2021-11-18 20:00:00|1459.51|1457.31|1461.5|1459.3|1464.39|1462.19|1458.07|1455.87|0
1637269200000|2021-11-18 21:00:00|1461.74|1459.54|1465.25|1462.65|1466.58|1463.98|1458.92|1456.72|0
1637272800000|2021-11-18 22:00:00|1465.31|1462.71|1465.29|1462.69|1465.59|1462.99|1465.01|1462.41|0
1637276400000|2021-11-18 23:00:00|1465.96|1463.36|1465.11|1462.51|1467.28|1464.68|1463.19|1460.59|0
1637280000000|2021-11-19 00:00:00|1464.86|1462.26|1466.3|1463.7|1467.51|1464.91|1464.14|1461.54|0
1637283600000|2021-11-19 01:00:00|1466.05|1463.45|1471.46|1468.86|1474|1471.4|1464.13|1461.53|0
1637287200000|2021-11-19 02:00:00|1471.82|1469.22|1478.56|1475.96|1478.56|1475.96|1470.86|1468.26|0
1637290800000|2021-11-19 03:00:00|1478.8|1476.2|1479.51|1476.91|1481.45|1478.85|1477.35|1474.75|0
1637294400000|2021-11-19 04:00:00|1479.27|1476.67|1479.26|1476.66|1481.2|1478.6|1478.9|1476.3|0
1637298000000|2021-11-19 05:00:00|1478.77|1476.17|1477.55|1474.95|1480.22|1477.62|1477.32|1474.72|0
1637301600000|2021-11-19 06:00:00|1477.8|1475.2|1479.47|1476.87|1480.92|1478.32|1477.55|1474.95|0
1637305200000|2021-11-19 07:00:00|1479.23|1476.63|1478.97|1476.37|1482.84|1480.24|1478.74|1476.14|0
1637308800000|2021-11-19 08:00:00|1478.73|1476.13|1476.49|1474.29|1479.21|1476.61|1476.02|1473.82|0
1637312400000|2021-11-19 09:00:00|1476.25|1474.05|1462.1|1459.9|1477.7|1475.5|1461.62|1459.42|0
1637316000000|2021-11-19 10:00:00|1461.62|1459.42|1459.87|1457.67|1462.34|1460.14|1445.47|1443.27|0
1637319600000|2021-11-19 11:00:00|1459.99|1457.79|1450.2|1448|1461.2|1459|1447.38|1445.18|0
1637323200000|2021-11-19 12:00:00|1450.44|1448.24|1448.86|1446.66|1455.25|1453.05|1446.12|1443.92|0
1637326800000|2021-11-19 13:00:00|1449.23|1447.03|1454.47|1452.27|1456.63|1454.43|1447.3|1445.1|0
1637330400000|2021-11-19 14:00:00|1453.99|1451.79|1466.4|1464.2|1466.65|1464.45|1450.38|1448.18|0
1637334000000|2021-11-19 15:00:00|1466.16|1463.96|1459.12|1456.92|1466.64|1464.44|1453.48|1451.28|0
1637337600000|2021-11-19 16:00:00|1458.88|1456.68|1464.1|1461.9|1466.81|1464.61|1458.64|1456.44|0
1637341200000|2021-11-19 17:00:00|1464.21|1462.01|1467.45|1465.25|1473.48|1471.28|1464.1|1461.9|0
1637344800000|2021-11-19 18:00:00|1467.69|1465.49|1459.96|1457.76|1468.65|1466.45|1450.33|1448.13|0
1637348400000|2021-11-19 19:00:00|1460.08|1457.88|1458.84|1456.64|1462.85|1460.65|1455.96|1453.76|0
1637352000000|2021-11-19 20:00:00|1458.6|1456.4|1454.5|1452.3|1460.29|1458.09|1451.85|1449.65|0
1637355600000|2021-11-19 21:00:00|1454.74|1452.54|1455.46|1453.26|1456.18|1453.98|1453.29|1451.09|0
1637568000000|2021-11-22 08:00:00|1467.67|1465.07|1468.63|1466.43|1470.8|1468.6|1466.95|1464.75|0
1637571600000|2021-11-22 09:00:00|1468.38|1466.18|1469.13|1466.93|1471.31|1469.11|1467.42|1465.22|0
1637575200000|2021-11-22 10:00:00|1469.37|1467.17|1469.6|1467.4|1472.02|1469.82|1468.39|1466.19|0
1637578800000|2021-11-22 11:00:00|1469.36|1467.16|1467.65|1465.45|1475.14|1472.94|1466.93|1464.73|0
1637582400000|2021-11-22 12:00:00|1467.41|1465.21|1466.64|1464.44|1470.3|1468.1|1464.96|1462.76|0
1637586000000|2021-11-22 13:00:00|1466.16|1463.96|1469.04|1466.84|1470.25|1468.05|1461.81|1459.61|0
1637589600000|2021-11-22 14:00:00|1469.52|1467.32|1490.78|1488.58|1491.36|1489.16|1468.79|1466.59|0
1637593200000|2021-11-22 15:00:00|1491.74|1489.54|1491.97|1489.77|1498.74|1496.54|1490.52|1488.32|0
1637596800000|2021-11-22 16:00:00|1492.21|1490.01|1466.46|1464.26|1492.69|1490.49|1458.12|1455.92|0
1637600400000|2021-11-22 17:00:00|1465.98|1463.78|1471.51|1469.31|1476.62|1474.42|1462.12|1459.92|0
1637604000000|2021-11-22 18:00:00|1471.26|1469.06|1471.49|1469.29|1476.08|1473.88|1468.13|1465.93|0
1637607600000|2021-11-22 19:00:00|1471.97|1469.77|1481.77|1479.57|1482.8|1480.6|1470.53|1468.33|0
1637611200000|2021-11-22 20:00:00|1482.01|1479.81|1440.22|1438.02|1487.8|1485.6|1439.74|1437.54|0
1637614800000|2021-11-22 21:00:00|1441.18|1438.98|1444.66|1442.06|1444.79|1442.19|1435.66|1433.46|0
1637618400000|2021-11-22 22:00:00|1444.63|1442.03|1444.33|1441.73|1445.08|1442.48|1443.89|1441.29|0
1637622000000|2021-11-22 23:00:00|1445.61|1443.01|1445.72|1443.12|1448.14|1445.54|1444.52|1441.92|0
1637625600000|2021-11-23 00:00:00|1445.96|1443.36|1446.67|1444.07|1449.32|1446.72|1443.07|1440.47|0
1637629200000|2021-11-23 01:00:00|1446.91|1444.31|1442.32|1439.72|1447.87|1445.27|1440.88|1438.28|0
1637632800000|2021-11-23 02:00:00|1442.56|1439.96|1439.18|1436.58|1442.8|1440.2|1432.7|1430.1|0
1637636400000|2021-11-23 03:00:00|1439.66|1437.06|1439.17|1436.57|1441.82|1439.22|1437.73|1435.13|0
1637640000000|2021-11-23 04:00:00|1439.65|1437.05|1442.04|1439.44|1442.76|1440.16|1439.15|1436.55|0
1637643600000|2021-11-23 05:00:00|1442.15|1439.55|1433.85|1431.25|1443|1440.4|1430.96|1428.36|0
1637647200000|2021-11-23 06:00:00|1433.6|1431|1434.79|1432.19|1436.73|1434.13|1429.99|1427.39|0
1637650800000|2021-11-23 07:00:00|1434.55|1431.95|1430.94|1428.34|1435.51|1432.91|1420.84|1418.24|0
1637654400000|2021-11-23 08:00:00|1430.57|1427.97|1427.3|1425.1|1433.34|1430.74|1415.97|1413.77|0
1637658000000|2021-11-23 09:00:00|1427.19|1424.99|1435.58|1433.38|1437.75|1435.55|1422.86|1420.66|0
1637661600000|2021-11-23 10:00:00|1435.82|1433.62|1435.33|1433.13|1440.15|1437.95|1435.33|1433.13|0
1637665200000|2021-11-23 11:00:00|1436.05|1433.85|1437.81|1435.61|1440.7|1438.5|1428.35|1426.15|0
1637668800000|2021-11-23 12:00:00|1438.17|1435.97|1436.59|1434.39|1442.14|1439.94|1433.95|1431.75|0
1637672400000|2021-11-23 13:00:00|1436.35|1434.15|1439.21|1437.01|1441.74|1439.54|1435.63|1433.43|0
1637676000000|2021-11-23 14:00:00|1439.33|1437.13|1450.67|1448.47|1455|1452.8|1428.26|1426.06|0
1637679600000|2021-11-23 15:00:00|1449.94|1447.74|1417.08|1414.88|1451.39|1449.19|1416.6|1414.4|0
1637683200000|2021-11-23 16:00:00|1416.84|1414.64|1427.97|1425.77|1435.79|1433.59|1410.96|1408.76|0
1637686800000|2021-11-23 17:00:00|1427.49|1425.29|1421.23|1419.03|1432.53|1430.33|1418.12|1415.92|0
1637690400000|2021-11-23 18:00:00|1420.99|1418.79|1428.36|1426.16|1434.61|1432.41|1415.88|1413.68|0
1637694000000|2021-11-23 19:00:00|1428.6|1426.4|1440.67|1438.47|1443.31|1441.11|1421.63|1419.43|0
1637697600000|2021-11-23 20:00:00|1440.91|1438.71|1448.31|1446.11|1451.24|1449.04|1435.13|1432.93|0
1637701200000|2021-11-23 21:00:00|1447.1|1444.9|1445.48|1442.88|1447.1|1444.9|1440.13|1437.93|0
1637704800000|2021-11-23 22:00:00|1445.66|1443.06|1445.27|1442.67|1445.82|1443.22|1444.77|1442.17|0
1637708400000|2021-11-23 23:00:00|1446.67|1444.07|1443.17|1440.57|1447.75|1445.15|1442.45|1439.85|0
1637712000000|2021-11-24 00:00:00|1443.41|1440.81|1445.8|1443.2|1448.22|1445.62|1443.41|1440.81|0
1637715600000|2021-11-24 01:00:00|1446.04|1443.44|1447.95|1445.35|1449.16|1446.56|1445.8|1443.2|0
1637719200000|2021-11-24 02:00:00|1447.71|1445.11|1443.85|1441.25|1447.71|1445.11|1442.89|1440.29|0
1637722800000|2021-11-24 03:00:00|1443.84|1441.24|1441.66|1439.06|1444.33|1441.73|1439.03|1436.43|0
1637726400000|2021-11-24 04:00:00|1441.42|1438.82|1438.76|1436.16|1441.66|1439.06|1436.61|1434.01|0
1637730000000|2021-11-24 05:00:00|1438.52|1435.92|1448.37|1445.77|1448.37|1445.77|1438.52|1435.92|0
1637733600000|2021-11-24 06:00:00|1448.13|1445.53|1450.28|1447.68|1452.21|1449.61|1447.65|1445.05|0
1637737200000|2021-11-24 07:00:00|1451|1448.4|1445.21|1442.61|1452.21|1449.61|1444.02|1441.42|0
1637740800000|2021-11-24 08:00:00|1445.45|1442.85|1444.73|1442.53|1447.15|1444.95|1442.1|1439.9|0
1637744400000|2021-11-24 09:00:00|1444.49|1442.29|1433.65|1431.45|1447.13|1444.93|1431.01|1428.81|0
1637748000000|2021-11-24 10:00:00|1433.41|1431.21|1429.55|1427.35|1439.9|1437.7|1429.42|1427.22|0
1637751600000|2021-11-24 11:00:00|1429.79|1427.59|1435.97|1433.77|1441.75|1439.55|1428.59|1426.39|0
1637755200000|2021-11-24 12:00:00|1436.69|1434.49|1432.35|1430.15|1439.34|1437.14|1430.18|1427.98|0
1637758800000|2021-11-24 13:00:00|1432.59|1430.39|1425.12|1422.92|1438.83|1436.63|1422.47|1420.27|0
1637762400000|2021-11-24 14:00:00|1424.88|1422.68|1428.03|1425.83|1432.06|1429.86|1418.11|1415.91|0
1637766000000|2021-11-24 15:00:00|1426.59|1424.39|1439.16|1436.96|1441.31|1439.11|1423.35|1421.15|0
1637769600000|2021-11-24 16:00:00|1438.92|1436.72|1445.23|1443.03|1451.5|1449.3|1434.59|1432.39|0
1637773200000|2021-11-24 17:00:00|1445.47|1443.27|1450.67|1448.47|1450.92|1448.72|1442.09|1439.89|0
1637776800000|2021-11-24 18:00:00|1450.92|1448.72|1448.97|1446.77|1454.04|1451.84|1448.73|1446.53|0
1637780400000|2021-11-24 19:00:00|1448.85|1446.65|1450.19|1447.99|1454.52|1452.32|1437.89|1435.69|0
1637784000000|2021-11-24 20:00:00|1449.95|1447.75|1457.58|1455.38|1459.03|1456.83|1448.02|1445.82|0
1637787600000|2021-11-24 21:00:00|1458.3|1456.1|1459.57|1456.97|1461.15|1458.55|1456.13|1453.93|0
1637791200000|2021-11-24 22:00:00|1459.5|1456.9|1459.5|1456.9|1459.5|1456.9|1459.18|1456.58|0
1637913600000|2021-11-26 08:00:00|1385.62|1382.24|1391.56|1388.7|1394.76|1391.9|1365.25|1362.39|0
1637917200000|2021-11-26 09:00:00|1391.79|1388.93|1377.83|1374.97|1392.74|1389.88|1370.24|1367.38|0
1637920800000|2021-11-26 10:00:00|1378.07|1375.21|1380.1|1377.24|1388.21|1385.35|1372.01|1369.15|0
1637924400000|2021-11-26 11:00:00|1379.86|1377|1380.78|1377.92|1390.1|1387.24|1377.47|1374.61|0
1637928000000|2021-11-26 12:00:00|1381.02|1378.16|1386.14|1383.28|1393.17|1390.31|1381.02|1378.16|0
1637931600000|2021-11-26 13:00:00|1386.61|1383.75|1386.12|1383.26|1391.14|1388.28|1381.13|1378.27|0
1637935200000|2021-11-26 14:00:00|1385.64|1382.78|1386.32|1383.46|1407.59|1404.73|1376.33|1373.47|0
1637938800000|2021-11-26 15:00:00|1384.18|1381.32|1374.59|1370.63|1385.47|1382.04|1362.46|1359.6|0
1637942400000|2021-11-26 16:00:00|1374.12|1370.16|1363.79|1359.83|1374.12|1370.16|1354.66|1350.7|0
1637946000000|2021-11-26 17:00:00|1364.26|1360.3|1363.77|1359.81|1387.48|1383.52|1353.12|1349.16|0
1637949600000|2021-11-26 18:00:00|1369.69|1365.73|1352.95|1348.99|1369.69|1365.73|1351.05|1347.09|0
1638172800000|2021-11-29 08:00:00|1404.01|1401.41|1393.08|1390.88|1404.76|1402.56|1388.56|1386.36|0
1638176400000|2021-11-29 09:00:00|1393.32|1391.12|1387.35|1385.15|1401.17|1398.97|1387.11|1384.91|0
1638180000000|2021-11-29 10:00:00|1387.82|1385.62|1399.47|1397.27|1401.76|1399.56|1387.35|1385.15|0
1638183600000|2021-11-29 11:00:00|1399.6|1397.4|1396.45|1394.25|1403.38|1401.18|1396.45|1394.25|0
1638187200000|2021-11-29 12:00:00|1396.21|1394.01|1398.22|1396.02|1399.3|1397.1|1390.73|1388.53|0
1638190800000|2021-11-29 13:00:00|1398.7|1396.5|1408.94|1406.74|1410.85|1408.65|1393.33|1391.13|0
1638194400000|2021-11-29 14:00:00|1409.18|1406.98|1402.35|1400.15|1414.18|1411.98|1394.49|1392.29|0
1638198000000|2021-11-29 15:00:00|1401.88|1399.68|1394.72|1392.52|1406.17|1403.97|1386.85|1384.65|0
1638201600000|2021-11-29 16:00:00|1394.96|1392.76|1412.21|1410.01|1412.21|1410.01|1391.85|1389.65|0
1638205200000|2021-11-29 17:00:00|1412.45|1410.25|1426.57|1424.37|1428.26|1426.06|1411.97|1409.77|0
1638208800000|2021-11-29 18:00:00|1426.81|1424.61|1427.52|1425.32|1430.65|1428.45|1421.76|1419.56|0
1638212400000|2021-11-29 19:00:00|1427.76|1425.56|1422.7|1420.5|1428|1425.8|1420.06|1417.86|0
1638216000000|2021-11-29 20:00:00|1422.45|1420.25|1410.46|1408.26|1428.7|1426.5|1410.46|1408.26|0
1638219600000|2021-11-29 21:00:00|1411.65|1409.45|1417.71|1415.11|1419.51|1416.91|1411.65|1409.45|0
1638223200000|2021-11-29 22:00:00|1417.55|1414.95|1419.25|1416.65|1419.39|1416.79|1416.65|1414.05|0
1638226800000|2021-11-29 23:00:00|1418.65|1416.05|1425.2|1422.6|1427.13|1424.53|1418.65|1416.05|0
1638230400000|2021-11-30 00:00:00|1425.44|1422.84|1427.82|1425.22|1428.78|1426.18|1423.03|1420.43|0
1638234000000|2021-11-30 01:00:00|1428.06|1425.46|1427.08|1424.48|1429.49|1426.89|1425.89|1423.29|0
1638237600000|2021-11-30 02:00:00|1426.84|1424.24|1423.23|1420.63|1427.8|1425.2|1419.4|1416.8|0
1638241200000|2021-11-30 03:00:00|1423.47|1420.87|1419.85|1417.25|1423.71|1421.11|1416.26|1413.66|0
1638244800000|2021-11-30 04:00:00|1420.57|1417.97|1419.11|1416.51|1422.36|1419.76|1416|1413.4|0
1638248400000|2021-11-30 05:00:00|1418.88|1416.28|1375.36|1372.76|1419.35|1416.75|1372.96|1370.36|0
1638252000000|2021-11-30 06:00:00|1375.84|1373.24|1378.69|1376.09|1382.74|1380.14|1351.4|1348.8|0
1638255600000|2021-11-30 07:00:00|1378.56|1375.96|1378.63|1376.03|1386.06|1383.46|1370.36|1367.76|0
1638259200000|2021-11-30 08:00:00|1378.87|1376.27|1370.9|1368.7|1378.89|1376.69|1363.18|1360.98|0
1638262800000|2021-11-30 09:00:00|1371.14|1368.94|1371.87|1369.67|1372.23|1370.03|1358.36|1356.16|0
1638266400000|2021-11-30 10:00:00|1371.4|1369.2|1373.17|1370.97|1374.83|1372.63|1363.43|1361.23|0
1638270000000|2021-11-30 11:00:00|1373.41|1371.21|1371.96|1369.76|1377.19|1374.99|1365.81|1363.61|0
1638273600000|2021-11-30 12:00:00|1372.44|1370.24|1378.19|1375.99|1385.81|1383.61|1372.02|1369.82|0
1638277200000|2021-11-30 13:00:00|1378.67|1376.47|1391.49|1389.29|1392.44|1390.24|1371.77|1369.57|0
1638280800000|2021-11-30 14:00:00|1391.73|1389.53|1392.98|1390.78|1398.71|1396.51|1380.8|1378.6|0
1638284400000|2021-11-30 15:00:00|1391.42|1389.22|1353.3|1351.1|1407.81|1405.61|1353.3|1351.1|0
1638288000000|2021-11-30 16:00:00|1352.83|1350.63|1345.83|1343.63|1368.91|1366.71|1335.76|1333.56|0
1638291600000|2021-11-30 17:00:00|1345.35|1343.15|1344.12|1341.92|1352.63|1350.43|1331.59|1329.39|0
1638295200000|2021-11-30 18:00:00|1344.83|1342.63|1360.98|1358.78|1361.22|1359.02|1337.73|1335.53|0
1638298800000|2021-11-30 19:00:00|1360.5|1358.3|1347.35|1345.15|1364.89|1362.69|1343.81|1341.61|0
1638302400000|2021-11-30 20:00:00|1346.88|1344.68|1337.8|1335.6|1349.95|1347.75|1328.07|1325.87|0
1638306000000|2021-11-30 21:00:00|1332.36|1330.16|1354.35|1351.75|1354.59|1351.99|1332.36|1330.16|0
1638309600000|2021-11-30 22:00:00|1354.25|1351.65|1354.59|1351.99|1354.76|1352.16|1353.35|1350.75|0
1638313200000|2021-11-30 23:00:00|1355.99|1353.39|1353.01|1350.41|1363.23|1360.63|1349.22|1346.62|0
1638316800000|2021-12-01 00:00:00|1353.49|1350.89|1347.07|1344.47|1359.88|1357.28|1341.16|1338.56|0
1638320400000|2021-12-01 01:00:00|1346.59|1343.99|1360.08|1357.48|1362.22|1359.62|1342.81|1340.21|0
1638324000000|2021-12-01 02:00:00|1360.32|1357.72|1367.89|1365.29|1367.9|1365.3|1359.72|1357.12|0
1638327600000|2021-12-01 03:00:00|1367.65|1365.05|1364.55|1361.95|1367.89|1365.29|1360.04|1357.44|0
1638331200000|2021-12-01 04:00:00|1365.02|1362.42|1374.26|1371.66|1375.09|1372.49|1365.02|1362.42|0
1638334800000|2021-12-01 05:00:00|1374.5|1371.9|1370.86|1368.26|1374.97|1372.37|1368.93|1366.33|0
1638338400000|2021-12-01 06:00:00|1370.62|1368.02|1374.39|1371.79|1380.37|1377.77|1368.25|1365.65|0
1638342000000|2021-12-01 07:00:00|1374.15|1371.55|1374.04|1371.44|1379.38|1376.78|1371.04|1368.44|0
1638345600000|2021-12-01 08:00:00|1374.28|1371.68|1374.3|1372.1|1376.8|1374.6|1362.88|1360.68|0
1638349200000|2021-12-01 09:00:00|1374.06|1371.86|1387.13|1384.93|1390.48|1388.28|1373.34|1371.14|0
1638352800000|2021-12-01 10:00:00|1386.89|1384.69|1386.16|1383.96|1388.31|1386.11|1382.12|1379.92|0
1638356400000|2021-12-01 11:00:00|1386.4|1384.2|1389|1386.8|1389.48|1387.28|1380.43|1378.23|0
1638360000000|2021-12-01 12:00:00|1388.53|1386.33|1389.7|1387.5|1393.53|1391.33|1385.9|1383.7|0
1638363600000|2021-12-01 13:00:00|1389.94|1387.74|1387.06|1384.86|1391.83|1389.63|1383.25|1381.05|0
1638367200000|2021-12-01 14:00:00|1386.82|1384.62|1383.74|1381.54|1389.91|1387.71|1372.36|1370.16|0
1638370800000|2021-12-01 15:00:00|1383.5|1381.3|1401.86|1399.66|1403.54|1401.34|1381.58|1379.38|0
1638374400000|2021-12-01 16:00:00|1402.1|1399.9|1396.4|1394.2|1414.57|1412.37|1391.63|1389.43|0
1638378000000|2021-12-01 17:00:00|1395.69|1393.49|1374.94|1372.74|1406.42|1404.22|1373.04|1370.84|0
1638381600000|2021-12-01 18:00:00|1373.99|1371.79|1362.35|1360.15|1381.37|1379.17|1346.22|1344.02|0
1638385200000|2021-12-01 19:00:00|1360.93|1358.73|1346.93|1344.73|1364.73|1362.53|1341.53|1339.33|0
1638388800000|2021-12-01 20:00:00|1347.05|1344.85|1284.73|1282.53|1349.54|1347.34|1284.49|1282.29|0
1638392400000|2021-12-01 21:00:00|1285.66|1283.46|1284.94|1282.34|1292.99|1290.79|1276.09|1273.89|0
1638396000000|2021-12-01 22:00:00|1284.88|1282.28|1288.26|1285.66|1288.49|1285.89|1284.43|1281.83|0
1638399600000|2021-12-01 23:00:00|1288.36|1285.76|1302.48|1299.88|1303.65|1301.05|1284.94|1282.34|0
1638403200000|2021-12-02 00:00:00|1302.59|1299.99|1298.94|1296.34|1307.62|1305.02|1294.03|1291.43|0
1638406800000|2021-12-02 01:00:00|1299.88|1297.28|1308.17|1305.57|1308.87|1306.27|1293.39|1290.79|0
1638410400000|2021-12-02 02:00:00|1307.93|1305.33|1314.96|1312.36|1315.55|1312.95|1301.22|1298.62|0
1638414000000|2021-12-02 03:00:00|1315.08|1312.48|1309.29|1306.69|1315.2|1312.6|1304.95|1302.35|0
1638417600000|2021-12-02 04:00:00|1310.23|1307.63|1306.76|1304.16|1314.23|1311.63|1305.35|1302.75|0
1638421200000|2021-12-02 05:00:00|1306.53|1303.93|1309.68|1307.08|1310.98|1308.38|1303.93|1301.33|0
1638424800000|2021-12-02 06:00:00|1309.8|1307.2|1319.78|1317.18|1320.49|1317.89|1305.55|1302.95|0
1638428400000|2021-12-02 07:00:00|1320.26|1317.66|1308.21|1305.61|1323.21|1320.61|1304.35|1301.75|0
1638432000000|2021-12-02 08:00:00|1308.92|1306.32|1308.69|1306.49|1312.92|1310.32|1297.89|1295.69|0
1638435600000|2021-12-02 09:00:00|1308.46|1306.26|1314.06|1311.86|1320.08|1317.88|1306.34|1304.14|0
1638439200000|2021-12-02 10:00:00|1314.53|1312.33|1311.33|1309.13|1315.35|1313.15|1298.63|1296.43|0
1638442800000|2021-12-02 11:00:00|1311.09|1308.89|1307.77|1305.57|1311.8|1309.6|1303.77|1301.57|0
1638446400000|2021-12-02 12:00:00|1307.53|1305.33|1296.22|1294.02|1310.71|1308.51|1283.08|1280.88|0
1638450000000|2021-12-02 13:00:00|1296.46|1294.26|1289.83|1287.63|1305.16|1302.96|1285.84|1283.64|0
1638453600000|2021-12-02 14:00:00|1289.6|1287.4|1331.1|1328.9|1331.81|1329.61|1278.79|1276.59|0
1638457200000|2021-12-02 15:00:00|1331.81|1329.61|1326.05|1323.85|1335.83|1333.63|1297.78|1295.58|0
1638460800000|2021-12-02 16:00:00|1325.69|1323.49|1341.15|1338.95|1343.99|1341.79|1319.71|1317.51|0
1638464400000|2021-12-02 17:00:00|1341.63|1339.43|1350.43|1348.23|1356.52|1354.32|1337.61|1335.41|0
1638468000000|2021-12-02 18:00:00|1351.38|1349.18|1357.24|1355.04|1357.95|1355.75|1337.44|1335.24|0
1638471600000|2021-12-02 19:00:00|1357|1354.8|1351.71|1349.51|1361.24|1359.04|1346.75|1344.55|0
1638475200000|2021-12-02 20:00:00|1352.41|1350.21|1345.88|1343.68|1363.03|1360.83|1337.15|1334.95|0
1638478800000|2021-12-02 21:00:00|1348.24|1346.04|1354.85|1352.25|1355.56|1352.96|1342.73|1340.53|0
1638482400000|2021-12-02 22:00:00|1354.94|1352.34|1355.19|1352.59|1356.51|1353.91|1354.15|1351.55|0
1638486000000|2021-12-02 23:00:00|1355.3|1352.7|1333.27|1330.67|1358.03|1355.43|1331.62|1329.02|0
1638489600000|2021-12-03 00:00:00|1333.03|1330.43|1336.55|1333.95|1341.28|1338.68|1328.55|1325.95|0
1638493200000|2021-12-03 01:00:00|1336.42|1333.82|1326.15|1323.55|1342.68|1340.08|1317.2|1314.6|0
1638496800000|2021-12-03 02:00:00|1325.91|1323.31|1328.72|1326.12|1329.44|1326.84|1322.71|1320.11|0
1638500400000|2021-12-03 03:00:00|1328.48|1325.88|1338.71|1336.11|1340.73|1338.13|1327.88|1325.28|0
1638504000000|2021-12-03 04:00:00|1338.84|1336.24|1344.95|1342.35|1348.03|1345.43|1338.84|1336.24|0
1638507600000|2021-12-03 05:00:00|1345.19|1342.59|1347.67|1345.07|1350.61|1348.01|1342.35|1339.75|0
1638511200000|2021-12-03 06:00:00|1348.38|1345.78|1347.64|1345.04|1352.15|1349.55|1345.28|1342.68|0
1638514800000|2021-12-03 07:00:00|1348.12|1345.52|1351.41|1348.81|1352.12|1349.52|1340.42|1337.82|0
1638518400000|2021-12-03 08:00:00|1351.76|1349.16|1342.7|1340.5|1352.59|1349.99|1338.18|1335.98|0
1638522000000|2021-12-03 09:00:00|1342.94|1340.74|1341.26|1339.06|1348.6|1346.4|1339.39|1337.19|0
1638525600000|2021-12-03 10:00:00|1341.37|1339.17|1332.53|1330.33|1343.62|1341.42|1328.25|1326.05|0
1638529200000|2021-12-03 11:00:00|1331.59|1329.39|1343.85|1341.65|1344.32|1342.12|1331.11|1328.91|0
1638532800000|2021-12-03 12:00:00|1343.61|1341.41|1349.88|1347.68|1352.01|1349.81|1341.72|1339.52|0
1638536400000|2021-12-03 13:00:00|1350.11|1347.91|1360.56|1358.36|1369.77|1367.57|1349.17|1346.97|0
1638540000000|2021-12-03 14:00:00|1361.03|1358.83|1330.32|1328.12|1373.36|1371.16|1326.46|1324.26|0
1638543600000|2021-12-03 15:00:00|1328.31|1326.11|1300.68|1298.48|1335.03|1332.83|1295.66|1293.46|0
1638547200000|2021-12-03 16:00:00|1299.87|1297.67|1284.26|1282.06|1312.93|1310.73|1284.26|1282.06|0
1638550800000|2021-12-03 17:00:00|1284.96|1282.76|1297.6|1295.4|1309.85|1307.65|1282|1279.8|0
1638554400000|2021-12-03 18:00:00|1297.13|1294.93|1288.35|1286.15|1309.8|1307.6|1284.6|1282.4|0
1638558000000|2021-12-03 19:00:00|1288.12|1285.92|1282.5|1280.3|1298.25|1296.05|1279.23|1277.03|0
1638561600000|2021-12-03 20:00:00|1281.81|1279.61|1314.53|1312.33|1316.71|1314.51|1275.55|1273.35|0
1638565200000|2021-12-03 21:00:00|1314.07|1311.87|1307.25|1304.65|1319.68|1317.48|1305.88|1303.68|0
1638777600000|2021-12-06 08:00:00|1333.25|1330.65|1331.96|1329.76|1335.88|1333.68|1325.27|1323.07|0
1638781200000|2021-12-06 09:00:00|1331.85|1329.65|1320.77|1318.57|1343.63|1341.43|1318.89|1316.69|0
1638784800000|2021-12-06 10:00:00|1321|1318.8|1308.13|1305.93|1324.43|1322.23|1306.49|1304.29|0
1638788400000|2021-12-06 11:00:00|1307.77|1305.57|1328.9|1326.7|1330.42|1328.22|1307.31|1305.11|0
1638792000000|2021-12-06 12:00:00|1329.01|1326.81|1322.4|1320.2|1330.78|1328.58|1320.19|1317.99|0
1638795600000|2021-12-06 13:00:00|1323.47|1321.27|1330.41|1328.21|1330.51|1328.31|1321.58|1319.38|0
1638799200000|2021-12-06 14:00:00|1331.12|1328.92|1338.77|1336.57|1341.24|1339.04|1313.8|1311.6|0
1638802800000|2021-12-06 15:00:00|1338.88|1336.68|1357.57|1355.37|1358.04|1355.84|1324.87|1322.67|0
1638806400000|2021-12-06 16:00:00|1357.33|1355.13|1348.34|1346.14|1358.51|1356.31|1340.8|1338.6|0
1638810000000|2021-12-06 17:00:00|1349.05|1346.85|1370.69|1368.49|1370.69|1368.49|1348.34|1346.14|0
1638813600000|2021-12-06 18:00:00|1372.35|1370.15|1377.15|1374.95|1380.19|1377.99|1367.62|1365.42|0
1638817200000|2021-12-06 19:00:00|1376.92|1374.72|1363.41|1361.21|1381.17|1378.97|1362.23|1360.03|0
1638820800000|2021-12-06 20:00:00|1362.94|1360.74|1360.12|1357.92|1370.03|1367.83|1357.96|1355.76|0
1638824400000|2021-12-06 21:00:00|1361.07|1358.87|1365.38|1362.78|1365.62|1363.02|1358.71|1356.51|0
1638828000000|2021-12-06 22:00:00|1365.42|1362.82|1365.08|1362.48|1365.44|1362.84|1364.46|1361.86|0
1638831600000|2021-12-06 23:00:00|1364.88|1362.28|1363.27|1360.67|1367.37|1364.77|1360.2|1357.6|0
1638835200000|2021-12-07 00:00:00|1363.98|1361.38|1363.01|1360.41|1364.22|1361.62|1357.7|1355.1|0
1638838800000|2021-12-07 01:00:00|1363.25|1360.65|1369.83|1367.23|1373.17|1370.57|1362.54|1359.94|0
1638842400000|2021-12-07 02:00:00|1369.47|1366.87|1364.36|1361.76|1370.06|1367.46|1363.41|1360.81|0
1638846000000|2021-12-07 03:00:00|1364|1361.4|1370.49|1367.89|1370.73|1368.13|1362.93|1360.33|0
1638849600000|2021-12-07 04:00:00|1370.61|1368.01|1375.45|1372.85|1376.88|1374.28|1370.02|1367.42|0
1638853200000|2021-12-07 05:00:00|1375.68|1373.08|1386.55|1383.95|1386.55|1383.95|1374.26|1371.66|0
1638856800000|2021-12-07 06:00:00|1386.31|1383.71|1386.53|1383.93|1387.95|1385.35|1382.51|1379.91|0
1638860400000|2021-12-07 07:00:00|1386.76|1384.16|1393.32|1390.72|1396.92|1394.32|1385.81|1383.21|0
1638864000000|2021-12-07 08:00:00|1393.44|1390.84|1406|1403.8|1407.19|1404.99|1390.5|1388.1|0
1638867600000|2021-12-07 09:00:00|1406.24|1404.04|1407.5|1405.3|1411.81|1409.61|1403.93|1401.73|0
1638871200000|2021-12-07 10:00:00|1407.74|1405.54|1417.4|1415.2|1420.85|1418.65|1407.26|1405.06|0
1638874800000|2021-12-07 11:00:00|1417.17|1414.97|1416.43|1414.23|1418.82|1416.62|1413.1|1410.9|0
1638878400000|2021-12-07 12:00:00|1415.71|1413.51|1414.98|1412.78|1416.91|1414.71|1411.42|1409.22|0
1638882000000|2021-12-07 13:00:00|1415.22|1413.02|1412.09|1409.89|1418.55|1416.35|1411.85|1409.65|0
1638885600000|2021-12-07 14:00:00|1411.85|1409.65|1439.05|1436.85|1439.05|1436.85|1407.56|1405.36|0
1638889200000|2021-12-07 15:00:00|1440|1437.8|1451.01|1448.81|1453.29|1451.09|1436.89|1434.69|0
1638892800000|2021-12-07 16:00:00|1451.13|1448.93|1447.52|1445.32|1454.73|1452.53|1446.81|1444.61|0
1638896400000|2021-12-07 17:00:00|1447.76|1445.56|1451.87|1449.67|1452.77|1450.57|1446.07|1443.87|0
1638900000000|2021-12-07 18:00:00|1451.63|1449.43|1450.16|1447.96|1452.81|1450.61|1443.48|1441.28|0
1638903600000|2021-12-07 19:00:00|1449.92|1447.72|1447.02|1444.82|1450.39|1448.19|1443.67|1441.47|0
1638907200000|2021-12-07 20:00:00|1446.54|1444.34|1447.34|1445.14|1450.85|1448.65|1429.7|1427.5|0
1638910800000|2021-12-07 21:00:00|1449.02|1446.82|1456.89|1454.29|1458.94|1456.34|1447.82|1445.62|0
1638914400000|2021-12-07 22:00:00|1457.13|1454.53|1457.93|1455.33|1458.49|1455.89|1457.11|1454.51|0
1638918000000|2021-12-07 23:00:00|1457.59|1454.99|1451.69|1449.09|1458.55|1455.95|1449.79|1447.19|0
1638921600000|2021-12-08 00:00:00|1451.45|1448.85|1461.52|1458.92|1461.52|1458.92|1445.69|1443.09|0
1638925200000|2021-12-08 01:00:00|1462.24|1459.64|1456.7|1454.1|1462.24|1459.64|1452.86|1450.26|0
1638928800000|2021-12-08 02:00:00|1456.94|1454.34|1463.04|1460.44|1466.06|1463.46|1456.46|1453.86|0
1638932400000|2021-12-08 03:00:00|1463.17|1460.57|1464.46|1461.86|1466.76|1464.16|1461.24|1458.64|0
1638936000000|2021-12-08 04:00:00|1464.35|1461.75|1463.61|1461.01|1466.27|1463.67|1461.69|1459.09|0
1638939600000|2021-12-08 05:00:00|1463.72|1461.12|1464.79|1462.19|1465.03|1462.43|1459.27|1456.67|0
1638943200000|2021-12-08 06:00:00|1464.55|1461.95|1460.69|1458.09|1465.27|1462.67|1459.73|1457.13|0
1638946800000|2021-12-08 07:00:00|1460.32|1457.72|1458.1|1455.5|1462.25|1459.65|1452.88|1450.28|0
1638950400000|2021-12-08 08:00:00|1457.62|1455.02|1462.57|1460.37|1462.69|1460.49|1453.69|1451.49|0
1638954000000|2021-12-08 09:00:00|1462.33|1460.13|1456.54|1454.34|1462.33|1460.13|1454.15|1451.95|0
1638957600000|2021-12-08 10:00:00|1457.02|1454.82|1446.92|1444.72|1457.26|1455.06|1446.92|1444.72|0
1638961200000|2021-12-08 11:00:00|1446.44|1444.24|1463.13|1460.93|1471.43|1469.23|1443.15|1440.95|0
1638964800000|2021-12-08 12:00:00|1464.81|1462.61|1456.01|1453.81|1469.74|1467.54|1451.81|1449.61|0
1638968400000|2021-12-08 13:00:00|1456.37|1454.17|1452.99|1450.79|1457.09|1454.89|1451.3|1449.1|0
1638972000000|2021-12-08 14:00:00|1452.75|1450.55|1446.24|1444.04|1456.58|1454.38|1439.99|1437.79|0
1638975600000|2021-12-08 15:00:00|1445.15|1442.95|1434.33|1432.13|1451.76|1449.56|1434.33|1432.13|0
1638979200000|2021-12-08 16:00:00|1434.93|1432.73|1444.29|1442.09|1446.1|1443.9|1433.01|1430.81|0
1638982800000|2021-12-08 17:00:00|1444.41|1442.21|1445.51|1443.31|1448.01|1445.81|1438.39|1436.19|0
1638986400000|2021-12-08 18:00:00|1445.63|1443.43|1449.35|1447.15|1452.73|1450.53|1444.55|1442.35|0
1638990000000|2021-12-08 19:00:00|1449.11|1446.91|1453.67|1451.47|1454.15|1451.95|1445.25|1443.05|0
1638993600000|2021-12-08 20:00:00|1453.43|1451.23|1457.09|1454.89|1462.54|1460.34|1451.98|1449.78|0
1638997200000|2021-12-08 21:00:00|1457.33|1455.13|1456.91|1454.31|1459.2|1456.81|1456.06|1453.46|0
1639000800000|2021-12-08 22:00:00|1456.66|1454.06|1456.99|1454.39|1457.38|1454.78|1456.45|1453.85|0
1639004400000|2021-12-08 23:00:00|1456.89|1454.29|1456.03|1453.43|1458.93|1456.33|1454.59|1451.99|0
1639008000000|2021-12-09 00:00:00|1455.79|1453.19|1454.81|1452.21|1456.99|1454.39|1453.37|1450.77|0
1639011600000|2021-12-09 01:00:00|1454.57|1451.97|1457.68|1455.08|1458.17|1455.57|1454.08|1451.48|0
1639015200000|2021-12-09 02:00:00|1457.93|1455.33|1462.25|1459.65|1462.73|1460.13|1456.72|1454.12|0
1639018800000|2021-12-09 03:00:00|1462.49|1459.89|1451.63|1449.03|1465.14|1462.54|1450.18|1447.58|0
1639022400000|2021-12-09 04:00:00|1451.14|1448.54|1450.64|1448.04|1454.76|1452.16|1447.77|1445.17|0
1639026000000|2021-12-09 05:00:00|1450.16|1447.56|1450.39|1447.79|1453.77|1451.17|1450.16|1447.56|0
1639029600000|2021-12-09 06:00:00|1450.63|1448.03|1454.47|1451.87|1455.19|1452.59|1450.14|1447.54|0
1639033200000|2021-12-09 07:00:00|1454.34|1451.74|1456.25|1453.65|1459.04|1456.44|1453.26|1450.66|0
1639036800000|2021-12-09 08:00:00|1456.5|1453.9|1448.75|1446.55|1456.86|1454.26|1445.7|1443.5|0
1639040400000|2021-12-09 09:00:00|1448.99|1446.79|1448.49|1446.29|1450.67|1448.47|1445.13|1442.93|0
1639044000000|2021-12-09 10:00:00|1448.61|1446.41|1443.43|1441.23|1448.73|1446.53|1438.63|1436.43|0
1639047600000|2021-12-09 11:00:00|1443.31|1441.11|1442.33|1440.13|1445.72|1443.52|1437.05|1434.85|0
1639051200000|2021-12-09 12:00:00|1441.97|1439.77|1443.25|1441.05|1447.39|1445.19|1441.08|1438.88|0
1639054800000|2021-12-09 13:00:00|1443.01|1440.81|1440.34|1438.14|1443.49|1441.29|1435.51|1433.31|0
1639058400000|2021-12-09 14:00:00|1440.58|1438.38|1443.79|1441.59|1451.05|1448.85|1439.2|1437|0
1639062000000|2021-12-09 15:00:00|1443.55|1441.35|1442.48|1440.28|1448.62|1446.42|1431.61|1429.41|0
1639065600000|2021-12-09 16:00:00|1442.97|1440.77|1440.29|1438.09|1448.76|1446.56|1436.43|1434.23|0
1639069200000|2021-12-09 17:00:00|1440.05|1437.85|1450.18|1447.98|1450.66|1448.46|1437.63|1435.43|0
1639072800000|2021-12-09 18:00:00|1449.93|1447.73|1445.51|1443.31|1451.86|1449.66|1440.43|1438.23|0
1639076400000|2021-12-09 19:00:00|1445.75|1443.55|1436.49|1434.29|1448.16|1445.96|1433.28|1431.08|0
1639080000000|2021-12-09 20:00:00|1436.25|1434.05|1425.87|1423.67|1441.56|1439.36|1424.42|1422.22|0
1639083600000|2021-12-09 21:00:00|1425.63|1423.43|1427.7|1425.1|1428.31|1425.92|1421.62|1419.42|0
1639087200000|2021-12-09 22:00:00|1427.92|1425.32|1428.96|1426.36|1429.8|1427.2|1427.68|1425.08|0
1639090800000|2021-12-09 23:00:00|1428.65|1426.05|1431.65|1429.05|1434.42|1431.82|1428.17|1425.57|0
1639094400000|2021-12-10 00:00:00|1432.13|1429.53|1428.02|1425.42|1433.82|1431.22|1427.05|1424.45|0
1639098000000|2021-12-10 01:00:00|1428.5|1425.9|1431.62|1429.02|1432.83|1430.23|1423.92|1421.32|0
1639101600000|2021-12-10 02:00:00|1431.38|1428.78|1432.57|1429.97|1433.06|1430.46|1430.64|1428.04|0
1639105200000|2021-12-10 03:00:00|1432.68|1430.08|1431.34|1428.74|1434.25|1431.65|1430.86|1428.26|0
1639108800000|2021-12-10 04:00:00|1431.58|1428.98|1428.43|1425.83|1432.54|1429.94|1428.43|1425.83|0
1639112400000|2021-12-10 05:00:00|1428.68|1426.08|1425.33|1422.73|1429.64|1427.04|1424.13|1421.53|0
1639116000000|2021-12-10 06:00:00|1425.09|1422.49|1429.66|1427.06|1429.66|1427.06|1424.85|1422.25|0
1639119600000|2021-12-10 07:00:00|1429.53|1426.93|1430.61|1428.01|1431.33|1428.73|1427.48|1424.88|0
1639123200000|2021-12-10 08:00:00|1431.09|1428.49|1438.11|1435.91|1438.35|1436.15|1429.88|1427.28|0
1639126800000|2021-12-10 09:00:00|1438.35|1436.15|1438.34|1436.14|1438.35|1436.15|1434.12|1431.92|0
1639130400000|2021-12-10 10:00:00|1438.58|1436.38|1438.62|1436.42|1439.48|1437.28|1436.16|1433.96|0
1639134000000|2021-12-10 11:00:00|1438.38|1436.18|1444.46|1442.26|1446.58|1444.38|1438.38|1436.18|0
1639137600000|2021-12-10 12:00:00|1444.22|1442.02|1439.61|1437.41|1444.94|1442.74|1438.53|1436.33|0
1639141200000|2021-12-10 13:00:00|1439.49|1437.29|1457.81|1455.61|1462.41|1460.21|1437.92|1435.72|0
1639144800000|2021-12-10 14:00:00|1458.29|1456.09|1444.73|1442.53|1460.78|1458.58|1442.62|1440.42|0
1639148400000|2021-12-10 15:00:00|1444.36|1442.16|1441.08|1438.88|1455.61|1453.41|1435.04|1432.84|0
1639152000000|2021-12-10 16:00:00|1441.33|1439.13|1447.86|1445.66|1450.04|1447.84|1426.93|1424.73|0
1639155600000|2021-12-10 17:00:00|1448.59|1446.39|1449.26|1447.06|1450.65|1448.45|1440.48|1438.28|0
1639159200000|2021-12-10 18:00:00|1449.01|1446.81|1453.12|1450.92|1454.34|1452.14|1447.32|1445.12|0
1639162800000|2021-12-10 19:00:00|1453.36|1451.16|1447.05|1444.85|1456.01|1453.81|1446.08|1443.88|0
1639166400000|2021-12-10 20:00:00|1446.68|1444.48|1466.29|1464.09|1468.47|1466.27|1444.87|1442.67|0
1639170000000|2021-12-10 21:00:00|1467.26|1465.06|1467.26|1465.06|1467.98|1465.78|1464.71|1462.51|0
1639382400000|2021-12-13 08:00:00|1477.37|1474.77|1477.64|1475.44|1481.04|1478.84|1472.32|1470.12|0
1639386000000|2021-12-13 09:00:00|1477.27|1475.07|1481.87|1479.67|1484.55|1482.35|1476.67|1474.47|0
1639389600000|2021-12-13 10:00:00|1482|1479.8|1480.53|1478.33|1483.21|1481.01|1477.01|1474.81|0
1639393200000|2021-12-13 11:00:00|1480.77|1478.57|1479.54|1477.34|1484.89|1482.69|1477.12|1474.92|0
1639396800000|2021-12-13 12:00:00|1478.09|1475.89|1474.67|1472.47|1478.56|1476.36|1473.95|1471.75|0
1639400400000|2021-12-13 13:00:00|1474.92|1472.72|1472.96|1470.76|1477.33|1475.13|1472.96|1470.76|0
1639404000000|2021-12-13 14:00:00|1473.08|1470.88|1447.4|1445.2|1473.2|1471|1444.26|1442.06|0
1639407600000|2021-12-13 15:00:00|1446.79|1444.59|1437.31|1435.11|1453.13|1450.93|1432.15|1429.95|0
1639411200000|2021-12-13 16:00:00|1436.59|1434.39|1432.89|1430.69|1439.01|1436.81|1427.33|1425.13|0
1639414800000|2021-12-13 17:00:00|1431.92|1429.72|1434.69|1432.49|1440.3|1438.1|1427.33|1425.13|0
1639418400000|2021-12-13 18:00:00|1434.21|1432.01|1436.61|1434.41|1437.84|1435.64|1429.6|1427.4|0
1639422000000|2021-12-13 19:00:00|1436.13|1433.93|1440.71|1438.51|1441.45|1439.25|1433.22|1431.02|0
1639425600000|2021-12-13 20:00:00|1440.47|1438.27|1423.67|1421.47|1444.34|1442.14|1421.97|1419.77|0
1639429200000|2021-12-13 21:00:00|1425.84|1423.64|1427.99|1425.39|1429.81|1427.21|1420.19|1417.99|0
1639432800000|2021-12-13 22:00:00|1428.02|1425.42|1427.02|1424.42|1428.06|1425.46|1426.53|1423.93|0
1639436400000|2021-12-13 23:00:00|1426.98|1424.38|1429.29|1426.69|1430.75|1428.15|1425.91|1423.31|0
1639440000000|2021-12-14 00:00:00|1429.05|1426.45|1433.63|1431.03|1433.87|1431.27|1429.05|1426.45|0
1639443600000|2021-12-14 01:00:00|1433.87|1431.27|1431.19|1428.59|1434.11|1431.51|1429.38|1426.78|0
1639447200000|2021-12-14 02:00:00|1430.95|1428.35|1429.48|1426.88|1432.16|1429.56|1429|1426.4|0
1639450800000|2021-12-14 03:00:00|1429.6|1427|1431.28|1428.68|1431.9|1429.3|1424.64|1422.04|0
1639454400000|2021-12-14 04:00:00|1431.4|1428.8|1430.42|1427.82|1432.13|1429.53|1429.21|1426.61|0
1639458000000|2021-12-14 05:00:00|1430.18|1427.58|1429.68|1427.08|1431.86|1429.26|1428.71|1426.11|0
1639461600000|2021-12-14 06:00:00|1429.92|1427.32|1432.08|1429.48|1433.78|1431.18|1427.5|1424.9|0
1639465200000|2021-12-14 07:00:00|1432.57|1429.97|1434.88|1432.28|1436.92|1434.32|1430.5|1427.9|0
1639468800000|2021-12-14 08:00:00|1435.37|1432.77|1434.43|1432.23|1440.49|1438.29|1434.43|1432.23|0
1639472400000|2021-12-14 09:00:00|1434.67|1432.47|1408.49|1406.29|1437.81|1435.61|1408.24|1406.04|0
1639476000000|2021-12-14 10:00:00|1408.97|1406.77|1411.61|1409.41|1414.75|1412.55|1406.31|1404.11|0
1639479600000|2021-12-14 11:00:00|1411.85|1409.65|1413.16|1410.96|1417.64|1415.44|1410.99|1408.79|0
1639483200000|2021-12-14 12:00:00|1413.4|1411.2|1415.08|1412.88|1420.4|1418.2|1412.92|1410.72|0
1639486800000|2021-12-14 13:00:00|1415.32|1413.12|1397.4|1395.2|1418.7|1416.5|1394.75|1392.55|0
1639490400000|2021-12-14 14:00:00|1397.16|1394.96|1406.49|1404.29|1417.34|1415.14|1389.93|1387.73|0
1639494000000|2021-12-14 15:00:00|1405.28|1403.08|1378.09|1375.89|1407.45|1405.25|1373.05|1370.85|0
1639497600000|2021-12-14 16:00:00|1377.01|1374.81|1371.35|1369.15|1382.17|1379.97|1368.46|1366.26|0
1639501200000|2021-12-14 17:00:00|1371.11|1368.91|1367.72|1365.52|1374.13|1371.93|1364.12|1361.92|0
1639504800000|2021-12-14 18:00:00|1367.48|1365.28|1367.13|1364.93|1375.03|1372.83|1364.96|1362.76|0
1639508400000|2021-12-14 19:00:00|1366.65|1364.45|1384.26|1382.06|1385.95|1383.75|1365.68|1363.48|0
1639512000000|2021-12-14 20:00:00|1384.02|1381.82|1394.42|1392.22|1403.05|1400.85|1383.78|1381.58|0
1639515600000|2021-12-14 21:00:00|1395.14|1392.94|1395.2|1392.6|1395.57|1392.97|1390.08|1387.88|0
1639519200000|2021-12-14 22:00:00|1394.79|1392.19|1394.53|1391.93|1395.07|1392.47|1393.97|1391.37|0
1639522800000|2021-12-14 23:00:00|1394.7|1392.1|1393.12|1390.52|1397.72|1395.12|1390.24|1387.64|0
1639526400000|2021-12-15 00:00:00|1393.6|1391|1398.17|1395.57|1399.86|1397.26|1392.64|1390.04|0
1639530000000|2021-12-15 01:00:00|1397.93|1395.33|1395.74|1393.14|1398.41|1395.81|1388.76|1386.16|0
1639533600000|2021-12-15 02:00:00|1395.5|1392.9|1397.41|1394.81|1397.89|1395.29|1391.39|1388.79|0
1639537200000|2021-12-15 03:00:00|1397.65|1395.05|1399.81|1397.21|1400.29|1397.69|1397.28|1394.68|0
1639540800000|2021-12-15 04:00:00|1400.05|1397.45|1399.55|1396.95|1400.52|1397.92|1398.35|1395.75|0
1639544400000|2021-12-15 05:00:00|1399.66|1397.06|1399.77|1397.17|1401.46|1398.86|1396.41|1393.81|0
1639548000000|2021-12-15 06:00:00|1400.98|1398.38|1393|1390.4|1402.67|1400.07|1391.8|1389.2|0
1639551600000|2021-12-15 07:00:00|1392.52|1389.92|1396.06|1393.46|1398.95|1396.35|1388.91|1386.31|0
1639555200000|2021-12-15 08:00:00|1395.82|1393.22|1397.29|1395.09|1402.36|1400.16|1394.76|1392.56|0
1639558800000|2021-12-15 09:00:00|1397.16|1394.96|1391.25|1389.05|1398.97|1396.77|1386.68|1384.48|0
1639562400000|2021-12-15 10:00:00|1391|1388.8|1396.05|1393.85|1396.29|1394.09|1390.04|1387.84|0
1639566000000|2021-12-15 11:00:00|1396.29|1394.09|1391.21|1389.01|1396.53|1394.33|1387.6|1385.4|0
1639569600000|2021-12-15 12:00:00|1391.45|1389.25|1392.88|1390.68|1397.22|1395.02|1391.45|1389.25|0
1639573200000|2021-12-15 13:00:00|1392.64|1390.44|1392.86|1390.66|1399.62|1397.42|1389.26|1387.06|0
1639576800000|2021-12-15 14:00:00|1392.38|1390.18|1377.62|1375.42|1397.44|1395.24|1375.46|1373.26|0
1639580400000|2021-12-15 15:00:00|1377.98|1375.78|1381.45|1379.25|1390.12|1387.92|1373.05|1370.85|0
1639584000000|2021-12-15 16:00:00|1381.93|1379.73|1375.72|1373.52|1384.58|1382.38|1369.47|1367.27|0
1639587600000|2021-12-15 17:00:00|1375.24|1373.04|1382.87|1380.67|1383.73|1381.53|1370.9|1368.7|0
1639591200000|2021-12-15 18:00:00|1382.63|1380.43|1387.18|1384.98|1387.78|1385.58|1379.72|1377.52|0
1639594800000|2021-12-15 19:00:00|1387.06|1384.86|1406.7|1404.5|1416.61|1414.41|1370.1|1367.9|0
1639598400000|2021-12-15 20:00:00|1407.67|1405.47|1461.49|1459.29|1465.61|1463.41|1406.7|1404.5|0
1639602000000|2021-12-15 21:00:00|1463.19|1460.99|1465.19|1462.59|1468.04|1465.84|1460.27|1458.07|0
1639605600000|2021-12-15 22:00:00|1465.21|1462.61|1465.64|1463.04|1466.41|1463.81|1465.09|1462.49|0
1639609200000|2021-12-15 23:00:00|1464.93|1462.33|1470.38|1467.78|1474.28|1471.68|1464.57|1461.97|0
1639612800000|2021-12-16 00:00:00|1470.26|1467.66|1466|1463.4|1470.26|1467.66|1463.82|1461.22|0
1639616400000|2021-12-16 01:00:00|1465.76|1463.16|1461.13|1458.53|1470.12|1467.52|1459.92|1457.32|0
1639620000000|2021-12-16 02:00:00|1461.86|1459.26|1466.46|1463.86|1467.92|1465.32|1461.61|1459.01|0
1639623600000|2021-12-16 03:00:00|1466.33|1463.73|1468.63|1466.03|1469.36|1466.76|1465.48|1462.88|0
1639627200000|2021-12-16 04:00:00|1469.36|1466.76|1472.67|1470.07|1472.67|1470.07|1468.79|1466.19|0
1639630800000|2021-12-16 05:00:00|1472.91|1470.31|1477.03|1474.43|1477.51|1474.91|1471.21|1468.61|0
1639634400000|2021-12-16 06:00:00|1476.78|1474.18|1480.98|1478.38|1481.88|1479.28|1476.3|1473.7|0
1639638000000|2021-12-16 07:00:00|1481.46|1478.86|1486.77|1484.17|1492.89|1490.29|1479.76|1477.16|0
1639641600000|2021-12-16 08:00:00|1486.52|1483.92|1489.59|1487.39|1491.53|1489.33|1478.98|1476.78|0
1639645200000|2021-12-16 09:00:00|1489.34|1487.14|1487.38|1485.18|1489.34|1487.14|1483.62|1481.42|0
1639648800000|2021-12-16 10:00:00|1487.14|1484.94|1495.21|1493.01|1495.45|1493.25|1485.2|1483|0
1639652400000|2021-12-16 11:00:00|1495.45|1493.25|1500.92|1498.72|1504.81|1502.61|1493.99|1491.79|0
1639656000000|2021-12-16 12:00:00|1500.68|1498.48|1494.34|1492.14|1500.68|1498.48|1492.88|1490.68|0
1639659600000|2021-12-16 13:00:00|1494.58|1492.38|1487.44|1485.24|1495.22|1493.02|1482.83|1480.63|0
1639663200000|2021-12-16 14:00:00|1487.68|1485.48|1466|1463.8|1487.68|1485.48|1466|1463.8|0
1639666800000|2021-12-16 15:00:00|1466.49|1464.29|1474.02|1471.82|1480.31|1478.11|1457.52|1455.32|0
1639670400000|2021-12-16 16:00:00|1473.78|1471.58|1452.96|1450.76|1474.5|1472.3|1451.99|1449.79|0
1639674000000|2021-12-16 17:00:00|1452.47|1450.27|1435.22|1433.02|1456.84|1454.64|1435.22|1433.02|0
1639677600000|2021-12-16 18:00:00|1435.46|1433.26|1440.7|1438.5|1450.15|1447.95|1435.46|1433.26|0
1639681200000|2021-12-16 19:00:00|1441.91|1439.71|1418.48|1416.28|1444.33|1442.13|1408.1|1405.9|0
1639684800000|2021-12-16 20:00:00|1418.23|1416.03|1423.57|1421.37|1441.68|1439.48|1409.54|1407.34|0
1639688400000|2021-12-16 21:00:00|1424.06|1421.86|1429.31|1426.71|1431.3|1429.1|1419.93|1417.73|0
1639692000000|2021-12-16 22:00:00|1429.29|1426.69|1427.77|1425.17|1429.29|1426.69|1426.47|1423.87|0
1639695600000|2021-12-16 23:00:00|1428.44|1425.84|1422.5|1419.9|1429.17|1426.57|1417.68|1415.08|0
1639699200000|2021-12-17 00:00:00|1422.99|1420.39|1427.81|1425.21|1429.75|1427.15|1422.75|1420.15|0
1639702800000|2021-12-17 01:00:00|1427.33|1424.73|1429.85|1427.25|1431.92|1429.32|1426.11|1423.51|0
1639706400000|2021-12-17 02:00:00|1429.98|1427.38|1427.54|1424.94|1430.94|1428.34|1426.33|1423.73|0
1639710000000|2021-12-17 03:00:00|1427.3|1424.7|1409.98|1407.38|1427.54|1424.94|1408.53|1405.93|0
1639713600000|2021-12-17 04:00:00|1409.87|1407.27|1418.55|1415.95|1419.52|1416.92|1408.17|1405.57|0
1639717200000|2021-12-17 05:00:00|1418.8|1416.2|1416.96|1414.36|1420.72|1418.12|1411.65|1409.05|0
1639720800000|2021-12-17 06:00:00|1416.85|1414.25|1416.59|1413.99|1420.47|1417.87|1411.51|1408.91|0
1639724400000|2021-12-17 07:00:00|1416.35|1413.75|1426.13|1423.53|1426.74|1424.14|1415.74|1413.14|0
1639728000000|2021-12-17 08:00:00|1426.25|1423.65|1419.02|1416.82|1429.44|1427.24|1416.12|1413.92|0
1639731600000|2021-12-17 09:00:00|1419.74|1417.54|1416.58|1414.38|1419.98|1417.78|1399.67|1397.47|0
1639735200000|2021-12-17 10:00:00|1416.34|1414.14|1408.1|1405.9|1418.03|1415.83|1403.03|1400.83|0
1639738800000|2021-12-17 11:00:00|1408.22|1406.02|1412.58|1410.38|1414.04|1411.84|1404.71|1402.51|0
1639742400000|2021-12-17 12:00:00|1412.34|1410.14|1395.47|1393.27|1414.03|1411.83|1390.41|1388.21|0
1639746000000|2021-12-17 13:00:00|1395.83|1393.63|1398.11|1395.91|1398.6|1396.4|1392.09|1389.89|0
1639749600000|2021-12-17 14:00:00|1398.35|1396.15|1379.74|1377.54|1399.8|1397.6|1369.49|1367.29|0
1639753200000|2021-12-17 15:00:00|1379.86|1377.66|1407.03|1404.83|1413.55|1411.35|1357.2|1355|0
1639756800000|2021-12-17 16:00:00|1407.51|1405.31|1388.86|1386.66|1421.15|1418.95|1378.98|1376.78|0
1639760400000|2021-12-17 17:00:00|1388.38|1386.18|1391.66|1389.46|1400.37|1398.17|1373.98|1371.78|0
1639764000000|2021-12-17 18:00:00|1391.79|1389.59|1409.74|1407.54|1410.7|1408.5|1385.02|1382.82|0
1639767600000|2021-12-17 19:00:00|1409.98|1407.78|1397.2|1395|1410.22|1408.02|1392.27|1390.07|0
1639771200000|2021-12-17 20:00:00|1396.96|1394.76|1376.6|1374.4|1406.39|1404.19|1371.01|1368.81|0
1639774800000|2021-12-17 21:00:00|1374.19|1371.99|1382.58|1379.98|1384.07|1381.87|1372.99|1370.79|0
1639987200000|2021-12-20 08:00:00|1322.21|1319.61|1307.85|1305.65|1324.18|1321.58|1302.84|1300.64|0
1639990800000|2021-12-20 09:00:00|1307.61|1305.41|1311.84|1309.64|1311.84|1309.64|1298.31|1296.11|0
1639994400000|2021-12-20 10:00:00|1311.6|1309.4|1324.16|1321.96|1327.03|1324.83|1311.6|1309.4|0
1639998000000|2021-12-20 11:00:00|1324.29|1322.09|1331.71|1329.51|1331.71|1329.51|1318.55|1316.35|0
1640001600000|2021-12-20 12:00:00|1332.18|1329.98|1321.64|1319.44|1336.73|1334.53|1321.4|1319.2|0
1640005200000|2021-12-20 13:00:00|1322.36|1320.16|1320.66|1318.46|1324.75|1322.55|1316.84|1314.64|0
1640008800000|2021-12-20 14:00:00|1321.02|1318.82|1320.71|1318.51|1328.26|1326.06|1304.64|1302.44|0
1640012400000|2021-12-20 15:00:00|1319.75|1317.55|1298.9|1296.7|1321.69|1319.49|1296.28|1294.08|0
1640016000000|2021-12-20 16:00:00|1299.01|1296.81|1308.05|1305.85|1308.53|1306.33|1291.5|1289.3|0
1640019600000|2021-12-20 17:00:00|1308.29|1306.09|1297.83|1295.63|1313.88|1311.68|1297.12|1294.92|0
1640023200000|2021-12-20 18:00:00|1297.59|1295.39|1311.79|1309.59|1318.02|1315.82|1295.21|1293.01|0
1640026800000|2021-12-20 19:00:00|1312.27|1310.07|1313.74|1311.54|1321.12|1318.92|1307.05|1304.85|0
1640030400000|2021-12-20 20:00:00|1313.98|1311.78|1326.66|1324.46|1330.97|1328.77|1312.53|1310.33|0
1640034000000|2021-12-20 21:00:00|1328.1|1325.9|1337.24|1334.64|1340.05|1337.45|1323.78|1321.58|0
1640037600000|2021-12-20 22:00:00|1337.59|1334.99|1337.75|1335.15|1337.86|1335.26|1337.03|1334.43|0
1640041200000|2021-12-20 23:00:00|1337.73|1335.13|1346|1343.4|1348.16|1345.56|1336.65|1334.05|0
1640044800000|2021-12-21 00:00:00|1346.11|1343.51|1341.42|1338.82|1346.72|1344.12|1337.82|1335.22|0
1640048400000|2021-12-21 01:00:00|1342.01|1339.41|1352.08|1349.48|1353.41|1350.81|1333.97|1331.37|0
1640052000000|2021-12-21 02:00:00|1351.84|1349.24|1347.25|1344.65|1352.56|1349.96|1344|1341.4|0
1640055600000|2021-12-21 03:00:00|1347.01|1344.41|1353.36|1350.76|1356.38|1353.78|1347.01|1344.41|0
1640059200000|2021-12-21 04:00:00|1353.24|1350.64|1353.95|1351.35|1355.03|1352.43|1351.07|1348.47|0
1640062800000|2021-12-21 05:00:00|1354.19|1351.59|1361.39|1358.79|1361.63|1359.03|1354.19|1351.59|0
1640066400000|2021-12-21 06:00:00|1361.15|1358.55|1366.91|1364.31|1367.88|1365.28|1360.18|1357.58|0
1640070000000|2021-12-21 07:00:00|1366.67|1364.07|1357.26|1354.66|1367.39|1364.79|1355.34|1352.74|0
1640073600000|2021-12-21 08:00:00|1356.06|1353.46|1353.99|1351.79|1356.06|1353.46|1344.57|1342.37|0
1640077200000|2021-12-21 09:00:00|1353.75|1351.55|1348.44|1346.24|1359.52|1357.32|1347.48|1345.28|0
1640080800000|2021-12-21 10:00:00|1348.56|1346.36|1358.77|1356.57|1359.49|1357.29|1346.28|1344.08|0
1640084400000|2021-12-21 11:00:00|1359.13|1356.93|1368.9|1366.7|1370.83|1368.63|1358.07|1355.87|0
1640088000000|2021-12-21 12:00:00|1369.14|1366.94|1370.81|1368.61|1371.65|1369.45|1366.96|1364.76|0
1640091600000|2021-12-21 13:00:00|1371.05|1368.85|1366.57|1364.37|1371.05|1368.85|1360.68|1358.48|0
1640095200000|2021-12-21 14:00:00|1366.45|1364.25|1349.81|1347.61|1369.09|1366.89|1346.69|1344.49|0
1640098800000|2021-12-21 15:00:00|1349.93|1347.73|1349.82|1347.62|1362.53|1360.33|1338.88|1336.68|0
1640102400000|2021-12-21 16:00:00|1349.34|1347.14|1372.36|1370.16|1377.68|1375.48|1347.05|1344.85|0
1640106000000|2021-12-21 17:00:00|1372.85|1370.65|1393.05|1390.85|1393.77|1391.57|1371.88|1369.68|0
1640109600000|2021-12-21 18:00:00|1392.81|1390.61|1395.69|1393.49|1399.08|1396.88|1387.01|1384.81|0
1640113200000|2021-12-21 19:00:00|1395.93|1393.73|1402.23|1400.03|1402.23|1400.03|1392.21|1390.01|0
1640116800000|2021-12-21 20:00:00|1401.99|1399.79|1404.39|1402.19|1406.56|1404.36|1387.49|1385.29|0
1640120400000|2021-12-21 21:00:00|1405.6|1403.4|1406.86|1404.26|1407.71|1405.11|1400.52|1398.32|0
1640124000000|2021-12-21 22:00:00|1407.18|1404.58|1406.07|1403.47|1407.88|1405.28|1405.59|1402.99|0
1640127600000|2021-12-21 23:00:00|1406.36|1403.76|1402.84|1400.24|1407.45|1404.85|1401.4|1398.8|0
1640131200000|2021-12-22 00:00:00|1402.12|1399.52|1401.38|1398.78|1405.26|1402.66|1400.18|1397.58|0
1640134800000|2021-12-22 01:00:00|1401.62|1399.02|1401.72|1399.12|1407.28|1404.68|1401|1398.4|0
1640138400000|2021-12-22 02:00:00|1401.84|1399.24|1398.2|1395.6|1403.29|1400.69|1396.63|1394.03|0
1640142000000|2021-12-22 03:00:00|1397.96|1395.36|1399.39|1396.79|1401.33|1398.73|1396.27|1393.67|0
1640145600000|2021-12-22 04:00:00|1399.64|1397.04|1399.38|1396.78|1401.08|1398.48|1398.66|1396.06|0
1640149200000|2021-12-22 05:00:00|1399.62|1397.02|1401.41|1398.81|1402.03|1399.43|1396.95|1394.35|0
1640152800000|2021-12-22 06:00:00|1401.29|1398.69|1401.15|1398.55|1406.96|1404.36|1399.84|1397.24|0
1640156400000|2021-12-22 07:00:00|1401.03|1398.43|1398.12|1395.52|1404.17|1401.57|1397.39|1394.79|0
1640160000000|2021-12-22 08:00:00|1398.36|1395.76|1394.21|1392.01|1400.57|1398.37|1387.94|1385.74|0
1640163600000|2021-12-22 09:00:00|1394.45|1392.25|1395.39|1393.19|1399.03|1396.83|1393.48|1391.28|0
1640167200000|2021-12-22 10:00:00|1395.64|1393.44|1405.76|1403.56|1406|1403.8|1394.43|1392.23|0
1640170800000|2021-12-22 11:00:00|1405.63|1403.43|1410.09|1407.89|1410.33|1408.13|1403.46|1401.26|0
1640174400000|2021-12-22 12:00:00|1409.85|1407.65|1404.52|1402.32|1410.57|1408.37|1404.27|1402.07|0
1640178000000|2021-12-22 13:00:00|1404.76|1402.56|1395.32|1393.12|1405.48|1403.28|1391.47|1389.27|0
1640181600000|2021-12-22 14:00:00|1395.57|1393.37|1408.46|1406.26|1412.94|1410.74|1393.63|1391.43|0
1640185200000|2021-12-22 15:00:00|1408.95|1406.75|1434.7|1432.5|1436.15|1433.95|1405.45|1403.25|0
1640188800000|2021-12-22 16:00:00|1434.94|1432.74|1436.74|1434.54|1438.57|1436.37|1431.3|1429.1|0
1640192400000|2021-12-22 17:00:00|1437.47|1435.27|1440.03|1437.83|1440.76|1438.56|1433.24|1431.04|0
1640196000000|2021-12-22 18:00:00|1439.79|1437.59|1430.79|1428.59|1440.27|1438.07|1428.37|1426.17|0
1640199600000|2021-12-22 19:00:00|1431.03|1428.83|1434.6|1432.4|1435.09|1432.89|1424.81|1422.61|0
1640203200000|2021-12-22 20:00:00|1434.85|1432.65|1447.08|1444.88|1449.02|1446.82|1432.9|1430.7|0
1640206800000|2021-12-22 21:00:00|1446.84|1444.64|1451.31|1448.71|1452.17|1449.57|1446.84|1444.64|0
1640210400000|2021-12-22 22:00:00|1451.28|1448.68|1450.63|1448.03|1451.49|1448.89|1450.63|1448.03|0
1640214000000|2021-12-22 23:00:00|1451.05|1448.45|1452.87|1450.27|1454.83|1452.23|1451.05|1448.45|0
1640217600000|2021-12-23 00:00:00|1452.38|1449.78|1450.91|1448.31|1453.11|1450.51|1449.21|1446.61|0
1640221200000|2021-12-23 01:00:00|1450.78|1448.18|1449.19|1446.59|1451.39|1448.79|1448.47|1445.87|0
1640224800000|2021-12-23 02:00:00|1449.43|1446.83|1452.58|1449.98|1452.84|1450.24|1449.19|1446.59|0
1640228400000|2021-12-23 03:00:00|1452.34|1449.74|1451.47|1448.87|1452.82|1450.22|1450.14|1447.54|0
1640232000000|2021-12-23 04:00:00|1451.35|1448.75|1450.85|1448.25|1451.83|1449.23|1450.36|1447.76|0
1640235600000|2021-12-23 05:00:00|1451.09|1448.49|1451.81|1449.21|1452.79|1450.19|1450.85|1448.25|0
1640239200000|2021-12-23 06:00:00|1452.05|1449.45|1452.28|1449.68|1454.73|1452.13|1450.34|1447.74|0
1640242800000|2021-12-23 07:00:00|1452.52|1449.92|1452.51|1449.91|1453.49|1450.89|1450.57|1447.97|0
1640246400000|2021-12-23 08:00:00|1452.63|1450.03|1455.46|1453.26|1456.68|1454.48|1446.46|1444.26|0
1640250000000|2021-12-23 09:00:00|1455.22|1453.02|1454.23|1452.03|1457.65|1455.45|1452.53|1450.33|0
1640253600000|2021-12-23 10:00:00|1454.35|1452.15|1459.08|1456.88|1460.06|1457.86|1453.25|1451.05|0
1640257200000|2021-12-23 11:00:00|1459.33|1457.13|1460.77|1458.57|1461.03|1458.83|1458.35|1456.15|0
1640260800000|2021-12-23 12:00:00|1461.02|1458.82|1462.42|1460.22|1463.69|1461.49|1459.55|1457.35|0
1640264400000|2021-12-23 13:00:00|1462.31|1460.11|1458.15|1455.95|1464.25|1462.05|1453.04|1450.84|0
1640268000000|2021-12-23 14:00:00|1458.4|1456.2|1472.38|1470.18|1476.42|1474.22|1456.68|1454.48|0
1640271600000|2021-12-23 15:00:00|1471.89|1469.69|1480.9|1478.7|1481.14|1478.94|1470.19|1467.99|0
1640275200000|2021-12-23 16:00:00|1481.14|1478.94|1483.11|1480.91|1484.55|1482.35|1478.21|1476.01|0
1640278800000|2021-12-23 17:00:00|1482.87|1480.67|1481.47|1479.27|1482.87|1480.67|1479.2|1477|0
1640282400000|2021-12-23 18:00:00|1481.22|1479.02|1483.27|1481.07|1484.25|1482.05|1477.92|1475.72|0
1640286000000|2021-12-23 19:00:00|1483.51|1481.31|1487.89|1485.69|1488.13|1485.93|1482.29|1480.09|0
1640289600000|2021-12-23 20:00:00|1487.65|1485.45|1476.12|1473.92|1491.49|1489.29|1475.88|1473.68|0
1640293200000|2021-12-23 21:00:00|1475.88|1473.68|1476.85|1474.65|1479.29|1477.09|1475.88|1473.68|0
1640592000000|2021-12-27 08:00:00|1476.87|1474.27|1480.8|1478.6|1483|1480.8|1475.16|1472.56|0
1640595600000|2021-12-27 09:00:00|1481.04|1478.84|1483.98|1481.98|1484.84|1482.84|1477.62|1475.42|0
1640599200000|2021-12-27 10:00:00|1484.1|1482.1|1484.33|1482.33|1485.8|1483.8|1482.15|1480.15|0
1640602800000|2021-12-27 11:00:00|1484.21|1482.21|1484.32|1482.32|1484.82|1482.82|1482.37|1480.37|0
1640606400000|2021-12-27 12:00:00|1484.19|1482.19|1489.31|1487.31|1492.49|1490.49|1483.59|1481.59|0
1640610000000|2021-12-27 13:00:00|1489.55|1487.55|1493.1|1491.1|1495.05|1493.05|1489.18|1487.18|0
1640613600000|2021-12-27 14:00:00|1492.85|1490.85|1501.81|1499.81|1506.51|1504.51|1490.16|1488.16|0
1640617200000|2021-12-27 15:00:00|1502.55|1500.55|1519.38|1517.38|1519.38|1517.38|1501.08|1499.08|0
1640620800000|2021-12-27 16:00:00|1520.11|1518.11|1522.05|1520.05|1522.31|1520.31|1516.2|1514.2|0
1640624400000|2021-12-27 17:00:00|1521.81|1519.81|1526.97|1524.97|1527.33|1525.33|1521.81|1519.81|0
1640628000000|2021-12-27 18:00:00|1526.84|1524.84|1532.33|1530.33|1532.33|1530.33|1525.74|1523.74|0
1640631600000|2021-12-27 19:00:00|1532.09|1530.09|1531.05|1529.05|1535.21|1533.21|1528.61|1526.61|0
1640635200000|2021-12-27 20:00:00|1530.81|1528.81|1541.94|1539.94|1541.94|1539.94|1526.65|1524.65|0
1640638800000|2021-12-27 21:00:00|1542.67|1540.67|1541.86|1539.26|1543.46|1541.16|1540.47|1538.41|0
1640642400000|2021-12-27 22:00:00|1541.53|1538.93|1540.87|1538.27|1541.89|1539.29|1540.42|1537.82|0
1640646000000|2021-12-27 23:00:00|1539.89|1537.29|1538.04|1535.44|1542.21|1539.61|1537.8|1535.2|0
1640649600000|2021-12-28 00:00:00|1538.29|1535.69|1539.5|1536.9|1540.24|1537.64|1534.86|1532.26|0
1640653200000|2021-12-28 01:00:00|1539.99|1537.39|1536.55|1533.95|1539.99|1537.39|1534.71|1532.11|0
1640656800000|2021-12-28 02:00:00|1536.31|1533.71|1535.32|1532.72|1536.67|1534.07|1533.37|1530.77|0
1640660400000|2021-12-28 03:00:00|1535.56|1532.96|1536.53|1533.93|1537.02|1534.42|1534.33|1531.73|0
1640664000000|2021-12-28 04:00:00|1536.28|1533.68|1537|1534.4|1538.23|1535.63|1535.79|1533.19|0
1640667600000|2021-12-28 05:00:00|1536.76|1534.16|1540.66|1538.06|1540.9|1538.3|1536.27|1533.67|0
1640671200000|2021-12-28 06:00:00|1541.15|1538.55|1540.89|1538.29|1541.64|1539.04|1537.72|1535.12|0
1640674800000|2021-12-28 07:00:00|1540.76|1538.16|1536.96|1534.36|1541.38|1538.78|1535.01|1532.41|0
1640678400000|2021-12-28 08:00:00|1536.72|1534.12|1547.49|1545.49|1548.1|1546.1|1536.42|1533.87|0
1640682000000|2021-12-28 09:00:00|1547.61|1545.61|1553.1|1551.1|1553.72|1551.72|1546.14|1544.14|0
1640685600000|2021-12-28 10:00:00|1553.23|1551.23|1554.01|1552.01|1556.47|1554.47|1552.05|1550.05|0
1640689200000|2021-12-28 11:00:00|1554.25|1552.25|1551.55|1549.55|1554.49|1552.49|1550.82|1548.82|0
1640692800000|2021-12-28 12:00:00|1551.31|1549.31|1553.98|1551.98|1555.7|1553.7|1550.57|1548.57|0
1640696400000|2021-12-28 13:00:00|1554.23|1552.23|1548.34|1546.34|1555.21|1553.21|1548.1|1546.1|0
1640700000000|2021-12-28 14:00:00|1548.59|1546.59|1554.01|1552.01|1557.19|1555.19|1541.87|1539.87|0
1640703600000|2021-12-28 15:00:00|1554.25|1552.25|1547.4|1545.4|1556.45|1554.45|1541.47|1539.47|0
1640707200000|2021-12-28 16:00:00|1547.16|1545.16|1549.6|1547.6|1550.7|1548.7|1541.17|1539.17|0
1640710800000|2021-12-28 17:00:00|1549.72|1547.72|1537.22|1535.22|1549.97|1547.97|1530.15|1528.15|0
1640714400000|2021-12-28 18:00:00|1536.85|1534.85|1541.12|1539.12|1541.12|1539.12|1534.03|1532.03|0
1640718000000|2021-12-28 19:00:00|1540.63|1538.63|1539.09|1537.09|1541.12|1539.12|1532.07|1530.07|0
1640721600000|2021-12-28 20:00:00|1538.85|1536.85|1537.68|1535.68|1545.76|1543.76|1534.26|1532.26|0
1640725200000|2021-12-28 21:00:00|1538.91|1536.91|1540.21|1537.61|1543.72|1541.72|1538.91|1536.91|0
1640728800000|2021-12-28 22:00:00|1539.99|1537.39|1539.76|1537.16|1540.45|1537.85|1538.88|1536.28|0
1640732400000|2021-12-28 23:00:00|1541.91|1539.31|1545.21|1542.61|1546.44|1543.84|1540.57|1537.97|0
1640736000000|2021-12-29 00:00:00|1544.97|1542.37|1545.93|1543.33|1546.68|1544.08|1543|1540.4|0
1640739600000|2021-12-29 01:00:00|1545.81|1543.21|1536.37|1533.77|1547.16|1544.56|1535.88|1533.28|0
1640743200000|2021-12-29 02:00:00|1536.25|1533.65|1541.26|1538.66|1541.26|1538.66|1534.91|1532.31|0
1640746800000|2021-12-29 03:00:00|1541.13|1538.53|1542.47|1539.87|1543.45|1540.85|1539.29|1536.69|0
1640750400000|2021-12-29 04:00:00|1542.22|1539.62|1542.21|1539.61|1542.47|1539.87|1540.75|1538.15|0
1640754000000|2021-12-29 05:00:00|1542.08|1539.48|1544.77|1542.17|1546.12|1543.52|1539.76|1537.16|0
1640757600000|2021-12-29 06:00:00|1544.89|1542.29|1544.39|1541.79|1546.12|1543.52|1541.71|1539.11|0
1640761200000|2021-12-29 07:00:00|1544.64|1542.04|1548.13|1545.53|1548.87|1546.27|1544.39|1541.79|0
1640764800000|2021-12-29 08:00:00|1547.89|1545.29|1546.59|1544.59|1548.62|1546.31|1544.4|1542.4|0
1640768400000|2021-12-29 09:00:00|1546.35|1544.35|1547.56|1545.56|1548.31|1546.31|1544.88|1542.88|0
1640772000000|2021-12-29 10:00:00|1547.32|1545.32|1545.83|1543.83|1549.03|1547.03|1544.12|1542.12|0
1640775600000|2021-12-29 11:00:00|1543.63|1541.63|1541.72|1539.72|1544.61|1542.61|1540.25|1538.25|0
1640779200000|2021-12-29 12:00:00|1541.47|1539.47|1538.03|1536.03|1541.72|1539.72|1537.79|1535.79|0
1640782800000|2021-12-29 13:00:00|1538.52|1536.52|1538.15|1536.15|1539.74|1537.74|1533.99|1531.99|0
1640786400000|2021-12-29 14:00:00|1537.9|1535.9|1544.75|1542.75|1550.14|1548.14|1537.9|1535.9|0
1640790000000|2021-12-29 15:00:00|1545.73|1543.73|1541.31|1539.31|1545.97|1543.97|1529.07|1527.07|0
1640793600000|2021-12-29 16:00:00|1541.06|1539.06|1534.71|1532.71|1543.05|1541.05|1533.49|1531.49|0
1640797200000|2021-12-29 17:00:00|1534.46|1532.46|1536.01|1534.01|1536.26|1534.26|1530.38|1528.38|0
1640800800000|2021-12-29 18:00:00|1536.26|1534.26|1540.06|1538.06|1541.04|1539.04|1534.78|1532.78|0
1640804400000|2021-12-29 19:00:00|1539.82|1537.82|1543.97|1541.97|1544.22|1542.22|1538.59|1536.59|0
1640808000000|2021-12-29 20:00:00|1543.73|1541.73|1542.38|1540.38|1552.69|1550.69|1541.76|1539.76|0
1640811600000|2021-12-29 21:00:00|1542.63|1540.63|1541.95|1539.35|1545.33|1543.33|1541.16|1538.6|0
1640815200000|2021-12-29 22:00:00|1542.29|1539.69|1542.35|1539.75|1542.93|1540.33|1542.13|1539.53|0
1640818800000|2021-12-29 23:00:00|1543.27|1540.67|1538.73|1536.13|1544.62|1542.02|1537.02|1534.42|0
1640822400000|2021-12-30 00:00:00|1538.48|1535.88|1538.71|1536.11|1538.97|1536.37|1534.07|1531.47|0
1640826000000|2021-12-30 01:00:00|1538.83|1536.23|1542.38|1539.78|1543.12|1540.52|1537.49|1534.89|0
1640829600000|2021-12-30 02:00:00|1542.63|1540.03|1540.65|1538.05|1544.34|1541.74|1539.92|1537.32|0
1640833200000|2021-12-30 03:00:00|1540.41|1537.81|1539.17|1536.57|1541.63|1539.03|1539.05|1536.45|0
1640836800000|2021-12-30 04:00:00|1539.29|1536.69|1541.12|1538.52|1541.37|1538.77|1538.92|1536.32|0
1640840400000|2021-12-30 05:00:00|1541.24|1538.64|1537.92|1535.32|1541.86|1539.26|1537.68|1535.08|0
1640844000000|2021-12-30 06:00:00|1537.68|1535.08|1541.34|1538.74|1541.71|1539.11|1537.55|1534.95|0
1640847600000|2021-12-30 07:00:00|1541.59|1538.99|1541.43|1538.83|1545.02|1542.42|1538.64|1536.04|0
1640851200000|2021-12-30 08:00:00|1542.17|1539.57|1546.03|1544.03|1546.52|1544.52|1540.64|1538.64|0
1640854800000|2021-12-30 09:00:00|1546.27|1544.27|1548.1|1546.1|1550.44|1548.44|1544.56|1542.56|0
1640858400000|2021-12-30 10:00:00|1548.47|1546.47|1546.86|1544.86|1548.71|1546.71|1544.29|1542.29|0
1640862000000|2021-12-30 11:00:00|1546.74|1544.74|1551.51|1549.51|1552.37|1550.37|1545.76|1543.76|0
1640865600000|2021-12-30 12:00:00|1551.26|1549.26|1548.65|1546.65|1552.48|1550.48|1548.4|1546.4|0
1640869200000|2021-12-30 13:00:00|1548.89|1546.89|1548.49|1546.49|1550.61|1548.61|1545.94|1543.94|0
1640872800000|2021-12-30 14:00:00|1548.25|1546.25|1549.71|1547.71|1556.58|1554.58|1544.56|1542.56|0
1640876400000|2021-12-30 15:00:00|1549.46|1547.46|1549.45|1547.45|1557.31|1555.31|1547.5|1545.5|0
1640880000000|2021-12-30 16:00:00|1548.96|1546.96|1550.03|1548.03|1551.76|1549.76|1547.98|1545.98|0
1640883600000|2021-12-30 17:00:00|1550.28|1548.28|1550.76|1548.76|1551.75|1549.75|1545.61|1543.61|0
1640887200000|2021-12-30 18:00:00|1550.51|1548.51|1549.67|1547.67|1550.99|1548.99|1546.83|1544.83|0
1640890800000|2021-12-30 19:00:00|1549.42|1547.42|1548.58|1546.58|1550.4|1548.4|1545|1543|0
1640894400000|2021-12-30 20:00:00|1548.82|1546.82|1530.5|1528.5|1548.82|1546.82|1524.95|1522.95|0
1640898000000|2021-12-30 21:00:00|1531.23|1529.23|1530.61|1528.01|1532.65|1530.65|1527.5|1525.5|0
1640901600000|2021-12-30 22:00:00|1530.39|1527.79|1530.27|1527.67|1530.95|1528.35|1529.63|1527.03|0
1640905200000|2021-12-30 23:00:00|1531.82|1529.22|1531.2|1528.6|1533.67|1531.07|1529.49|1526.89|0
1640908800000|2021-12-31 00:00:00|1531.32|1528.72|1513.54|1510.94|1531.69|1529.09|1509.62|1507.02|0
1640912400000|2021-12-31 01:00:00|1515.01|1512.41|1527.74|1525.14|1527.74|1525.14|1514.27|1511.67|0
1640916000000|2021-12-31 02:00:00|1527.25|1524.65|1521.85|1519.25|1527.74|1525.14|1519.64|1517.04|0
1640919600000|2021-12-31 03:00:00|1521.6|1519|1518.77|1516.17|1522.09|1519.49|1516.32|1513.72|0
1640923200000|2021-12-31 04:00:00|1519.14|1516.54|1521.58|1518.98|1521.82|1519.22|1518.77|1516.17|0
1640926800000|2021-12-31 05:00:00|1521.45|1518.85|1524.51|1521.91|1525.5|1522.9|1519.86|1517.26|0
1640930400000|2021-12-31 06:00:00|1524.75|1522.15|1522.9|1520.3|1526.23|1523.63|1522.41|1519.81|0
1640934000000|2021-12-31 07:00:00|1523.03|1520.43|1524.98|1522.38|1526.21|1523.61|1522.9|1520.3|0
1640937600000|2021-12-31 08:00:00|1525.22|1522.62|1526.63|1524.63|1529.09|1527.09|1524.92|1522.38|0
1640941200000|2021-12-31 09:00:00|1526.38|1524.38|1526.37|1524.37|1528.34|1526.34|1522.94|1520.94|0
1640944800000|2021-12-31 10:00:00|1526.62|1524.62|1522.68|1520.68|1526.62|1524.62|1521.95|1519.95|0
1640948400000|2021-12-31 11:00:00|1523.17|1521.17|1518.41|1516.41|1523.29|1521.29|1517.18|1515.18|0
1640952000000|2021-12-31 12:00:00|1518.65|1516.65|1524.67|1522.67|1525.89|1523.89|1514.24|1512.24|0
1640955600000|2021-12-31 13:00:00|1524.91|1522.91|1524.41|1522.41|1527.11|1525.11|1522.95|1520.95|0
1640959200000|2021-12-31 14:00:00|1524.65|1522.65|1524.69|1522.69|1535.98|1533.98|1522.24|1520.24|0
1640962800000|2021-12-31 15:00:00|1524.93|1522.93|1524.94|1522.94|1530.18|1528.18|1516.6|1514.6|0
1640966400000|2021-12-31 16:00:00|1525.31|1523.31|1520.64|1518.64|1527.03|1525.03|1520.39|1518.39|0
1640970000000|2021-12-31 17:00:00|1520.88|1518.88|1528.82|1526.82|1529.17|1527.17|1517.2|1515.2|0
1640973600000|2021-12-31 18:00:00|1529.31|1527.31|1530.78|1528.78|1532.25|1530.25|1526.61|1524.61|0
1640977200000|2021-12-31 19:00:00|1531.02|1529.02|1526.89|1524.89|1534.01|1532.01|1525.17|1523.17|0
1640980800000|2021-12-31 20:00:00|1526.64|1524.64|1515.34|1513.34|1534.49|1532.49|1515.34|1513.34|0
1640984400000|2021-12-31 21:00:00|1516.08|1514.08|1522.26|1519.66|1523.68|1521.68|1516.08|1514.08|0
1641196800000|2022-01-03 08:00:00|1534|1531.4|1532.95|1530.95|1536.64|1534.64|1532.33|1530.33|0
1641200400000|2022-01-03 09:00:00|1533.2|1531.2|1539.09|1537.09|1539.33|1537.33|1530.74|1528.74|0
1641204000000|2022-01-03 10:00:00|1539.33|1537.33|1543.99|1541.99|1544.24|1542.24|1537.97|1535.97|0
1641207600000|2022-01-03 11:00:00|1544.24|1542.24|1547.18|1545.18|1547.68|1545.68|1544.24|1542.24|0
1641211200000|2022-01-03 12:00:00|1546.93|1544.93|1541.02|1539.02|1546.93|1544.93|1540.53|1538.53|0
1641214800000|2022-01-03 13:00:00|1540.53|1538.53|1531.83|1529.83|1541.76|1539.76|1531.83|1529.83|0
1641218400000|2022-01-03 14:00:00|1532.32|1530.32|1515.34|1513.34|1542.89|1540.89|1505.12|1503.12|0
1641222000000|2022-01-03 15:00:00|1515.59|1513.59|1527.35|1525.35|1533.52|1531.52|1514.36|1512.36|0
1641225600000|2022-01-03 16:00:00|1527.59|1525.59|1519.38|1517.38|1528.33|1526.33|1510.87|1508.87|0
1641229200000|2022-01-03 17:00:00|1519.13|1517.13|1521.34|1519.34|1525.52|1523.52|1516.18|1514.18|0
1641232800000|2022-01-03 18:00:00|1521.58|1519.58|1532.64|1530.64|1532.88|1530.88|1518.88|1516.88|0
1641236400000|2022-01-03 19:00:00|1532.39|1530.39|1537.67|1535.67|1542.1|1540.1|1531.41|1529.41|0
1641240000000|2022-01-03 20:00:00|1537.43|1535.43|1542.34|1540.34|1542.83|1540.83|1532.01|1530.01|0
1641243600000|2022-01-03 21:00:00|1543.08|1541.08|1541.26|1538.66|1544.34|1541.81|1540.6|1538.29|0
1641247200000|2022-01-03 22:00:00|1541.19|1538.59|1541.93|1539.33|1542.01|1539.41|1541.19|1538.59|0
1641250800000|2022-01-03 23:00:00|1541.74|1539.14|1539.64|1537.04|1543.59|1540.99|1538.9|1536.3|0
1641254400000|2022-01-04 00:00:00|1539.89|1537.29|1541.11|1538.51|1542.46|1539.86|1537.92|1535.32|0
1641258000000|2022-01-04 01:00:00|1540.86|1538.26|1541.1|1538.5|1543.31|1540.71|1539.14|1536.54|0
1641261600000|2022-01-04 02:00:00|1541.34|1538.74|1545.52|1542.92|1545.76|1543.16|1540.6|1538|0
1641265200000|2022-01-04 03:00:00|1545.63|1543.03|1546.49|1543.89|1547.23|1544.63|1543.66|1541.06|0
1641268800000|2022-01-04 04:00:00|1546.74|1544.14|1550.91|1548.31|1551.4|1548.8|1546.24|1543.64|0
1641272400000|2022-01-04 05:00:00|1551.16|1548.56|1553.61|1551.01|1554.35|1551.75|1550.91|1548.31|0
1641276000000|2022-01-04 06:00:00|1553.86|1551.26|1552.86|1550.26|1554.84|1552.24|1551.88|1549.28|0
1641279600000|2022-01-04 07:00:00|1552.37|1549.77|1553.59|1550.99|1553.71|1551.11|1549.66|1547.06|0
1641283200000|2022-01-04 08:00:00|1553.84|1551.24|1549.86|1547.86|1553.84|1551.53|1549|1547|0
1641286800000|2022-01-04 09:00:00|1549.74|1547.74|1552.64|1550.64|1552.64|1550.64|1549.49|1547.49|0
1641290400000|2022-01-04 10:00:00|1552.89|1550.89|1560.05|1558.05|1561.25|1559.25|1552.89|1550.89|0
1641294000000|2022-01-04 11:00:00|1559.8|1557.8|1559.42|1557.42|1563.49|1561.49|1558.57|1556.57|0
1641297600000|2022-01-04 12:00:00|1559.17|1557.17|1555.47|1553.47|1559.91|1557.91|1551.54|1549.54|0
1641301200000|2022-01-04 13:00:00|1555.34|1553.34|1558.91|1556.91|1561.13|1559.13|1554.49|1552.49|0
1641304800000|2022-01-04 14:00:00|1559.15|1557.15|1561.57|1559.57|1564.36|1562.36|1555.46|1553.46|0
1641308400000|2022-01-04 15:00:00|1561.44|1559.44|1541.47|1539.47|1562.55|1560.55|1540.49|1538.49|0
1641312000000|2022-01-04 16:00:00|1541.23|1539.23|1540.14|1538.14|1545.06|1543.06|1530.07|1528.07|0
1641315600000|2022-01-04 17:00:00|1540.01|1538.01|1533.49|1531.49|1544.81|1542.81|1532.51|1530.51|0
1641319200000|2022-01-04 18:00:00|1533.25|1531.25|1522.92|1520.92|1538.41|1536.41|1521.93|1519.93|0
1641322800000|2022-01-04 19:00:00|1522.43|1520.43|1538.67|1536.67|1540.15|1538.15|1522.43|1520.43|0
1641326400000|2022-01-04 20:00:00|1538.91|1536.91|1539.47|1537.47|1553.75|1551.75|1538.67|1536.67|0
1641330000000|2022-01-04 21:00:00|1540.21|1538.21|1540.26|1537.66|1541.19|1539.19|1537.5|1535.44|0
1641333600000|2022-01-04 22:00:00|1540|1537.4|1539.53|1536.93|1540.15|1537.55|1539.34|1536.74|0
1641337200000|2022-01-04 23:00:00|1539.87|1537.27|1534.82|1532.22|1540.85|1538.25|1533.83|1531.23|0
1641340800000|2022-01-05 00:00:00|1535.06|1532.46|1533.58|1530.98|1535.8|1533.2|1531.12|1528.52|0
1641344400000|2022-01-05 01:00:00|1533.82|1531.22|1528.89|1526.29|1537.76|1535.16|1527.17|1524.57|0
1641348000000|2022-01-05 02:00:00|1529.14|1526.54|1530.36|1527.76|1531.35|1528.75|1527.91|1525.31|0
1641351600000|2022-01-05 03:00:00|1530.6|1528|1530.46|1527.86|1531.09|1528.49|1528.14|1525.54|0
1641355200000|2022-01-05 04:00:00|1530.35|1527.75|1529.35|1526.75|1531.08|1528.48|1528.13|1525.53|0
1641358800000|2022-01-05 05:00:00|1529.6|1527|1525.41|1522.81|1529.72|1527.12|1523.94|1521.34|0
1641362400000|2022-01-05 06:00:00|1525.16|1522.56|1531.05|1528.45|1532.53|1529.93|1523.68|1521.08|0
1641366000000|2022-01-05 07:00:00|1531.42|1528.82|1535.23|1532.63|1536.95|1534.35|1529.82|1527.22|0
1641369600000|2022-01-05 08:00:00|1535.72|1533.12|1534.34|1532.34|1538.43|1535.83|1532.37|1530.37|0
1641373200000|2022-01-05 09:00:00|1534.58|1532.58|1540.1|1538.1|1541.96|1539.96|1533.6|1531.6|0
1641376800000|2022-01-05 10:00:00|1540.48|1538.48|1538.25|1536.25|1543.92|1541.92|1537.51|1535.51|0
1641380400000|2022-01-05 11:00:00|1538.01|1536.01|1537.5|1535.5|1538.74|1536.74|1534.8|1532.8|0
1641384000000|2022-01-05 12:00:00|1537.01|1535.01|1535.52|1533.52|1539.96|1537.96|1533.56|1531.56|0
1641387600000|2022-01-05 13:00:00|1536.02|1534.02|1538.71|1536.71|1540.19|1538.19|1531.7|1529.7|0
1641391200000|2022-01-05 14:00:00|1538.96|1536.96|1536.81|1534.81|1541.41|1539.41|1526.65|1524.65|0
1641394800000|2022-01-05 15:00:00|1536.57|1534.57|1537.54|1535.54|1544.2|1542.2|1532.38|1530.38|0
1641398400000|2022-01-05 16:00:00|1537.79|1535.79|1530.15|1528.15|1538.53|1536.53|1527.94|1525.94|0
1641402000000|2022-01-05 17:00:00|1529.9|1527.9|1523.99|1521.99|1537.04|1535.04|1523.74|1521.74|0
1641405600000|2022-01-05 18:00:00|1524.23|1522.23|1523.01|1521.01|1525.72|1523.72|1517.85|1515.85|0
1641409200000|2022-01-05 19:00:00|1522.88|1520.88|1482.51|1480.51|1533.34|1531.34|1477.43|1475.43|0
1641412800000|2022-01-05 20:00:00|1482.39|1480.39|1449.19|1447.19|1482.39|1480.39|1448.95|1446.95|0
1641416400000|2022-01-05 21:00:00|1450.42|1448.42|1450.09|1447.49|1456.6|1454.54|1447.72|1445.66|0
1641420000000|2022-01-05 22:00:00|1450.04|1447.44|1449.87|1447.27|1450.9|1448.3|1449.28|1446.68|0
1641423600000|2022-01-05 23:00:00|1451.2|1448.6|1456.42|1453.82|1456.91|1454.31|1440.55|1437.95|0
1641427200000|2022-01-06 00:00:00|1456.17|1453.57|1456.16|1453.56|1460.83|1458.23|1450.04|1447.44|0
1641430800000|2022-01-06 01:00:00|1456.41|1453.81|1456.15|1453.55|1460.81|1458.21|1447.46|1444.86|0
1641434400000|2022-01-06 02:00:00|1456.76|1454.16|1451.6|1449|1456.76|1454.16|1446.34|1443.74|0
1641438000000|2022-01-06 03:00:00|1451.73|1449.13|1432.71|1430.11|1452.22|1449.62|1432.22|1429.62|0
1641441600000|2022-01-06 04:00:00|1433.2|1430.6|1428.02|1425.42|1434.43|1431.83|1427.04|1424.44|0
1641445200000|2022-01-06 05:00:00|1427.78|1425.18|1433.63|1431.03|1435.35|1432.75|1427.04|1424.44|0
1641448800000|2022-01-06 06:00:00|1433.75|1431.15|1435.09|1432.49|1436.56|1433.96|1427.76|1425.16|0
1641452400000|2022-01-06 07:00:00|1435.33|1432.73|1445.15|1442.55|1454.71|1452.11|1434.47|1431.87|0
1641456000000|2022-01-06 08:00:00|1446.13|1443.53|1449.85|1447.85|1453.18|1451.18|1437.25|1435.25|0
1641459600000|2022-01-06 09:00:00|1450.22|1448.22|1448.01|1446.01|1451.2|1449.2|1442.13|1440.13|0
1641463200000|2022-01-06 10:00:00|1448.5|1446.5|1453.05|1451.05|1459.91|1457.91|1446.78|1444.78|0
1641466800000|2022-01-06 11:00:00|1453.29|1451.29|1448.62|1446.62|1457.21|1455.21|1445.93|1443.93|0
1641470400000|2022-01-06 12:00:00|1448.13|1446.13|1448.85|1446.85|1454.75|1452.75|1444.69|1442.69|0
1641474000000|2022-01-06 13:00:00|1448.36|1446.36|1450.8|1448.8|1455.22|1453.22|1446.65|1444.65|0
1641477600000|2022-01-06 14:00:00|1450.31|1448.31|1435.53|1433.53|1469.19|1467.19|1433.93|1431.93|0
1641481200000|2022-01-06 15:00:00|1435.28|1433.28|1452.65|1450.65|1462.09|1460.09|1421.33|1419.33|0
1641484800000|2022-01-06 16:00:00|1452.53|1450.53|1456.44|1454.44|1464.79|1462.79|1445.91|1443.91|0
1641488400000|2022-01-06 17:00:00|1456.93|1454.93|1460.56|1458.56|1472.83|1470.83|1452.52|1450.52|0
1641492000000|2022-01-06 18:00:00|1461.3|1459.3|1455.89|1453.89|1464.73|1462.73|1449.28|1447.28|0
1641495600000|2022-01-06 19:00:00|1455.65|1453.65|1459|1457|1461.45|1459.45|1448.16|1446.16|0
1641499200000|2022-01-06 20:00:00|1459.49|1457.49|1444.83|1442.83|1466.36|1464.36|1437.13|1435.13|0
1641502800000|2022-01-06 21:00:00|1444.34|1442.34|1451.37|1448.77|1452.48|1449.88|1443.61|1441.61|0
1641506400000|2022-01-06 22:00:00|1451.52|1448.92|1452.44|1449.84|1452.44|1449.84|1451.05|1448.45|0
1641510000000|2022-01-06 23:00:00|1455.28|1452.68|1456.63|1454.03|1457.37|1454.77|1453.45|1450.85|0
1641513600000|2022-01-07 00:00:00|1456.87|1454.27|1461.28|1458.68|1462.26|1459.66|1455.64|1453.04|0
1641517200000|2022-01-07 01:00:00|1461.4|1458.8|1460.16|1457.56|1463|1460.4|1457.34|1454.74|0
1641520800000|2022-01-07 02:00:00|1459.79|1457.19|1456.35|1453.75|1459.79|1457.19|1451.45|1448.85|0
1641524400000|2022-01-07 03:00:00|1456.59|1453.99|1455.35|1452.75|1461|1458.4|1454.25|1451.65|0
1641528000000|2022-01-07 04:00:00|1455.6|1453|1455.59|1452.99|1456.09|1453.49|1452.4|1449.8|0
1641531600000|2022-01-07 05:00:00|1455.83|1453.23|1456.56|1453.96|1457.06|1454.46|1450.92|1448.32|0
1641535200000|2022-01-07 06:00:00|1456.31|1453.71|1453.47|1450.87|1458.76|1456.16|1453.11|1450.51|0
1641538800000|2022-01-07 07:00:00|1454.34|1451.74|1451.47|1448.87|1454.58|1451.98|1448.94|1446.34|0
1641542400000|2022-01-07 08:00:00|1450.49|1447.89|1439.64|1437.64|1451.96|1449.36|1436.45|1434.45|0
1641546000000|2022-01-07 09:00:00|1439.26|1437.26|1449.19|1447.19|1453.85|1451.85|1437.55|1435.55|0
1641549600000|2022-01-07 10:00:00|1449.43|1447.43|1454.57|1452.57|1457.03|1455.03|1446.49|1444.49|0
1641553200000|2022-01-07 11:00:00|1455.07|1453.07|1450.15|1448.15|1457.02|1455.02|1450.15|1448.15|0
1641556800000|2022-01-07 12:00:00|1450.64|1448.64|1447.44|1445.44|1456.77|1454.77|1447.06|1445.06|0
1641560400000|2022-01-07 13:00:00|1447.68|1445.68|1434.67|1432.67|1457.61|1455.61|1427.81|1425.81|0
1641564000000|2022-01-07 14:00:00|1434.92|1432.92|1451.23|1449.23|1455.85|1453.85|1432.79|1430.79|0
1641567600000|2022-01-07 15:00:00|1451.96|1449.96|1418.55|1416.55|1451.96|1449.96|1412.09|1410.09|0
1641571200000|2022-01-07 16:00:00|1416.59|1414.59|1441.01|1439.01|1445.18|1443.18|1411.93|1409.93|0
1641574800000|2022-01-07 17:00:00|1441.5|1439.5|1437.17|1435.17|1442.48|1440.48|1430.06|1428.06|0
1641578400000|2022-01-07 18:00:00|1437.41|1435.41|1433.53|1431.53|1441.24|1439.24|1430.84|1428.84|0
1641582000000|2022-01-07 19:00:00|1433.78|1431.78|1439.19|1437.19|1441.41|1439.41|1425.79|1423.79|0
1641585600000|2022-01-07 20:00:00|1439.69|1437.69|1424.58|1422.58|1444.02|1442.02|1423.6|1421.6|0
1641589200000|2022-01-07 21:00:00|1424.33|1422.33|1424.82|1422.82|1430.96|1428.96|1424.33|1422.33|0
1641801600000|2022-01-10 08:00:00|1436.39|1433.79|1422.14|1420.14|1436.39|1433.79|1413.4|1411.4|0
1641805200000|2022-01-10 09:00:00|1422.27|1420.27|1425.61|1423.61|1432.09|1430.09|1421.29|1419.29|0
1641808800000|2022-01-10 10:00:00|1425.73|1423.73|1422.16|1420.16|1432.25|1430.25|1420.07|1418.07|0
1641812400000|2022-01-10 11:00:00|1421.92|1419.92|1419.69|1417.69|1423.39|1421.39|1413.31|1411.31|0
1641816000000|2022-01-10 12:00:00|1419.94|1417.94|1391.58|1389.58|1421.29|1419.29|1391.33|1389.33|0
1641819600000|2022-01-10 13:00:00|1391.7|1389.7|1393.28|1391.28|1399.42|1397.42|1390.35|1388.35|0
1641823200000|2022-01-10 14:00:00|1393.53|1391.53|1358.59|1356.59|1396.96|1394.96|1355.56|1353.56|0
1641826800000|2022-01-10 15:00:00|1358.83|1356.83|1342.71|1340.71|1360.79|1358.79|1331.97|1329.97|0
1641830400000|2022-01-10 16:00:00|1342.96|1340.96|1359.69|1357.69|1366.55|1364.55|1336.36|1334.36|0
1641834000000|2022-01-10 17:00:00|1359.2|1357.2|1357.48|1355.48|1366.66|1364.66|1344.76|1342.76|0
1641837600000|2022-01-10 18:00:00|1357.36|1355.36|1383.37|1381.37|1386.06|1384.06|1356.14|1354.14|0
1641841200000|2022-01-10 19:00:00|1383.12|1381.12|1393.47|1391.47|1402.07|1400.07|1382.14|1380.14|0
1641844800000|2022-01-10 20:00:00|1393.72|1391.72|1417.57|1415.57|1420.76|1418.76|1380.47|1378.47|0
1641848400000|2022-01-10 21:00:00|1416.59|1414.59|1418.72|1416.12|1421.56|1418.96|1416.59|1414.03|0
1641852000000|2022-01-10 22:00:00|1418.69|1416.09|1420.71|1418.11|1421.08|1418.48|1418.11|1415.51|0
1641855600000|2022-01-10 23:00:00|1420.68|1418.08|1421.45|1418.85|1424.9|1422.3|1416.87|1414.27|0
1641859200000|2022-01-11 00:00:00|1421.2|1418.6|1422.67|1420.07|1425.14|1422.54|1414.07|1411.47|0
1641862800000|2022-01-11 01:00:00|1422.92|1420.32|1414.05|1411.45|1423.41|1420.81|1411.59|1408.99|0
1641866400000|2022-01-11 02:00:00|1413.92|1411.32|1424.12|1421.52|1424.86|1422.26|1413.31|1410.71|0
1641870000000|2022-01-11 03:00:00|1423.88|1421.28|1420.18|1417.58|1424.62|1422.02|1419.2|1416.6|0
1641873600000|2022-01-11 04:00:00|1420.3|1417.7|1417.71|1415.11|1420.54|1417.94|1414.27|1411.67|0
1641877200000|2022-01-11 05:00:00|1417.46|1414.86|1417.41|1414.81|1420.41|1417.81|1414.99|1412.39|0
1641880800000|2022-01-11 06:00:00|1417.78|1415.18|1414.82|1412.22|1418.76|1416.16|1409.9|1407.3|0
1641884400000|2022-01-11 07:00:00|1415.56|1412.96|1421.69|1419.09|1422.43|1419.83|1412.48|1409.88|0
1641888000000|2022-01-11 08:00:00|1422.18|1419.58|1422.86|1420.86|1427.54|1425.54|1412.29|1410.29|0
1641891600000|2022-01-11 09:00:00|1423.1|1421.1|1438.91|1436.91|1442.47|1440.47|1422.61|1420.61|0
1641895200000|2022-01-11 10:00:00|1439.41|1437.41|1437.43|1435.43|1443.59|1441.59|1436.2|1434.2|0
1641898800000|2022-01-11 11:00:00|1437.67|1435.67|1432.74|1430.74|1437.67|1435.67|1431.27|1429.27|0
1641902400000|2022-01-11 12:00:00|1431.76|1429.76|1426.09|1424.09|1435.2|1433.2|1425.59|1423.59|0
1641906000000|2022-01-11 13:00:00|1426.45|1424.45|1417.71|1415.71|1430.51|1428.51|1417.47|1415.47|0
1641909600000|2022-01-11 14:00:00|1417.83|1415.83|1391.67|1389.67|1418.2|1416.2|1384.55|1382.55|0
1641913200000|2022-01-11 15:00:00|1392.16|1390.16|1397.22|1395.22|1412.72|1410.72|1387.1|1385.1|0
1641916800000|2022-01-11 16:00:00|1397.47|1395.47|1438|1436|1442.83|1440.83|1396.73|1394.73|0
1641920400000|2022-01-11 17:00:00|1438.49|1436.49|1440.03|1438.03|1441.77|1439.77|1429.45|1427.45|0
1641924000000|2022-01-11 18:00:00|1439.79|1437.79|1447.03|1445.03|1447.77|1445.77|1432.64|1430.64|0
1641927600000|2022-01-11 19:00:00|1446.78|1444.78|1451.21|1449.21|1455.9|1453.9|1439.63|1437.63|0
1641931200000|2022-01-11 20:00:00|1451.46|1449.46|1460.92|1458.92|1461.41|1459.41|1448.59|1446.59|0
1641934800000|2022-01-11 21:00:00|1460.67|1458.67|1459.85|1457.25|1462.64|1460.64|1459.19|1456.64|0
1641938400000|2022-01-11 22:00:00|1460.03|1457.43|1460.27|1457.67|1460.82|1458.22|1459.38|1456.78|0
1641942000000|2022-01-11 23:00:00|1460.58|1457.98|1459.46|1456.86|1462.92|1460.32|1458.48|1455.88|0
1641945600000|2022-01-12 00:00:00|1459.22|1456.62|1461.92|1459.32|1464.88|1462.28|1458.72|1456.12|0
1641949200000|2022-01-12 01:00:00|1461.67|1459.07|1458.46|1455.86|1462.41|1459.81|1455.01|1452.41|0
1641952800000|2022-01-12 02:00:00|1458.7|1456.1|1462.15|1459.55|1463.14|1460.54|1458.46|1455.86|0
1641956400000|2022-01-12 03:00:00|1461.9|1459.3|1464.11|1461.51|1464.36|1461.76|1461.77|1459.17|0
1641960000000|2022-01-12 04:00:00|1464.36|1461.76|1463.85|1461.25|1464.85|1462.25|1462.87|1460.27|0
1641963600000|2022-01-12 05:00:00|1464.1|1461.5|1470.93|1468.33|1471.18|1468.58|1463.73|1461.13|0
1641967200000|2022-01-12 06:00:00|1470.68|1468.08|1467.09|1464.49|1473.89|1471.29|1466.97|1464.37|0
1641970800000|2022-01-12 07:00:00|1465.99|1463.39|1466.54|1463.94|1470.74|1468.14|1464.75|1462.15|0
1641974400000|2022-01-12 08:00:00|1466.79|1464.19|1452.18|1450.18|1468.02|1465.42|1450.46|1448.46|0
1641978000000|2022-01-12 09:00:00|1451.93|1449.93|1465.48|1463.48|1465.98|1463.98|1451.55|1449.55|0
1641981600000|2022-01-12 10:00:00|1465.97|1463.97|1466.95|1464.95|1467.69|1465.69|1461.28|1459.28|0
1641985200000|2022-01-12 11:00:00|1467.2|1465.2|1463.42|1461.42|1469.42|1467.42|1463.42|1461.42|0
1641988800000|2022-01-12 12:00:00|1463.67|1461.67|1464.5|1462.5|1467.95|1465.95|1460.71|1458.71|0
1641992400000|2022-01-12 13:00:00|1464.74|1462.74|1483.49|1481.49|1484.97|1482.97|1463.76|1461.76|0
1641996000000|2022-01-12 14:00:00|1483.73|1481.73|1488.17|1486.17|1488.91|1486.91|1471.76|1469.76|0
1641999600000|2022-01-12 15:00:00|1488.67|1486.67|1469.97|1467.97|1494.1|1492.1|1464.05|1462.05|0
1642003200000|2022-01-12 16:00:00|1470.21|1468.21|1472.42|1470.42|1477.36|1475.36|1452.7|1450.7|0
1642006800000|2022-01-12 17:00:00|1472.67|1470.67|1479.57|1477.57|1481.05|1479.05|1465.27|1463.27|0
1642010400000|2022-01-12 18:00:00|1479.82|1477.82|1466.11|1464.11|1480.06|1478.06|1464.51|1462.51|0
1642014000000|2022-01-12 19:00:00|1465.5|1463.5|1471.41|1469.41|1474.13|1472.13|1460.32|1458.32|0
1642017600000|2022-01-12 20:00:00|1471.9|1469.9|1473.42|1471.42|1478.86|1476.86|1464.01|1462.01|0
1642021200000|2022-01-12 21:00:00|1473.92|1471.92|1473.91|1471.31|1478.49|1475.89|1472.93|1470.33|0
1642024800000|2022-01-12 22:00:00|1473.82|1471.22|1473.52|1470.92|1474.47|1471.87|1473.45|1470.85|0
1642028400000|2022-01-12 23:00:00|1474.15|1471.55|1472.79|1470.19|1475.26|1472.66|1470.82|1468.22|0
1642032000000|2022-01-13 00:00:00|1473.04|1470.44|1470.07|1467.47|1473.04|1470.44|1468.35|1465.75|0
1642035600000|2022-01-13 01:00:00|1470.31|1467.71|1459.59|1456.99|1473.77|1471.17|1458.22|1455.62|0
1642039200000|2022-01-13 02:00:00|1459.83|1457.23|1464.26|1461.66|1466.6|1464|1459.83|1457.23|0
1642042800000|2022-01-13 03:00:00|1464.02|1461.42|1462.77|1460.17|1464.26|1461.66|1458.83|1456.23|0
1642046400000|2022-01-13 04:00:00|1463.02|1460.42|1464.49|1461.89|1465.48|1462.88|1462.77|1460.17|0
1642050000000|2022-01-13 05:00:00|1464.74|1462.14|1460.78|1458.18|1465.97|1463.37|1459.55|1456.95|0
1642053600000|2022-01-13 06:00:00|1461.52|1458.92|1463.62|1461.02|1467.69|1465.09|1459.91|1457.31|0
1642057200000|2022-01-13 07:00:00|1463.13|1460.53|1462.77|1460.17|1464.12|1461.52|1459.43|1456.83|0
1642060800000|2022-01-13 08:00:00|1462.9|1460.3|1469.75|1467.75|1476.17|1474.17|1461.42|1458.82|0
1642064400000|2022-01-13 09:00:00|1469.99|1467.99|1471.71|1469.71|1471.71|1469.71|1466.04|1464.04|0
1642068000000|2022-01-13 10:00:00|1471.96|1469.96|1474.66|1472.66|1477.13|1475.13|1471.22|1469.22|0
1642071600000|2022-01-13 11:00:00|1475.16|1473.16|1470.21|1468.21|1477.87|1475.87|1469.97|1467.97|0
1642075200000|2022-01-13 12:00:00|1469.97|1467.97|1474.92|1472.92|1476.41|1474.41|1469.97|1467.97|0
1642078800000|2022-01-13 13:00:00|1474.68|1472.68|1482.07|1480.07|1483.81|1481.81|1472.21|1470.21|0
1642082400000|2022-01-13 14:00:00|1482.32|1480.32|1485.09|1483.09|1490.53|1488.53|1479.67|1477.67|0
1642086000000|2022-01-13 15:00:00|1485.59|1483.59|1462.13|1460.13|1487.07|1485.07|1454.49|1452.49|0
1642089600000|2022-01-13 16:00:00|1461.39|1459.39|1471.21|1469.21|1475.44|1473.44|1457.19|1455.19|0
1642093200000|2022-01-13 17:00:00|1470.96|1468.96|1439.21|1437.21|1470.96|1468.96|1432|1430|0
1642096800000|2022-01-13 18:00:00|1438.96|1436.96|1449.31|1447.31|1451.04|1449.04|1432.92|1430.92|0
1642100400000|2022-01-13 19:00:00|1449.06|1447.06|1436.23|1434.23|1454.49|1452.49|1430.78|1428.78|0
1642104000000|2022-01-13 20:00:00|1435|1433|1409.81|1407.81|1435|1433|1398.74|1396.74|0
1642107600000|2022-01-13 21:00:00|1411.28|1409.28|1408.73|1406.13|1413.5|1411.5|1402.83|1400.23|0
1642111200000|2022-01-13 22:00:00|1409.07|1406.47|1409.1|1406.5|1409.43|1406.83|1408.25|1405.65|0
1642114800000|2022-01-13 23:00:00|1411.18|1408.58|1411.64|1409.04|1413.39|1410.79|1409.25|1406.65|0
1642118400000|2022-01-14 00:00:00|1411.14|1408.54|1410.89|1408.29|1413.11|1410.51|1400.68|1398.08|0
1642122000000|2022-01-14 01:00:00|1410.76|1408.16|1403.49|1400.89|1414.09|1411.49|1401.28|1398.68|0
1642125600000|2022-01-14 02:00:00|1403.74|1401.14|1405.94|1403.34|1405.94|1403.34|1394.39|1391.79|0
1642129200000|2022-01-14 03:00:00|1405.7|1403.1|1402.49|1399.89|1408.4|1405.8|1399.78|1397.18|0
1642132800000|2022-01-14 04:00:00|1403.23|1400.63|1409.98|1407.38|1413.07|1410.47|1403.1|1400.5|0
1642136400000|2022-01-14 05:00:00|1410.11|1407.51|1413.52|1410.92|1413.77|1411.17|1407.64|1405.04|0
1642140000000|2022-01-14 06:00:00|1413.28|1410.68|1417.57|1414.97|1419.67|1417.07|1410.82|1408.22|0
1642143600000|2022-01-14 07:00:00|1417.94|1415.34|1410.8|1408.2|1422.37|1419.77|1409.32|1406.72|0
1642147200000|2022-01-14 08:00:00|1410.3|1407.7|1410.58|1408.58|1421.56|1419.56|1406.98|1404.38|0
1642150800000|2022-01-14 09:00:00|1411.56|1409.56|1417.22|1415.22|1422.39|1420.39|1410.33|1408.33|0
1642154400000|2022-01-14 10:00:00|1417.46|1415.46|1414.54|1412.54|1417.95|1415.95|1408.59|1406.59|0
1642158000000|2022-01-14 11:00:00|1414.79|1412.79|1407.64|1405.64|1417.5|1415.5|1406.16|1404.16|0
1642161600000|2022-01-14 12:00:00|1407.15|1405.15|1375|1373|1408.13|1406.13|1375|1373|0
1642165200000|2022-01-14 13:00:00|1375.74|1373.74|1370.24|1368.24|1381.67|1379.67|1363.49|1361.49|0
1642168800000|2022-01-14 14:00:00|1369.5|1367.5|1406.53|1404.53|1408.01|1406.01|1366.31|1364.31|0
1642172400000|2022-01-14 15:00:00|1407.39|1405.39|1389.55|1387.55|1411.2|1409.2|1381.93|1379.93|0
1642176000000|2022-01-14 16:00:00|1390.04|1388.04|1392.5|1390.5|1396.92|1394.92|1371.36|1369.36|0
1642179600000|2022-01-14 17:00:00|1391.76|1389.76|1369.55|1367.55|1395.69|1393.69|1368.57|1366.57|0
1642183200000|2022-01-14 18:00:00|1369.31|1367.31|1382.6|1380.6|1384.21|1382.21|1362.67|1360.67|0
1642186800000|2022-01-14 19:00:00|1383.09|1381.09|1385.79|1383.79|1393.67|1391.67|1377.68|1375.68|0
1642190400000|2022-01-14 20:00:00|1385.55|1383.55|1408.84|1406.84|1413.27|1411.27|1385.55|1383.55|0
1642194000000|2022-01-14 21:00:00|1409.08|1407.08|1416.03|1413.43|1416.28|1413.68|1409.08|1407.08|0
1642492800000|2022-01-18 08:00:00|1383.13|1380.53|1367.81|1365.81|1387.57|1384.97|1360.56|1358.56|0
1642496400000|2022-01-18 09:00:00|1367.69|1365.69|1355.87|1353.87|1368.92|1366.92|1346.53|1344.53|0
1642500000000|2022-01-18 10:00:00|1355.62|1353.62|1359.11|1357.11|1363.74|1361.74|1354.07|1352.07|0
1642503600000|2022-01-18 11:00:00|1359.61|1357.61|1359.1|1357.1|1361.57|1359.57|1352.72|1350.72|0
1642507200000|2022-01-18 12:00:00|1359.35|1357.35|1369.18|1367.18|1370.28|1368.28|1359.35|1357.35|0
1642510800000|2022-01-18 13:00:00|1369.67|1367.67|1367.2|1365.2|1369.79|1367.79|1359.33|1357.33|0
1642514400000|2022-01-18 14:00:00|1366.96|1364.96|1344.28|1342.28|1368.19|1366.19|1334.45|1332.45|0
1642518000000|2022-01-18 15:00:00|1340.6|1338.6|1338.37|1336.37|1357.81|1355.81|1335.42|1333.42|0
1642521600000|2022-01-18 16:00:00|1338|1336|1343.59|1341.59|1349.49|1347.49|1328.61|1326.61|0
1642525200000|2022-01-18 17:00:00|1343.34|1341.34|1320.73|1318.73|1345.06|1343.06|1320.24|1318.24|0
1642528800000|2022-01-18 18:00:00|1320.49|1318.49|1333.98|1331.98|1335.7|1333.7|1317.79|1315.79|0
1642532400000|2022-01-18 19:00:00|1333.61|1331.61|1347.39|1345.39|1351.57|1349.57|1330.45|1328.45|0
1642536000000|2022-01-18 20:00:00|1347.15|1345.15|1328.49|1326.49|1349.11|1347.11|1316.96|1314.96|0
1642539600000|2022-01-18 21:00:00|1328.99|1326.99|1333.42|1330.82|1334.19|1331.59|1324.32|1322.32|0
1642543200000|2022-01-18 22:00:00|1333.27|1330.67|1333.36|1330.76|1333.56|1330.96|1333.06|1330.46|0
1642546800000|2022-01-18 23:00:00|1335.76|1333.16|1324.83|1322.23|1336.87|1334.27|1324.58|1321.98|0
1642550400000|2022-01-19 00:00:00|1325.08|1322.48|1322.12|1319.52|1329.25|1326.65|1318.68|1316.08|0
1642554000000|2022-01-19 01:00:00|1323.1|1320.5|1322.96|1320.36|1334.14|1331.54|1321.86|1319.26|0
1642557600000|2022-01-19 02:00:00|1323.33|1320.73|1316.2|1313.6|1330.94|1328.34|1311.05|1308.45|0
1642561200000|2022-01-19 03:00:00|1316.45|1313.85|1308.26|1305.66|1316.94|1314.34|1305.56|1302.96|0
1642564800000|2022-01-19 04:00:00|1308.5|1305.9|1299.66|1297.06|1310.95|1308.35|1298.68|1296.08|0
1642568400000|2022-01-19 05:00:00|1299.17|1296.57|1300.01|1297.41|1301.13|1298.53|1295.97|1293.37|0
1642572000000|2022-01-19 06:00:00|1300.14|1297.54|1299.96|1297.36|1306.02|1303.42|1297.2|1294.6|0
1642575600000|2022-01-19 07:00:00|1299.71|1297.11|1297.9|1295.3|1301.43|1298.83|1293.82|1291.22|0
1642579200000|2022-01-19 08:00:00|1298.14|1295.54|1323.35|1321.35|1324.09|1322.09|1292.75|1290.15|0
1642582800000|2022-01-19 09:00:00|1322.86|1320.86|1336.05|1334.05|1337.28|1335.28|1316.31|1314.31|0
1642586400000|2022-01-19 10:00:00|1335.8|1333.8|1338.25|1336.25|1338.25|1336.25|1331.61|1329.61|0
1642590000000|2022-01-19 11:00:00|1337.76|1335.76|1339.47|1337.47|1341.69|1339.69|1329.39|1327.39|0
1642593600000|2022-01-19 12:00:00|1339.22|1337.22|1339.95|1337.95|1341.43|1339.43|1334.05|1332.05|0
1642597200000|2022-01-19 13:00:00|1339.7|1337.7|1348.76|1346.76|1350|1348|1339.45|1337.45|0
1642600800000|2022-01-19 14:00:00|1349.01|1347.01|1355.47|1353.47|1357.93|1355.93|1340.47|1338.47|0
1642604400000|2022-01-19 15:00:00|1357.19|1355.19|1325.91|1323.91|1357.68|1355.68|1318.54|1316.54|0
1642608000000|2022-01-19 16:00:00|1326.15|1324.15|1330.31|1328.31|1331.54|1329.54|1310.93|1308.93|0
1642611600000|2022-01-19 17:00:00|1330.56|1328.56|1343.41|1341.41|1345.14|1343.14|1330.07|1328.07|0
1642615200000|2022-01-19 18:00:00|1343.16|1341.16|1327.02|1325.02|1344.15|1342.15|1323.83|1321.83|0
1642618800000|2022-01-19 19:00:00|1326.53|1324.53|1316.27|1314.27|1328.74|1326.74|1305.96|1303.96|0
1642622400000|2022-01-19 20:00:00|1316.51|1314.51|1281.57|1279.57|1323.63|1321.63|1278.8|1276.8|0
1642626000000|2022-01-19 21:00:00|1281.81|1279.81|1281.48|1278.88|1286.22|1284.22|1275.24|1272.64|0
1642629600000|2022-01-19 22:00:00|1282.09|1279.49|1282.79|1280.19|1282.94|1280.34|1280.87|1278.27|0
1642633200000|2022-01-19 23:00:00|1282.97|1280.37|1273|1270.4|1286.25|1283.65|1272.27|1269.67|0
1642636800000|2022-01-20 00:00:00|1273.25|1270.65|1284.51|1281.91|1289.18|1286.58|1273.25|1270.65|0
1642640400000|2022-01-20 01:00:00|1285|1282.4|1284.5|1281.9|1289.17|1286.57|1273.72|1271.12|0
1642644000000|2022-01-20 02:00:00|1284.74|1282.14|1286.69|1284.09|1291.23|1288.63|1284.5|1281.9|0
1642647600000|2022-01-20 03:00:00|1286.81|1284.21|1299.61|1297.01|1301.57|1298.97|1285.58|1282.98|0
1642651200000|2022-01-20 04:00:00|1299.72|1297.12|1299.59|1296.99|1303.29|1300.69|1298.86|1296.26|0
1642654800000|2022-01-20 05:00:00|1299.84|1297.24|1296.88|1294.28|1303.27|1300.67|1295.17|1292.57|0
1642658400000|2022-01-20 06:00:00|1297.13|1294.53|1306.94|1304.34|1307.92|1305.32|1296.39|1293.79|0
1642662000000|2022-01-20 07:00:00|1306.69|1304.09|1299.76|1297.16|1309.39|1306.79|1299.51|1296.91|0
1642665600000|2022-01-20 08:00:00|1300|1297.4|1294.62|1292.62|1303.63|1301.63|1286.45|1284.45|0
1642669200000|2022-01-20 09:00:00|1294.5|1292.5|1297.11|1295.11|1299.68|1297.68|1285.91|1283.91|0
1642672800000|2022-01-20 10:00:00|1297.35|1295.35|1300.78|1298.78|1301.77|1299.77|1295.14|1293.14|0
1642676400000|2022-01-20 11:00:00|1301.02|1299.02|1304.2|1302.2|1307.9|1305.9|1299.79|1297.79|0
1642680000000|2022-01-20 12:00:00|1303.96|1301.96|1298.05|1296.05|1305.43|1303.43|1293.15|1291.15|0
1642683600000|2022-01-20 13:00:00|1297.56|1295.56|1302.1|1300.1|1306.77|1304.77|1294.37|1292.37|0
1642687200000|2022-01-20 14:00:00|1302.34|1300.34|1328.93|1326.93|1331.88|1329.88|1297.67|1295.67|0
1642690800000|2022-01-20 15:00:00|1330.9|1328.9|1342.65|1340.65|1345.25|1343.25|1317.78|1315.78|0
1642694400000|2022-01-20 16:00:00|1342.54|1340.54|1337.39|1335.39|1349.19|1347.19|1332.23|1330.23|0
1642698000000|2022-01-20 17:00:00|1337.89|1335.89|1329.63|1327.63|1340.84|1338.84|1327.79|1325.79|0
1642701600000|2022-01-20 18:00:00|1329.76|1327.76|1315.16|1313.16|1329.76|1327.76|1314.66|1312.66|0
1642705200000|2022-01-20 19:00:00|1315.4|1313.4|1295.48|1293.48|1327.7|1325.7|1293.03|1291.03|0
1642708800000|2022-01-20 20:00:00|1295.73|1293.73|1232.18|1230.18|1301.13|1299.13|1227.23|1225.23|0
1642712400000|2022-01-20 21:00:00|1231.69|1229.69|1216.15|1213.55|1233.89|1231.89|1198.16|1195.56|0
1642716000000|2022-01-20 22:00:00|1216.4|1213.8|1216.69|1214.09|1219.2|1216.6|1214.26|1211.66|0
1642719600000|2022-01-20 23:00:00|1213.93|1211.33|1221.58|1218.98|1224.27|1221.67|1207.84|1205.24|0
1642723200000|2022-01-21 00:00:00|1221.82|1219.22|1212.52|1209.92|1224.5|1221.9|1212.49|1209.89|0
1642726800000|2022-01-21 01:00:00|1212.03|1209.43|1213.93|1211.33|1219.07|1216.47|1199.89|1197.29|0
1642730400000|2022-01-21 02:00:00|1213.81|1211.21|1199.37|1196.77|1219.53|1216.93|1190.64|1188.04|0
1642734000000|2022-01-21 03:00:00|1199.61|1197.01|1198.61|1196.01|1200.34|1197.74|1191.1|1188.5|0
1642737600000|2022-01-21 04:00:00|1198.49|1195.89|1202.35|1199.75|1210.37|1207.77|1198.49|1195.89|0
1642741200000|2022-01-21 05:00:00|1202.83|1200.23|1213.74|1211.14|1217.03|1214.43|1201.74|1199.14|0
1642744800000|2022-01-21 06:00:00|1213.5|1210.9|1217.14|1214.54|1222.6|1220|1207.79|1205.19|0
1642748400000|2022-01-21 07:00:00|1216.3|1213.7|1227.25|1224.65|1230.88|1228.28|1210.22|1207.62|0
1642752000000|2022-01-21 08:00:00|1226.52|1223.92|1226.83|1224.83|1231.13|1229.13|1214.18|1212.18|0
1642755600000|2022-01-21 09:00:00|1226.59|1224.59|1231.09|1229.09|1232.56|1230.56|1217.57|1215.57|0
1642759200000|2022-01-21 10:00:00|1230.96|1228.96|1234.26|1232.26|1236.11|1234.11|1226.22|1224.22|0
1642762800000|2022-01-21 11:00:00|1234.02|1232.02|1219.77|1217.77|1234.02|1232.02|1211.04|1209.04|0
1642766400000|2022-01-21 12:00:00|1220.26|1218.26|1210.16|1208.16|1220.5|1218.5|1204.47|1202.47|0
1642770000000|2022-01-21 13:00:00|1210.41|1208.41|1212.2|1210.2|1216.82|1214.82|1205.06|1203.06|0
1642773600000|2022-01-21 14:00:00|1212.45|1210.45|1204.38|1202.38|1232.19|1230.19|1199.16|1197.16|0
1642777200000|2022-01-21 15:00:00|1202.68|1200.68|1226.54|1224.54|1237.04|1235.04|1174.3|1172.3|0
1642780800000|2022-01-21 16:00:00|1228.24|1226.24|1210.53|1208.53|1245.17|1243.17|1202.26|1200.26|0
1642784400000|2022-01-21 17:00:00|1210.77|1208.77|1194.65|1192.65|1215.39|1213.39|1187.86|1185.86|0
1642788000000|2022-01-21 18:00:00|1194.77|1192.77|1188.58|1186.58|1207.77|1205.77|1181.91|1179.91|0
1642791600000|2022-01-21 19:00:00|1188.33|1186.33|1166.2|1164.2|1198.93|1196.93|1166.2|1164.2|0
1642795200000|2022-01-21 20:00:00|1167.17|1165.17|1151.27|1149.27|1179.4|1177.4|1149.49|1147.49|0
1642798800000|2022-01-21 21:00:00|1154.4|1152.4|1148.37|1146.37|1154.89|1152.89|1145.24|1143.24|0
1643011200000|2022-01-24 08:00:00|1172.7|1170.1|1167.76|1165.76|1185.87|1183.87|1167.02|1165.02|0
1643014800000|2022-01-24 09:00:00|1167.39|1165.39|1163.64|1161.64|1172.21|1170.21|1159.06|1157.06|0
1643018400000|2022-01-24 10:00:00|1163.4|1161.4|1138.8|1136.8|1163.64|1161.64|1126.52|1124.52|0
1643022000000|2022-01-24 11:00:00|1139.04|1137.04|1147.62|1145.62|1150.56|1148.56|1136.62|1134.62|0
1643025600000|2022-01-24 12:00:00|1148.58|1146.58|1129.45|1127.45|1150.14|1148.14|1127.77|1125.77|0
1643029200000|2022-01-24 13:00:00|1129.21|1127.21|1096.55|1094.55|1129.21|1127.21|1096.08|1094.08|0
1643032800000|2022-01-24 14:00:00|1093.69|1091.69|1068.31|1066.31|1106.24|1104.24|1062.59|1060.59|0
1643036400000|2022-01-24 15:00:00|1066.89|1064.89|1061.32|1058.52|1083.84|1081.04|1037.18|1035.18|0
1643040000000|2022-01-24 16:00:00|1061.56|1058.76|1035.69|1033.69|1062.03|1059.23|1009.1|1006.3|0
1643043600000|2022-01-24 17:00:00|1035.56|1033.56|1034.12|1032.12|1043.02|1041.02|994.25|992.25|0
1643047200000|2022-01-24 18:00:00|1034.35|1032.35|1088.8|1086.8|1089.27|1087.27|1028.97|1026.97|0
1643050800000|2022-01-24 19:00:00|1089.51|1087.51|1080.9|1078.9|1104.38|1102.38|1040.16|1038.16|0
1643054400000|2022-01-24 20:00:00|1080.55|1078.55|1168.44|1166.44|1174.47|1172.47|1075.74|1073.74|0
1643058000000|2022-01-24 21:00:00|1168.2|1166.2|1172.29|1169.69|1175.54|1172.94|1157|1155|0
1643061600000|2022-01-24 22:00:00|1173.07|1170.47|1168.95|1166.35|1173.28|1170.68|1166.83|1164.23|0
1643065200000|2022-01-24 23:00:00|1166.97|1164.37|1166.65|1164.05|1170.7|1168.1|1149.27|1146.67|0
1643068800000|2022-01-25 00:00:00|1167.01|1164.41|1133.3|1130.7|1169.18|1166.58|1132.11|1129.51|0
1643072400000|2022-01-25 01:00:00|1133.43|1130.83|1136.15|1133.55|1139.98|1137.38|1122.19|1119.59|0
1643076000000|2022-01-25 02:00:00|1135.2|1132.6|1135.41|1132.81|1136.6|1134|1123.02|1120.42|0
1643079600000|2022-01-25 03:00:00|1135.17|1132.57|1118.92|1116.32|1135.17|1132.57|1117.61|1115.01|0
1643083200000|2022-01-25 04:00:00|1119.03|1116.43|1112.93|1110.33|1122.96|1120.36|1108.18|1105.58|0
1643086800000|2022-01-25 05:00:00|1112.7|1110.1|1126.28|1123.68|1134.37|1131.77|1106.03|1103.43|0
1643090400000|2022-01-25 06:00:00|1127.36|1124.76|1126.97|1124.37|1132.62|1130.02|1119.48|1116.88|0
1643094000000|2022-01-25 07:00:00|1126.25|1123.65|1122.34|1119.74|1132.35|1129.75|1098.58|1095.98|0
1643097600000|2022-01-25 08:00:00|1122.82|1120.22|1111.21|1109.21|1125.38|1123.38|1098.72|1096.72|0
1643101200000|2022-01-25 09:00:00|1111.45|1109.45|1140.64|1138.64|1146.97|1144.97|1106.35|1104.35|0
1643104800000|2022-01-25 10:00:00|1140.88|1138.88|1125.33|1123.33|1149.35|1147.35|1120.8|1118.8|0
1643108400000|2022-01-25 11:00:00|1123.66|1121.66|1114.81|1112.81|1136.78|1134.78|1111|1109|0
1643112000000|2022-01-25 12:00:00|1114.68|1112.68|1108.35|1106.35|1119.79|1117.79|1103.73|1101.73|0
1643115600000|2022-01-25 13:00:00|1108.83|1106.83|1107.87|1105.87|1110.49|1108.49|1089.81|1087.81|0
1643119200000|2022-01-25 14:00:00|1107.16|1105.16|1066.21|1064.21|1118.48|1116.48|1061.14|1059.14|0
1643122800000|2022-01-25 15:00:00|1066.92|1064.92|1085.07|1083.07|1112.87|1110.87|1049.77|1047.77|0
1643126400000|2022-01-25 16:00:00|1085.31|1083.31|1071.82|1069.82|1102.73|1100.73|1067.37|1065.37|0
1643130000000|2022-01-25 17:00:00|1072.06|1070.06|1089.05|1087.05|1100.81|1098.81|1069.45|1067.45|0
1643133600000|2022-01-25 18:00:00|1088.34|1086.34|1131.72|1129.72|1132.2|1130.2|1075.99|1073.99|0
1643137200000|2022-01-25 19:00:00|1132.2|1130.2|1163.86|1161.86|1164.95|1162.95|1119.23|1117.23|0
1643140800000|2022-01-25 20:00:00|1163.26|1161.26|1113.77|1111.77|1164.23|1162.23|1107.52|1105.52|0
1643144400000|2022-01-25 21:00:00|1116.4|1114.4|1073.57|1070.97|1121.91|1119.91|1065.61|1063.01|0
1643148000000|2022-01-25 22:00:00|1073.46|1070.86|1077.5|1074.9|1077.5|1074.9|1071.4|1068.8|0
1643151600000|2022-01-25 23:00:00|1077.35|1074.75|1122.9|1120.3|1134.6|1132|1077.35|1074.75|0
1643155200000|2022-01-26 00:00:00|1123.14|1120.54|1108.75|1106.15|1124.1|1121.5|1102.9|1100.3|0
1643158800000|2022-01-26 01:00:00|1108.27|1105.67|1120.45|1117.85|1122.6|1120|1105.16|1102.56|0
1643162400000|2022-01-26 02:00:00|1120.32|1117.72|1117.31|1114.71|1127.26|1124.66|1116.35|1113.75|0
1643166000000|2022-01-26 03:00:00|1116.83|1114.23|1128.54|1125.94|1131.42|1128.82|1116.83|1114.23|0
1643169600000|2022-01-26 04:00:00|1128.78|1126.18|1127.9|1125.3|1130.45|1127.85|1123.5|1120.9|0
1643173200000|2022-01-26 05:00:00|1127.79|1125.19|1124.76|1122.16|1128.27|1125.67|1117|1114.4|0
1643176800000|2022-01-26 06:00:00|1124.17|1121.57|1120.97|1118.37|1128.24|1125.64|1119.06|1116.46|0
1643180400000|2022-01-26 07:00:00|1122.17|1119.57|1122.62|1120.02|1126.22|1123.62|1111.14|1108.54|0
1643184000000|2022-01-26 08:00:00|1122.74|1120.14|1147.1|1145.1|1154.94|1152.94|1122.38|1119.78|0
1643187600000|2022-01-26 09:00:00|1145.78|1143.78|1163.97|1161.97|1172.66|1170.66|1145.3|1143.3|0
1643191200000|2022-01-26 10:00:00|1163.84|1161.84|1168.35|1166.35|1172.22|1170.22|1155.89|1153.89|0
1643194800000|2022-01-26 11:00:00|1168.47|1166.47|1180.48|1178.48|1180.72|1178.72|1167.68|1165.68|0
1643198400000|2022-01-26 12:00:00|1180.24|1178.24|1167.81|1165.81|1180.72|1178.72|1162.22|1160.22|0
1643202000000|2022-01-26 13:00:00|1168.54|1166.54|1178.11|1176.11|1184.41|1182.41|1166.85|1164.85|0
1643205600000|2022-01-26 14:00:00|1178.23|1176.23|1185.41|1183.41|1190.38|1188.38|1156.6|1154.6|0
1643209200000|2022-01-26 15:00:00|1186.75|1184.75|1159.48|1157.48|1197.64|1195.64|1144.42|1142.42|0
1643212800000|2022-01-26 16:00:00|1159.36|1157.36|1174.41|1172.41|1181.19|1179.19|1151.28|1149.28|0
1643216400000|2022-01-26 17:00:00|1175.86|1173.86|1185.42|1183.42|1187.13|1185.13|1173.45|1171.45|0
1643220000000|2022-01-26 18:00:00|1185.67|1183.67|1173.78|1171.78|1185.67|1183.67|1167.66|1165.66|0
1643223600000|2022-01-26 19:00:00|1174.5|1172.5|1130.68|1128.68|1205.66|1203.66|1113.34|1111.34|0
1643227200000|2022-01-26 20:00:00|1128.27|1126.27|1101.54|1099.54|1128.27|1126.27|1061.76|1059.76|0
1643230800000|2022-01-26 21:00:00|1103.21|1101.21|1103.93|1101.33|1108.48|1106.48|1092.28|1089.85|0
1643234400000|2022-01-26 22:00:00|1103.82|1101.22|1109.68|1107.08|1114.55|1111.95|1103.46|1100.86|0
1643238000000|2022-01-26 23:00:00|1113.49|1110.89|1129.67|1127.07|1131.84|1129.24|1110.37|1107.77|0
1643241600000|2022-01-27 00:00:00|1130.02|1127.42|1099.89|1097.29|1130.87|1128.27|1098.94|1096.34|0
1643245200000|2022-01-27 01:00:00|1099.77|1097.17|1065.22|1062.62|1101.81|1099.21|1060.62|1058.02|0
1643248800000|2022-01-27 02:00:00|1064.62|1062.02|1055.92|1053.32|1065.04|1062.44|1045.73|1043.13|0
1643252400000|2022-01-27 03:00:00|1056.03|1053.43|1041.26|1038.66|1062.44|1059.84|1033.82|1031.22|0
1643256000000|2022-01-27 04:00:00|1041.38|1038.78|1050.29|1047.69|1053.97|1051.37|1038.3|1035.7|0
1643259600000|2022-01-27 05:00:00|1050.77|1048.17|1054.06|1051.46|1060.14|1057.54|1041.4|1038.8|0
1643263200000|2022-01-27 06:00:00|1052.76|1050.16|1050.04|1047.44|1064.86|1062.26|1038.44|1035.84|0
1643266800000|2022-01-27 07:00:00|1052.05|1049.45|1065.51|1062.91|1074.88|1072.28|1050.63|1048.03|0
1643270400000|2022-01-27 08:00:00|1066.22|1063.62|1094.16|1092.16|1094.88|1092.88|1065.62|1063.02|0
1643274000000|2022-01-27 09:00:00|1093.92|1091.92|1111.56|1109.56|1115.65|1113.65|1088.57|1086.57|0
1643277600000|2022-01-27 10:00:00|1111.08|1109.08|1089.75|1087.75|1118.76|1116.76|1086.04|1084.04|0
1643281200000|2022-01-27 11:00:00|1090.12|1088.12|1114.21|1112.21|1115.17|1113.17|1089.88|1087.88|0
1643284800000|2022-01-27 12:00:00|1114.81|1112.81|1115.62|1113.62|1121.54|1119.54|1095.94|1093.94|0
1643288400000|2022-01-27 13:00:00|1116.58|1114.58|1138.76|1136.76|1139.24|1137.24|1114.06|1112.06|0
1643292000000|2022-01-27 14:00:00|1138.4|1136.4|1169.66|1167.66|1178.62|1176.62|1136.96|1134.96|0
1643295600000|2022-01-27 15:00:00|1170.26|1168.26|1159.18|1157.18|1181.52|1179.52|1127.84|1125.84|0
1643299200000|2022-01-27 16:00:00|1159.05|1157.05|1156.67|1154.67|1169.82|1167.82|1138.41|1136.41|0
1643302800000|2022-01-27 17:00:00|1154.74|1152.74|1109.19|1107.19|1156.06|1154.06|1095.86|1093.86|0
1643306400000|2022-01-27 18:00:00|1108.23|1106.23|1089.89|1087.89|1113.51|1111.51|1071.49|1069.49|0
1643310000000|2022-01-27 19:00:00|1089.41|1087.41|1080.46|1078.46|1110.67|1108.67|1069.56|1067.56|0
1643313600000|2022-01-27 20:00:00|1081.42|1079.42|1081.92|1079.92|1107.46|1105.46|1065.4|1063.4|0
1643317200000|2022-01-27 21:00:00|1081.2|1079.2|1107.08|1104.48|1107.08|1104.48|1077.61|1075.61|0
1643320800000|2022-01-27 22:00:00|1106.42|1103.82|1111.97|1109.37|1118.07|1115.47|1103.26|1100.66|0
1643324400000|2022-01-27 23:00:00|1112.72|1110.12|1099.1|1096.5|1116.45|1113.85|1098.86|1096.26|0
1643328000000|2022-01-28 00:00:00|1098.14|1095.54|1102.44|1099.84|1106.05|1103.45|1085.87|1083.27|0
1643331600000|2022-01-28 01:00:00|1102.56|1099.96|1101.81|1099.21|1110.62|1108.02|1094.73|1092.13|0
1643335200000|2022-01-28 02:00:00|1102.05|1099.45|1116.21|1113.61|1118.04|1115.44|1098.08|1095.48|0
1643338800000|2022-01-28 03:00:00|1116.45|1113.85|1102.93|1100.33|1118.01|1115.41|1101.96|1099.36|0
1643342400000|2022-01-28 04:00:00|1103.41|1100.81|1095.79|1093.19|1106.41|1103.81|1094.59|1091.99|0
1643346000000|2022-01-28 05:00:00|1095.92|1093.32|1108.9|1106.3|1112.18|1109.58|1093.26|1090.66|0
1643349600000|2022-01-28 06:00:00|1109.14|1106.54|1106.49|1103.89|1112.88|1110.28|1102.52|1099.92|0
1643353200000|2022-01-28 07:00:00|1106.25|1103.65|1106.99|1104.39|1112.05|1109.45|1098.81|1096.21|0
1643356800000|2022-01-28 08:00:00|1107.83|1105.23|1090.41|1088.41|1107.83|1105.23|1074.69|1072.69|0
1643360400000|2022-01-28 09:00:00|1089.69|1087.69|1083.97|1081.97|1096.3|1094.3|1079.47|1077.47|0
1643364000000|2022-01-28 10:00:00|1084.34|1082.34|1074.48|1072.48|1084.58|1082.58|1068|1066|0
1643367600000|2022-01-28 11:00:00|1074.72|1072.72|1067.12|1065.12|1077.12|1075.12|1056.97|1054.97|0
1643371200000|2022-01-28 12:00:00|1068.32|1066.32|1043.12|1041.12|1071.55|1069.55|1033.12|1031.12|0
1643374800000|2022-01-28 13:00:00|1043.6|1041.6|1077.32|1075.32|1085.36|1083.36|1040.02|1038.02|0
1643378400000|2022-01-28 14:00:00|1077.8|1075.8|1053.98|1051.98|1098.8|1096.8|1049.33|1047.33|0
1643382000000|2022-01-28 15:00:00|1054.82|1052.82|1101|1099|1101.61|1099.61|1048.61|1046.61|0
1643385600000|2022-01-28 16:00:00|1102.57|1100.57|1135.9|1133.9|1137.23|1135.23|1088.86|1086.86|0
1643389200000|2022-01-28 17:00:00|1135.66|1133.66|1113|1111|1141.46|1139.46|1109.25|1107.25|0
1643392800000|2022-01-28 18:00:00|1112.88|1110.88|1129.02|1127.02|1135.17|1133.17|1112.27|1110.27|0
1643396400000|2022-01-28 19:00:00|1129.5|1127.5|1126.77|1124.77|1137.23|1135.23|1086.42|1084.42|0
1643400000000|2022-01-28 20:00:00|1127.14|1125.14|1183.23|1181.23|1183.23|1181.23|1122.19|1120.19|0
1643403600000|2022-01-28 21:00:00|1183.71|1181.71|1172.15|1170.15|1184.32|1182.32|1171.79|1169.79|0
1643616000000|2022-01-31 08:00:00|1183.37|1180.77|1190.98|1188.98|1191.34|1189.34|1173.94|1171.94|0
1643619600000|2022-01-31 09:00:00|1191.22|1189.22|1186.33|1184.33|1193.66|1191.66|1180.97|1178.97|0
1643623200000|2022-01-31 10:00:00|1186.57|1184.57|1179.19|1177.19|1187.54|1185.54|1174.38|1172.38|0
1643626800000|2022-01-31 11:00:00|1177.73|1175.73|1174.3|1172.3|1181.62|1179.62|1169.69|1167.69|0
1643630400000|2022-01-31 12:00:00|1174.06|1172.06|1169.9|1167.9|1176|1174|1155.33|1153.33|0
1643634000000|2022-01-31 13:00:00|1170.87|1168.87|1172.51|1170.51|1176.27|1174.27|1160.66|1158.66|0
1643637600000|2022-01-31 14:00:00|1173|1171|1196.45|1194.45|1196.45|1194.45|1162.42|1160.42|0
1643641200000|2022-01-31 15:00:00|1197.18|1195.18|1213.23|1211.23|1220.26|1218.26|1195.96|1193.96|0
1643644800000|2022-01-31 16:00:00|1212.74|1210.74|1228.32|1226.32|1229.05|1227.05|1201.12|1199.12|0
1643648400000|2022-01-31 17:00:00|1228.56|1226.56|1234.3|1232.3|1236.02|1234.02|1218.36|1216.36|0
1643652000000|2022-01-31 18:00:00|1234.06|1232.06|1234.03|1232.03|1236.75|1234.75|1226.68|1224.68|0
1643655600000|2022-01-31 19:00:00|1234.77|1232.77|1241.5|1239.5|1244.45|1242.45|1233.05|1231.05|0
1643659200000|2022-01-31 20:00:00|1241.37|1239.37|1258.64|1256.64|1262.46|1260.46|1218.43|1216.43|0
1643662800000|2022-01-31 21:00:00|1256.07|1254.07|1247.55|1244.95|1256.07|1254.07|1245.98|1243.43|0
1643666400000|2022-01-31 22:00:00|1246.92|1244.32|1248.35|1245.75|1249.9|1247.3|1246.39|1243.79|0
1643670000000|2022-01-31 23:00:00|1248.84|1246.24|1248.95|1246.35|1252.4|1249.8|1244.78|1242.18|0
1643673600000|2022-02-01 00:00:00|1249.2|1246.6|1250.17|1247.57|1251.89|1249.29|1247.23|1244.63|0
1643677200000|2022-02-01 01:00:00|1250.04|1247.44|1237.62|1235.02|1250.41|1247.81|1235.9|1233.3|0
1643680800000|2022-02-01 02:00:00|1237.37|1234.77|1239.82|1237.22|1241.66|1239.06|1235.16|1232.56|0
1643684400000|2022-02-01 03:00:00|1240.06|1237.46|1247.18|1244.58|1247.67|1245.07|1238.59|1235.99|0
1643688000000|2022-02-01 04:00:00|1247.29|1244.69|1246.72|1244.12|1248.4|1245.8|1243.98|1241.38|0
1643691600000|2022-02-01 05:00:00|1246.47|1243.87|1248.88|1246.28|1249.62|1247.02|1244.69|1242.09|0
1643695200000|2022-02-01 06:00:00|1247.89|1245.29|1248.38|1245.78|1251.6|1249|1244.18|1241.58|0
1643698800000|2022-02-01 07:00:00|1248.87|1246.27|1253.8|1251.2|1259.61|1257.01|1247.14|1244.54|0
1643702400000|2022-02-01 08:00:00|1253.06|1250.46|1262.65|1260.65|1267.6|1265.6|1250.84|1248.24|0
1643706000000|2022-02-01 09:00:00|1262.9|1260.9|1245.59|1243.59|1264.13|1262.13|1236.71|1234.71|0
1643709600000|2022-02-01 10:00:00|1245.22|1243.22|1244.35|1242.35|1252.75|1250.75|1241.63|1239.63|0
1643713200000|2022-02-01 11:00:00|1244.22|1242.22|1245.57|1243.57|1255.46|1253.46|1243.11|1241.11|0
1643716800000|2022-02-01 12:00:00|1245.45|1243.45|1253.47|1251.47|1256.55|1254.55|1244.58|1242.58|0
1643720400000|2022-02-01 13:00:00|1253.96|1251.96|1263.1|1261.1|1263.59|1261.59|1252.73|1250.73|0
1643724000000|2022-02-01 14:00:00|1263.46|1261.46|1255.5|1253.5|1267.99|1265.99|1245|1243|0
1643727600000|2022-02-01 15:00:00|1256.86|1254.86|1258.29|1256.29|1258.53|1256.53|1228.18|1226.18|0
1643731200000|2022-02-01 16:00:00|1258.53|1256.53|1265.07|1263.07|1268.28|1266.28|1248.75|1246.75|0
1643734800000|2022-02-01 17:00:00|1265.68|1263.68|1262.5|1260.5|1266.96|1264.96|1248.4|1246.4|0
1643738400000|2022-02-01 18:00:00|1262.25|1260.25|1262.35|1260.35|1264.72|1262.72|1253.84|1251.84|0
1643742000000|2022-02-01 19:00:00|1262.1|1260.1|1262.34|1260.34|1266.31|1264.31|1253.43|1251.43|0
1643745600000|2022-02-01 20:00:00|1261.85|1259.85|1287.31|1285.31|1293.26|1291.26|1260.61|1258.61|0
1643749200000|2022-02-01 21:00:00|1286.07|1284.07|1302.72|1300.12|1307.57|1304.97|1286.07|1284.07|0
1643752800000|2022-02-01 22:00:00|1302.85|1300.25|1303.51|1300.91|1304.06|1301.46|1298.58|1295.98|0
1643756400000|2022-02-01 23:00:00|1304.95|1302.35|1304.08|1301.48|1305.08|1302.48|1300.12|1297.52|0
1643760000000|2022-02-02 00:00:00|1303.95|1301.35|1308.79|1306.19|1309.54|1306.94|1303.83|1301.23|0
1643763600000|2022-02-02 01:00:00|1308.54|1305.94|1308.78|1306.18|1310.78|1308.18|1306.31|1303.71|0
1643767200000|2022-02-02 02:00:00|1308.54|1305.94|1307.29|1304.69|1310.02|1307.42|1306.3|1303.7|0
1643770800000|2022-02-02 03:00:00|1307.16|1304.56|1308.77|1306.17|1309.14|1306.54|1306.3|1303.7|0
1643774400000|2022-02-02 04:00:00|1308.52|1305.92|1310.26|1307.66|1310.75|1308.15|1308.28|1305.68|0
1643778000000|2022-02-02 05:00:00|1310.37|1307.77|1314.34|1311.74|1317.95|1315.35|1310.01|1307.41|0
1643781600000|2022-02-02 06:00:00|1314.47|1311.87|1313.59|1310.99|1320.67|1318.07|1311.24|1308.64|0
1643785200000|2022-02-02 07:00:00|1313.47|1310.87|1312.31|1309.71|1317.94|1315.34|1310.74|1308.14|0
1643788800000|2022-02-02 08:00:00|1312.56|1309.96|1308.32|1306.32|1314.52|1312.52|1304.85|1302.85|0
1643792400000|2022-02-02 09:00:00|1308.07|1306.07|1326.52|1324.52|1327.89|1325.89|1307.58|1305.58|0
1643796000000|2022-02-02 10:00:00|1326.65|1324.65|1321.93|1319.93|1326.65|1324.65|1320.69|1318.69|0
1643799600000|2022-02-02 11:00:00|1322.43|1320.43|1322.91|1320.91|1323.66|1321.66|1317.22|1315.22|0
1643803200000|2022-02-02 12:00:00|1322.67|1320.67|1330.74|1328.74|1331.73|1329.73|1320.44|1318.44|0
1643806800000|2022-02-02 13:00:00|1329.86|1327.86|1316.53|1314.53|1330.49|1328.49|1315.54|1313.54|0
1643810400000|2022-02-02 14:00:00|1316.03|1314.03|1303.93|1301.93|1321.74|1319.74|1298.73|1296.73|0
1643814000000|2022-02-02 15:00:00|1304.67|1302.67|1310.01|1308.21|1318.91|1316.91|1292.84|1291.04|0
1643817600000|2022-02-02 16:00:00|1309.4|1307.6|1306.17|1304.37|1311.13|1309.33|1289.37|1287.57|0
1643821200000|2022-02-02 17:00:00|1305.93|1304.13|1326.7|1324.9|1326.7|1324.9|1301.72|1299.92|0
1643824800000|2022-02-02 18:00:00|1326.21|1324.41|1320.71|1318.91|1326.7|1324.9|1311.06|1309.26|0
1643828400000|2022-02-02 19:00:00|1320.96|1319.16|1327.99|1326.19|1334.92|1333.12|1313.53|1311.73|0
1643832000000|2022-02-02 20:00:00|1328.23|1326.43|1329.96|1328.16|1338.63|1336.83|1324.02|1322.22|0
1643835600000|2022-02-02 21:00:00|1329.46|1327.66|1302.03|1299.83|1332.68|1330.88|1293.75|1291.55|0
1643839200000|2022-02-02 22:00:00|1301.8|1299.6|1297.82|1295.62|1302.32|1300.12|1296.77|1294.57|0
1643842800000|2022-02-02 23:00:00|1298.37|1296.17|1284.76|1282.56|1301.47|1299.27|1283.9|1281.7|0
1643846400000|2022-02-03 00:00:00|1284.64|1282.44|1285.62|1283.42|1291.56|1289.36|1283.89|1281.69|0
1643850000000|2022-02-03 01:00:00|1285.86|1283.66|1283.12|1280.92|1289.08|1286.88|1282.38|1280.18|0
1643853600000|2022-02-03 02:00:00|1282.87|1280.67|1286.07|1283.87|1286.94|1284.74|1280.65|1278.45|0
1643857200000|2022-02-03 03:00:00|1286.32|1284.12|1289.53|1287.33|1290.27|1288.07|1285.57|1283.37|0
1643860800000|2022-02-03 04:00:00|1289.28|1287.08|1289.52|1287.32|1290.51|1288.31|1288.53|1286.33|0
1643864400000|2022-02-03 05:00:00|1289.51|1287.31|1289.17|1286.97|1291|1288.8|1287.93|1285.73|0
1643868000000|2022-02-03 06:00:00|1288.92|1286.72|1286.44|1284.24|1289.41|1287.21|1285.57|1283.37|0
1643871600000|2022-02-03 07:00:00|1286.69|1284.49|1295.33|1293.13|1296.07|1293.87|1285.45|1283.25|0
1643875200000|2022-02-03 08:00:00|1295.58|1293.38|1293.39|1291.59|1297.35|1295.55|1289.19|1287.39|0
1643878800000|2022-02-03 09:00:00|1293.01|1291.21|1280.28|1278.48|1294.38|1292.58|1278.79|1276.99|0
1643882400000|2022-02-03 10:00:00|1280.03|1278.23|1279.52|1277.72|1286.21|1284.41|1277.3|1275.5|0
1643886000000|2022-02-03 11:00:00|1279.77|1277.97|1282.82|1281.02|1284.72|1282.92|1274.18|1272.38|0
1643889600000|2022-02-03 12:00:00|1282.33|1280.53|1289.62|1287.82|1294.32|1292.52|1276.64|1274.84|0
1643893200000|2022-02-03 13:00:00|1288.88|1287.08|1265.78|1263.98|1289.38|1287.58|1265.31|1263.51|0
1643896800000|2022-02-03 14:00:00|1265.54|1263.74|1261.56|1259.76|1281.5|1279.7|1259.22|1257.42|0
1643900400000|2022-02-03 15:00:00|1261.69|1259.89|1277.51|1275.71|1287.09|1285.29|1259.71|1257.91|0
1643904000000|2022-02-03 16:00:00|1278|1276.2|1260.13|1258.33|1287.37|1285.57|1260.13|1258.33|0
1643907600000|2022-02-03 17:00:00|1260.38|1258.58|1257.87|1256.07|1264.31|1262.51|1250.71|1248.91|0
1643911200000|2022-02-03 18:00:00|1257.38|1255.58|1258.04|1256.24|1265.25|1263.45|1248.98|1247.18|0
1643914800000|2022-02-03 19:00:00|1257.79|1255.99|1240.86|1239.06|1263.97|1262.17|1236.07|1234.27|0
1643918400000|2022-02-03 20:00:00|1241.11|1239.31|1222.38|1220.58|1251.54|1249.74|1216.72|1214.92|0
1643922000000|2022-02-03 21:00:00|1223.61|1221.81|1275.74|1273.54|1278.34|1276.14|1223.61|1221.81|0
1643925600000|2022-02-03 22:00:00|1276.35|1274.15|1272.01|1269.81|1276.35|1274.15|1266.23|1264.03|0
1643929200000|2022-02-03 23:00:00|1271.6|1269.4|1272.64|1270.44|1277.83|1275.63|1266.47|1264.27|0
1643932800000|2022-02-04 00:00:00|1273.5|1271.3|1272.13|1269.93|1277.33|1275.13|1269.17|1266.97|0
1643936400000|2022-02-04 01:00:00|1271.64|1269.44|1259.75|1257.55|1272.75|1270.55|1256.91|1254.71|0
1643940000000|2022-02-04 02:00:00|1260|1257.8|1266.04|1263.84|1269.51|1267.31|1259.88|1257.68|0
1643943600000|2022-02-04 03:00:00|1266.29|1264.09|1269.37|1267.17|1270.98|1268.78|1265.05|1262.85|0
1643947200000|2022-02-04 04:00:00|1269.74|1267.54|1274.38|1272.18|1274.39|1272.19|1268.95|1266.75|0
1643950800000|2022-02-04 05:00:00|1274.88|1272.68|1279.07|1276.87|1279.57|1277.37|1274.88|1272.68|0
1643954400000|2022-02-04 06:00:00|1279.44|1277.24|1279.31|1277.11|1280.79|1278.59|1276.35|1274.15|0
1643958000000|2022-02-04 07:00:00|1279.56|1277.36|1269.22|1267.02|1281.53|1279.33|1266.37|1264.17|0
1643961600000|2022-02-04 08:00:00|1268.1|1265.9|1261.1|1259.3|1276.18|1274.38|1255.66|1253.86|0
1643965200000|2022-02-04 09:00:00|1260.85|1259.05|1254.43|1252.63|1264.43|1262.63|1252.46|1250.66|0
1643968800000|2022-02-04 10:00:00|1253.94|1252.14|1234.75|1232.95|1254.68|1252.88|1227.59|1225.79|0
1643972400000|2022-02-04 11:00:00|1234.5|1232.7|1209.43|1207.63|1234.75|1232.95|1209.43|1207.63|0
1643976000000|2022-02-04 12:00:00|1209.92|1208.12|1233.57|1231.77|1236.53|1234.73|1209.92|1208.12|0
1643979600000|2022-02-04 13:00:00|1233.82|1232.02|1201.76|1199.96|1234.68|1232.88|1198.07|1196.27|0
1643983200000|2022-02-04 14:00:00|1202|1200.2|1228.56|1226.76|1240.37|1238.57|1193.38|1191.58|0
1643986800000|2022-02-04 15:00:00|1231.03|1229.23|1206.09|1204.29|1245.11|1243.31|1201.03|1199.23|0
1643990400000|2022-02-04 16:00:00|1205.35|1203.55|1226.45|1224.65|1236.54|1234.74|1197.46|1195.66|0
1643994000000|2022-02-04 17:00:00|1227.93|1226.13|1242.9|1241.1|1243.76|1241.96|1222.74|1220.94|0
1643997600000|2022-02-04 18:00:00|1243.15|1241.35|1264.2|1262.4|1265.82|1264.02|1243.15|1241.35|0
1644001200000|2022-02-04 19:00:00|1264.94|1263.14|1268.56|1266.76|1268.77|1266.97|1251.84|1250.04|0
1644004800000|2022-02-04 20:00:00|1268.8|1267|1244.62|1242.82|1284.89|1283.09|1244.62|1242.82|0
1644008400000|2022-02-04 21:00:00|1243.63|1241.83|1240.88|1239.08|1247.75|1245.95|1235.94|1234.14|0
1644220800000|2022-02-07 08:00:00|1249.74|1247.54|1239.22|1237.42|1254.44|1252.24|1226.38|1224.58|0
1644224400000|2022-02-07 09:00:00|1239.34|1237.54|1234.76|1232.96|1245.27|1243.47|1227.1|1225.3|0
1644228000000|2022-02-07 10:00:00|1235.01|1233.21|1233.14|1231.34|1241.18|1239.38|1232.53|1230.73|0
1644231600000|2022-02-07 11:00:00|1233.51|1231.71|1240.42|1238.62|1244.01|1242.21|1230.3|1228.5|0
1644235200000|2022-02-07 12:00:00|1240.3|1238.5|1252.28|1250.48|1255.5|1253.7|1240.3|1238.5|0
1644238800000|2022-02-07 13:00:00|1252.04|1250.24|1255.34|1253.54|1260.72|1258.92|1250.55|1248.75|0
1644242400000|2022-02-07 14:00:00|1255.59|1253.79|1256.16|1254.36|1260.87|1259.07|1239.87|1238.07|0
1644246000000|2022-02-07 15:00:00|1257.52|1255.72|1254.86|1253.06|1265.56|1263.76|1243.27|1241.47|0
1644249600000|2022-02-07 16:00:00|1254.36|1252.56|1239.24|1237.44|1257.58|1255.78|1228.76|1226.96|0
1644253200000|2022-02-07 17:00:00|1238.87|1237.07|1234.28|1232.48|1239.74|1237.94|1225.13|1223.33|0
1644256800000|2022-02-07 18:00:00|1233.79|1231.99|1251.44|1249.64|1253.17|1251.37|1232.3|1230.5|0
1644260400000|2022-02-07 19:00:00|1250.94|1249.14|1256.39|1254.59|1261.84|1260.04|1246.02|1244.22|0
1644264000000|2022-02-07 20:00:00|1256.14|1254.34|1228.95|1227.15|1266.73|1264.93|1216.08|1214.28|0
1644267600000|2022-02-07 21:00:00|1229.45|1227.65|1237.14|1234.94|1238.01|1235.81|1229.45|1227.65|0
1644271200000|2022-02-07 22:00:00|1236.58|1234.38|1237.9|1235.7|1238.27|1236.07|1236.58|1234.38|0
1644274800000|2022-02-07 23:00:00|1236.88|1234.68|1239.72|1237.52|1240.1|1237.9|1234.53|1232.33|0
1644278400000|2022-02-08 00:00:00|1240.09|1237.89|1238.48|1236.28|1241.71|1239.51|1234.52|1232.32|0
1644282000000|2022-02-08 01:00:00|1238.35|1236.15|1230.54|1228.34|1238.35|1236.15|1229.06|1226.86|0
1644285600000|2022-02-08 02:00:00|1230.79|1228.59|1233.75|1231.55|1234.25|1232.05|1225.59|1223.39|0
1644289200000|2022-02-08 03:00:00|1233.87|1231.67|1231.14|1228.94|1235.48|1233.28|1230.03|1227.83|0
1644292800000|2022-02-08 04:00:00|1231.27|1229.07|1232.46|1230.26|1232.96|1230.76|1230.03|1227.83|0
1644296400000|2022-02-08 05:00:00|1232.22|1230.02|1226.26|1224.06|1232.71|1230.51|1224.53|1222.33|0
1644300000000|2022-02-08 06:00:00|1226.01|1223.81|1231.33|1229.13|1234.68|1232.48|1224.53|1222.33|0
1644303600000|2022-02-08 07:00:00|1230.83|1228.63|1227.89|1225.69|1237.65|1235.45|1225.04|1222.84|0
1644307200000|2022-02-08 08:00:00|1228.76|1226.56|1237.59|1235.79|1241.19|1239.39|1225.29|1223.09|0
1644310800000|2022-02-08 09:00:00|1238.21|1236.41|1235.32|1233.52|1248.09|1246.29|1234.08|1232.28|0
1644314400000|2022-02-08 10:00:00|1235.45|1233.65|1233.24|1231.44|1235.72|1233.92|1228.01|1226.21|0
1644318000000|2022-02-08 11:00:00|1233.49|1231.69|1223.81|1222.01|1234.23|1232.43|1220.09|1218.29|0
1644321600000|2022-02-08 12:00:00|1223.31|1221.51|1222.77|1220.97|1225.25|1223.45|1216.34|1214.54|0
1644325200000|2022-02-08 13:00:00|1222.52|1220.72|1225.42|1223.62|1228.65|1226.85|1219.84|1218.04|0
1644328800000|2022-02-08 14:00:00|1225.04|1223.24|1221.2|1219.4|1231.61|1229.81|1218.23|1216.43|0
1644332400000|2022-02-08 15:00:00|1220.21|1218.41|1236.4|1234.6|1239.87|1238.07|1209.84|1208.04|0
1644336000000|2022-02-08 16:00:00|1236.15|1234.35|1257.79|1255.99|1259.28|1257.48|1235.9|1234.1|0
1644339600000|2022-02-08 17:00:00|1258.41|1256.61|1263|1261.2|1269.46|1267.66|1252.08|1250.28|0
1644343200000|2022-02-08 18:00:00|1262.75|1260.95|1260.51|1258.71|1263.5|1261.7|1253.56|1251.76|0
1644346800000|2022-02-08 19:00:00|1260.76|1258.96|1244.19|1242.39|1265.23|1263.43|1239.36|1237.56|0
1644350400000|2022-02-08 20:00:00|1243.57|1241.77|1264.42|1262.62|1276.08|1274.28|1238.48|1236.68|0
1644354000000|2022-02-08 21:00:00|1265.41|1263.61|1270.87|1268.67|1273.85|1272.05|1263.92|1262.12|0
1644357600000|2022-02-08 22:00:00|1271.14|1268.94|1270.22|1268.02|1271.14|1268.94|1269.88|1267.68|0
1644361200000|2022-02-08 23:00:00|1272.17|1269.97|1277.62|1275.42|1279|1276.8|1270.56|1268.36|0
1644364800000|2022-02-09 00:00:00|1277.87|1275.67|1272.53|1270.33|1279.24|1277.04|1271.05|1268.85|0
1644368400000|2022-02-09 01:00:00|1272.78|1270.58|1274.51|1272.31|1277.99|1275.79|1270.55|1268.35|0
1644372000000|2022-02-09 02:00:00|1274.26|1272.06|1274.26|1272.06|1276.5|1274.3|1272.27|1270.07|0
1644375600000|2022-02-09 03:00:00|1274.37|1272.17|1281.2|1279|1282.2|1280|1274.26|1272.06|0
1644379200000|2022-02-09 04:00:00|1280.95|1278.75|1287.62|1285.42|1287.87|1285.67|1280.95|1278.75|0
1644382800000|2022-02-09 05:00:00|1287.87|1285.67|1284.64|1282.44|1289.23|1287.03|1284.64|1282.44|0
1644386400000|2022-02-09 06:00:00|1284.75|1282.55|1282.64|1280.44|1286.87|1284.67|1282.51|1280.31|0
1644390000000|2022-02-09 07:00:00|1282.39|1280.19|1278.25|1276.05|1285|1282.8|1274.28|1272.08|0
1644393600000|2022-02-09 08:00:00|1278|1275.8|1292.84|1291.04|1296.7|1294.9|1275.32|1273.52|0
1644397200000|2022-02-09 09:00:00|1292.72|1290.92|1292.59|1290.79|1297.44|1295.64|1291.6|1289.8|0
1644400800000|2022-02-09 10:00:00|1292.47|1290.67|1297.18|1295.38|1299.42|1297.62|1291.48|1289.68|0
1644404400000|2022-02-09 11:00:00|1297.68|1295.88|1299.91|1298.11|1301.15|1299.35|1293.7|1291.9|0
1644408000000|2022-02-09 12:00:00|1300.16|1298.36|1304.12|1302.32|1305.86|1304.06|1299.16|1297.36|0
1644411600000|2022-02-09 13:00:00|1304.37|1302.57|1305.85|1304.05|1309.09|1307.29|1302.38|1300.58|0
1644415200000|2022-02-09 14:00:00|1306.1|1304.3|1313.62|1311.82|1320.33|1318.53|1305.6|1303.8|0
1644418800000|2022-02-09 15:00:00|1311.13|1309.33|1325|1323.2|1325|1323.2|1308.89|1307.09|0
1644422400000|2022-02-09 16:00:00|1325.5|1323.7|1315.8|1314|1326.99|1325.19|1313.07|1311.27|0
1644426000000|2022-02-09 17:00:00|1315.55|1313.75|1323.5|1321.7|1323.75|1321.95|1311.08|1309.28|0
1644429600000|2022-02-09 18:00:00|1323.25|1321.45|1324.24|1322.44|1324.99|1323.19|1318.03|1316.23|0
1644433200000|2022-02-09 19:00:00|1324.49|1322.69|1323.51|1321.71|1332.71|1330.91|1323.02|1321.22|0
1644436800000|2022-02-09 20:00:00|1323.26|1321.46|1330.93|1329.13|1334.45|1332.65|1314.81|1313.01|0
1644440400000|2022-02-09 21:00:00|1330.43|1328.63|1333.73|1331.53|1337.1|1334.9|1327.2|1325.4|0
1644444000000|2022-02-09 22:00:00|1333.75|1331.55|1334.14|1331.94|1334.14|1331.94|1333.03|1330.83|0
1644447600000|2022-02-09 23:00:00|1335.47|1333.27|1331.36|1329.16|1335.47|1333.27|1328.63|1326.43|0
1644451200000|2022-02-10 00:00:00|1331.61|1329.41|1324.15|1321.95|1332.36|1330.16|1324.15|1321.95|0
1644454800000|2022-02-10 01:00:00|1324.27|1322.07|1319.37|1317.17|1324.65|1322.45|1316.39|1314.19|0
1644458400000|2022-02-10 02:00:00|1319.12|1316.92|1317.88|1315.68|1319.62|1317.42|1315.89|1313.69|0
1644462000000|2022-02-10 03:00:00|1317.63|1315.43|1320.11|1317.91|1320.61|1318.41|1316.38|1314.18|0
1644465600000|2022-02-10 04:00:00|1319.98|1317.78|1321.35|1319.15|1322.09|1319.89|1319.36|1317.16|0
1644469200000|2022-02-10 05:00:00|1321.1|1318.9|1324.12|1321.92|1324.12|1321.92|1319.02|1316.82|0
1644472800000|2022-02-10 06:00:00|1324.87|1322.67|1326.62|1324.42|1328.86|1326.66|1323.87|1321.67|0
1644476400000|2022-02-10 07:00:00|1326.13|1323.93|1329.1|1326.9|1329.35|1327.15|1323.14|1320.94|0
1644480000000|2022-02-10 08:00:00|1329.22|1327.02|1318.21|1316.41|1331.89|1330.09|1317.71|1315.91|0
1644483600000|2022-02-10 09:00:00|1318.08|1316.28|1320.57|1318.77|1323.56|1321.76|1316.22|1314.42|0
1644487200000|2022-02-10 10:00:00|1320.69|1318.89|1325.04|1323.24|1325.16|1323.36|1317.34|1315.54|0
1644490800000|2022-02-10 11:00:00|1325.29|1323.49|1322.8|1321|1326.28|1324.48|1321.31|1319.51|0
1644494400000|2022-02-10 12:00:00|1322.55|1320.75|1328.02|1326.22|1329.75|1327.95|1322.55|1320.75|0
1644498000000|2022-02-10 13:00:00|1328.76|1326.96|1287.94|1286.14|1335.23|1333.43|1284.58|1282.78|0
1644501600000|2022-02-10 14:00:00|1287.44|1285.64|1307.92|1306.12|1311.89|1310.09|1265.54|1263.74|0
1644505200000|2022-02-10 15:00:00|1308.66|1306.86|1311.21|1309.41|1333.06|1331.26|1306.92|1305.12|0
1644508800000|2022-02-10 16:00:00|1310.96|1309.16|1318.19|1316.39|1319.19|1317.39|1299.27|1297.47|0
1644512400000|2022-02-10 17:00:00|1318.69|1316.89|1293.38|1291.58|1321.41|1319.61|1284.09|1282.29|0
1644516000000|2022-02-10 18:00:00|1292.13|1290.33|1275.19|1273.39|1299.53|1297.73|1257.54|1255.74|0
1644519600000|2022-02-10 19:00:00|1276.93|1275.13|1254.31|1252.51|1278.67|1276.87|1251.58|1249.78|0
1644523200000|2022-02-10 20:00:00|1255.3|1253.5|1247.74|1245.94|1267.71|1265.91|1229.04|1227.24|0
1644526800000|2022-02-10 21:00:00|1249.12|1247.32|1246.9|1244.7|1250.11|1248.31|1236.84|1234.64|0
1644530400000|2022-02-10 22:00:00|1246.85|1244.65|1245.45|1243.25|1247|1244.8|1245.03|1242.83|0
1644534000000|2022-02-10 23:00:00|1246.25|1244.05|1236.82|1234.62|1250.01|1247.81|1235.58|1233.38|0
1644537600000|2022-02-11 00:00:00|1237.19|1234.99|1231.97|1229.77|1237.82|1235.62|1226.13|1223.93|0
1644541200000|2022-02-11 01:00:00|1231.6|1229.4|1234.91|1232.71|1239.63|1237.43|1225.14|1222.94|0
1644544800000|2022-02-11 02:00:00|1234.66|1232.46|1234.43|1232.23|1235.65|1233.45|1226.82|1224.62|0
1644548400000|2022-02-11 03:00:00|1234.55|1232.35|1231.44|1229.24|1234.92|1232.72|1224.98|1222.78|0
1644552000000|2022-02-11 04:00:00|1231.69|1229.49|1218.04|1215.84|1231.94|1229.74|1215.31|1213.11|0
1644555600000|2022-02-11 05:00:00|1217.55|1215.35|1211.04|1208.84|1219.04|1216.84|1207.19|1204.99|0
1644559200000|2022-02-11 06:00:00|1210.92|1208.72|1218.63|1216.43|1219.13|1216.93|1207.96|1205.76|0
1644562800000|2022-02-11 07:00:00|1218.25|1216.05|1227.81|1225.61|1230.05|1227.85|1218.14|1215.94|0
1644566400000|2022-02-11 08:00:00|1228.81|1226.61|1223.19|1221.39|1241.7|1239.9|1222.69|1220.89|0
1644570000000|2022-02-11 09:00:00|1223.07|1221.27|1223.62|1221.82|1233.94|1232.14|1219.53|1217.73|0
1644573600000|2022-02-11 10:00:00|1223.75|1221.95|1230.21|1228.41|1231.7|1229.9|1223.01|1221.21|0
1644577200000|2022-02-11 11:00:00|1230.45|1228.65|1225.45|1223.65|1230.45|1228.65|1221.21|1219.41|0
1644580800000|2022-02-11 12:00:00|1225.95|1224.15|1239.9|1238.1|1249.32|1247.52|1225.45|1223.65|0
1644584400000|2022-02-11 13:00:00|1239.65|1237.85|1254.99|1253.19|1258.47|1256.67|1236.42|1234.62|0
1644588000000|2022-02-11 14:00:00|1254.74|1252.94|1248.16|1246.36|1270.93|1269.13|1245.04|1243.24|0
1644591600000|2022-02-11 15:00:00|1248.29|1246.49|1246.76|1244.96|1263.96|1262.16|1239.59|1237.79|0
1644595200000|2022-02-11 16:00:00|1245.51|1243.71|1235.81|1234.01|1257.69|1255.89|1224.89|1223.09|0
1644598800000|2022-02-11 17:00:00|1235.07|1233.27|1223.4|1221.6|1242.77|1240.97|1220.66|1218.86|0
1644602400000|2022-02-11 18:00:00|1223.15|1221.35|1174.86|1172.7|1233.33|1231.53|1167.43|1165.09|0
1644606000000|2022-02-11 19:00:00|1173.38|1171.22|1167.88|1165.36|1195.83|1193.67|1153.3|1150.78|0
1644609600000|2022-02-11 20:00:00|1166.77|1164.25|1162.28|1160.12|1185.64|1183.12|1147.74|1145.58|0
1644613200000|2022-02-11 21:00:00|1161.54|1159.38|1166.96|1164.8|1167.34|1165.18|1156.6|1154.44|0
1644825600000|2022-02-14 08:00:00|1167.8|1165.6|1126.42|1123.54|1171.19|1169.39|1122.8|1119.92|0
1644829200000|2022-02-14 09:00:00|1126.06|1123.18|1121.36|1118.48|1136.9|1134.02|1116.54|1113.66|0
1644832800000|2022-02-14 10:00:00|1121.6|1118.72|1131.9|1129.02|1139.99|1137.11|1111.81|1108.93|0
1644836400000|2022-02-14 11:00:00|1131.53|1128.65|1135.9|1133.02|1140.05|1137.17|1125.03|1122.15|0
1644840000000|2022-02-14 12:00:00|1135.78|1132.9|1165.35|1162.47|1176.2|1173.32|1126.14|1123.26|0
1644843600000|2022-02-14 13:00:00|1165.59|1162.71|1155.35|1152.83|1173.68|1171.1|1148.75|1146.23|0
1644847200000|2022-02-14 14:00:00|1154.62|1152.1|1160.22|1157.7|1172.36|1169.84|1150.75|1148.23|0
1644850800000|2022-02-14 15:00:00|1161.32|1158.8|1139.12|1136.78|1163.68|1161.16|1135.26|1132.74|0
1644854400000|2022-02-14 16:00:00|1139|1136.66|1162.01|1159.67|1166.18|1163.84|1137.53|1135.19|0
1644858000000|2022-02-14 17:00:00|1162.25|1159.91|1169.06|1166.72|1174.94|1172.6|1156.38|1154.04|0
1644861600000|2022-02-14 18:00:00|1169.3|1166.96|1123.99|1122.19|1175.92|1173.58|1123.02|1121.22|0
1644865200000|2022-02-14 19:00:00|1124.12|1122.32|1142.61|1140.27|1150.31|1147.97|1115.72|1113.92|0
1644868800000|2022-02-14 20:00:00|1142.25|1139.91|1150.34|1148|1162.23|1159.89|1130.54|1128.2|0
1644872400000|2022-02-14 21:00:00|1151.07|1148.73|1151.59|1149.39|1155.96|1153.62|1150.34|1148|0
1644876000000|2022-02-14 22:00:00|1151.84|1149.64|1152.6|1150.4|1153.23|1151.03|1151.84|1149.64|0
1644879600000|2022-02-14 23:00:00|1152.05|1149.85|1160.23|1158.03|1160.24|1158.04|1152.05|1149.85|0
1644883200000|2022-02-15 00:00:00|1160.72|1158.52|1155.07|1152.87|1161.94|1159.74|1147.01|1144.81|0
1644886800000|2022-02-15 01:00:00|1155.31|1153.11|1158.22|1156.02|1158.71|1156.51|1151.14|1148.94|0
1644890400000|2022-02-15 02:00:00|1158.47|1156.27|1164.56|1162.36|1167.26|1165.06|1157.49|1155.29|0
1644894000000|2022-02-15 03:00:00|1164.32|1162.12|1156.46|1154.26|1164.56|1162.36|1155.49|1153.29|0
1644897600000|2022-02-15 04:00:00|1156.71|1154.51|1154.48|1152.28|1157.69|1155.49|1151.32|1149.12|0
1644901200000|2022-02-15 05:00:00|1154.73|1152.53|1145.44|1143.24|1154.73|1152.53|1139.32|1137.12|0
1644904800000|2022-02-15 06:00:00|1145.07|1142.87|1149.33|1147.13|1152.27|1150.07|1143.98|1141.78|0
1644908400000|2022-02-15 07:00:00|1150.31|1148.11|1144.81|1142.61|1155.92|1153.72|1141.85|1139.65|0
1644912000000|2022-02-15 08:00:00|1144.44|1142.24|1197.79|1195.99|1205.26|1203.46|1141.25|1139.05|0
1644915600000|2022-02-15 09:00:00|1197.91|1196.11|1202.96|1201.16|1207.66|1205.86|1195.32|1193.52|0
1644919200000|2022-02-15 10:00:00|1205.3|1203.5|1205.61|1203.81|1210.12|1208.32|1193.52|1191.72|0
1644922800000|2022-02-15 11:00:00|1205.37|1203.57|1211.89|1210.09|1217.71|1215.91|1204.74|1202.94|0
1644926400000|2022-02-15 12:00:00|1211.77|1209.97|1215.94|1214.14|1221.16|1219.36|1207.2|1205.4|0
1644930000000|2022-02-15 13:00:00|1215.82|1214.02|1198.8|1197|1217.17|1215.37|1197.68|1195.88|0
1644933600000|2022-02-15 14:00:00|1199.04|1197.24|1198.22|1196.42|1215.26|1213.46|1192.56|1190.76|0
1644937200000|2022-02-15 15:00:00|1197.98|1196.18|1212.39|1210.59|1216.52|1214.72|1192.78|1190.98|0
1644940800000|2022-02-15 16:00:00|1212.28|1210.48|1213.37|1211.57|1216.78|1214.98|1205.51|1203.71|0
1644944400000|2022-02-15 17:00:00|1213.61|1211.81|1196.05|1194.25|1216.34|1214.54|1189.37|1187.57|0
1644948000000|2022-02-15 18:00:00|1196.29|1194.49|1211.79|1209.99|1212.87|1211.07|1194.81|1193.01|0
1644951600000|2022-02-15 19:00:00|1212.29|1210.49|1210.79|1208.99|1214.26|1212.46|1202.13|1200.33|0
1644955200000|2022-02-15 20:00:00|1210.54|1208.74|1216.77|1214.97|1218.75|1216.95|1195.1|1193.3|0
1644958800000|2022-02-15 21:00:00|1217.26|1215.46|1209.8|1207.6|1217.26|1215.46|1204.78|1202.98|0
1644962400000|2022-02-15 22:00:00|1210.49|1208.29|1209.29|1207.09|1210.78|1208.58|1208.07|1205.87|0
1644966000000|2022-02-15 23:00:00|1210.79|1208.59|1205.45|1203.25|1212.41|1210.21|1203.71|1201.51|0
1644969600000|2022-02-16 00:00:00|1204.95|1202.75|1202.96|1200.76|1206.94|1204.74|1202.71|1200.51|0
1644973200000|2022-02-16 01:00:00|1203.46|1201.26|1204.94|1202.74|1205.94|1203.74|1202.7|1200.5|0
1644976800000|2022-02-16 02:00:00|1205.18|1202.98|1205.42|1203.22|1208.16|1205.96|1203.69|1201.49|0
1644980400000|2022-02-16 03:00:00|1205.67|1203.47|1204.97|1202.77|1206.47|1204.27|1202.74|1200.54|0
1644984000000|2022-02-16 04:00:00|1204.72|1202.52|1207.17|1204.97|1207.42|1205.22|1203.73|1201.53|0
1644987600000|2022-02-16 05:00:00|1207.42|1205.22|1209.77|1207.57|1210.89|1208.69|1206.92|1204.72|0
1644991200000|2022-02-16 06:00:00|1209.4|1207.2|1211.87|1209.67|1212.87|1210.67|1207.16|1204.96|0
1644994800000|2022-02-16 07:00:00|1211.38|1209.18|1211.29|1209.09|1215.35|1213.15|1208.06|1205.86|0
1644998400000|2022-02-16 08:00:00|1211.04|1208.84|1226.73|1224.93|1230.71|1228.91|1206.07|1203.87|0
1645002000000|2022-02-16 09:00:00|1227.48|1225.68|1215.1|1213.3|1234.68|1232.88|1213.73|1211.93|0
1645005600000|2022-02-16 10:00:00|1214.61|1212.81|1212.02|1210.22|1216.1|1214.3|1202.44|1200.64|0
1645009200000|2022-02-16 11:00:00|1212.15|1210.35|1213.01|1211.21|1215.62|1213.82|1206.94|1205.14|0
1645012800000|2022-02-16 12:00:00|1212.64|1210.84|1206.92|1205.12|1216.61|1214.81|1203.45|1201.65|0
1645016400000|2022-02-16 13:00:00|1207.42|1205.62|1199.21|1197.41|1216.35|1214.55|1196.99|1195.19|0
1645020000000|2022-02-16 14:00:00|1199.46|1197.66|1184.36|1182.56|1204.47|1202.67|1181.26|1179.46|0
1645023600000|2022-02-16 15:00:00|1184.48|1182.68|1186.45|1184.65|1191.97|1190.17|1179.34|1177.54|0
1645027200000|2022-02-16 16:00:00|1187.19|1185.39|1192.14|1190.34|1193.63|1191.83|1184.22|1182.42|0
1645030800000|2022-02-16 17:00:00|1192.63|1190.83|1185.27|1183.47|1195.77|1193.97|1176.18|1174.38|0
1645034400000|2022-02-16 18:00:00|1185.03|1183.23|1185.38|1183.58|1189.73|1187.93|1181.17|1179.37|0
1645038000000|2022-02-16 19:00:00|1185.76|1183.96|1221.89|1220.09|1227.6|1225.8|1176.84|1175.04|0
1645041600000|2022-02-16 20:00:00|1222.5|1220.7|1222.11|1220.31|1236.38|1234.58|1219.37|1217.57|0
1645045200000|2022-02-16 21:00:00|1223.35|1221.55|1217.7|1215.5|1223.79|1221.59|1216.34|1214.14|0
1645048800000|2022-02-16 22:00:00|1217.63|1215.43|1217.91|1215.71|1220.37|1218.17|1217.23|1215.03|0
1645052400000|2022-02-16 23:00:00|1218.44|1216.24|1214.09|1211.89|1227|1224.8|1212.85|1210.65|0
1645056000000|2022-02-17 00:00:00|1213.84|1211.64|1214.33|1212.13|1216.57|1214.37|1211.35|1209.15|0
1645059600000|2022-02-17 01:00:00|1214.58|1212.38|1214.82|1212.62|1217.8|1215.6|1212.95|1210.75|0
1645063200000|2022-02-17 02:00:00|1214.57|1212.37|1219.53|1217.33|1219.78|1217.58|1214.57|1212.37|0
1645066800000|2022-02-17 03:00:00|1219.78|1217.58|1202.79|1200.59|1220.27|1218.07|1202.64|1200.44|0
1645070400000|2022-02-17 04:00:00|1200.56|1198.36|1195.67|1193.47|1205.83|1202.93|1189.59|1186.51|0
1645074000000|2022-02-17 05:00:00|1195.17|1192.97|1203.54|1201.34|1208.01|1205.81|1193.93|1191.73|0
1645077600000|2022-02-17 06:00:00|1202.17|1199.97|1204.14|1201.94|1209.82|1207.62|1197.15|1194.95|0
1645081200000|2022-02-17 07:00:00|1204.01|1201.81|1210.84|1208.64|1213.07|1210.87|1203.64|1201.44|0
1645084800000|2022-02-17 08:00:00|1211.58|1209.38|1198.48|1196.68|1219.65|1217.85|1189.92|1188.12|0
1645088400000|2022-02-17 09:00:00|1198.6|1196.8|1198.04|1192.64|1202.45|1200.65|1195.26|1192.39|0
1645092000000|2022-02-17 10:00:00|1197.79|1192.39|1200.68|1198.88|1204.4|1202.6|1194.87|1191.15|0
1645095600000|2022-02-17 11:00:00|1200.8|1199|1199.68|1197.88|1201.67|1199.87|1195.96|1194.16|0
1645099200000|2022-02-17 12:00:00|1200.42|1198.62|1210.96|1209.16|1212.75|1210.95|1200.42|1198.62|0
1645102800000|2022-02-17 13:00:00|1211.21|1209.41|1186.34|1184.54|1216.42|1214.62|1184.11|1182.31|0
1645106400000|2022-02-17 14:00:00|1186.09|1184.29|1164.84|1163.04|1200.41|1198.61|1162.68|1160.88|0
1645110000000|2022-02-17 15:00:00|1164.6|1162.8|1165.42|1163.62|1173.01|1171.21|1154.94|1153.14|0
1645113600000|2022-02-17 16:00:00|1164.92|1163.12|1168.52|1166.72|1176.95|1175.15|1162.69|1160.89|0
1645117200000|2022-02-17 17:00:00|1168.28|1166.48|1167.52|1165.72|1174.47|1172.67|1163.57|1161.77|0
1645120800000|2022-02-17 18:00:00|1167.28|1165.48|1159.33|1157.53|1168.76|1166.96|1155.86|1154.06|0
1645124400000|2022-02-17 19:00:00|1159.08|1157.28|1139.6|1137.8|1159.08|1157.28|1139.35|1137.55|0
1645128000000|2022-02-17 20:00:00|1139.85|1138.05|1127.36|1125.56|1142.07|1140.27|1121.39|1119.59|0
1645131600000|2022-02-17 21:00:00|1128.1|1126.3|1128.02|1125.82|1132.16|1130.36|1120.79|1118.99|0
1645135200000|2022-02-17 22:00:00|1128.17|1125.97|1127.81|1125.61|1128.69|1126.49|1126.73|1124.53|0
1645138800000|2022-02-17 23:00:00|1127.51|1125.31|1132.08|1129.88|1133.93|1131.73|1122.2|1120|0
1645142400000|2022-02-18 00:00:00|1131.83|1129.63|1129.34|1127.14|1134.8|1132.6|1122.18|1119.98|0
1645146000000|2022-02-18 01:00:00|1129.84|1127.64|1153.69|1151.49|1157.16|1154.96|1125.38|1123.18|0
1645149600000|2022-02-18 02:00:00|1154.19|1151.99|1152.44|1150.24|1156.41|1154.21|1148.24|1146.04|0
1645153200000|2022-02-18 03:00:00|1152.69|1150.49|1157.08|1154.88|1160.55|1158.35|1149.97|1147.77|0
1645156800000|2022-02-18 04:00:00|1156.83|1154.63|1157.62|1155.42|1164.26|1162.06|1156.83|1154.63|0
1645160400000|2022-02-18 05:00:00|1157.37|1155.17|1154.16|1151.96|1159.36|1157.16|1153.16|1150.96|0
1645164000000|2022-02-18 06:00:00|1152.67|1150.47|1149.2|1147|1154.89|1152.69|1148.7|1146.5|0
1645167600000|2022-02-18 07:00:00|1149.45|1147.25|1150.45|1148.25|1153.92|1151.72|1147.6|1145.4|0
1645171200000|2022-02-18 08:00:00|1149.95|1147.75|1151.96|1150.16|1159.77|1157.97|1148.69|1146.89|0
1645174800000|2022-02-18 09:00:00|1152.09|1150.29|1151.74|1149.94|1153.57|1151.77|1142.42|1140.62|0
1645178400000|2022-02-18 10:00:00|1151.86|1150.06|1147.77|1145.97|1152.73|1150.93|1146.04|1144.24|0
1645182000000|2022-02-18 11:00:00|1147.64|1145.84|1144.84|1143.04|1152.23|1150.43|1140.08|1138.28|0
1645185600000|2022-02-18 12:00:00|1145.09|1143.29|1149.79|1147.99|1150.78|1148.98|1143.35|1141.55|0
1645189200000|2022-02-18 13:00:00|1149.54|1147.74|1128.16|1126.36|1152.02|1150.22|1113.39|1111.23|0
1645192800000|2022-02-18 14:00:00|1128.41|1126.61|1140.15|1138.35|1142.63|1140.83|1115.79|1113.99|0
1645196400000|2022-02-18 15:00:00|1139.66|1137.86|1111.09|1109.49|1142.26|1140.46|1108.62|1107.02|0
1645200000000|2022-02-18 16:00:00|1111.34|1109.74|1088.99|1087.07|1112.57|1110.65|1085.53|1083.61|0
1645203600000|2022-02-18 17:00:00|1088.75|1086.83|1081.11|1079.19|1106.47|1104.55|1081.11|1079.19|0
1645207200000|2022-02-18 18:00:00|1081.85|1079.93|1095.96|1094.04|1099.7|1097.78|1074.69|1072.77|0
1645210800000|2022-02-18 19:00:00|1095.71|1093.79|1122.42|1120.5|1126.11|1124.19|1093.64|1091.72|0
1645214400000|2022-02-18 20:00:00|1122.92|1121|1096.2|1094.28|1129.6|1127.68|1085.11|1083.19|0
1645218000000|2022-02-18 21:00:00|1099.41|1097.49|1102.63|1100.71|1109.06|1107.14|1099.17|1097.25|0
1645516800000|2022-02-22 08:00:00|1016.02|1013.62|1047.73|1045.81|1048.84|1046.92|1015.28|1012.88|0
1645520400000|2022-02-22 09:00:00|1047.97|1046.05|1043.81|1041.89|1053.69|1051.77|1038.39|1036.47|0
1645524000000|2022-02-22 10:00:00|1044.42|1042.5|1088.64|1086.72|1102.65|1100.73|1043.93|1042.01|0
1645527600000|2022-02-22 11:00:00|1089.01|1087.09|1086.93|1085.01|1093.59|1091.67|1075.53|1073.61|0
1645531200000|2022-02-22 12:00:00|1087.18|1085.26|1093.38|1091.46|1101.57|1099.65|1078|1076.08|0
1645534800000|2022-02-22 13:00:00|1093.63|1091.71|1089.98|1088.38|1094.62|1092.7|1080.06|1078.46|0
1645538400000|2022-02-22 14:00:00|1089.24|1087.64|1097.9|1096.3|1108.38|1106.78|1060.71|1059.11|0
1645542000000|2022-02-22 15:00:00|1097.65|1096.05|1074.29|1072.69|1110.4|1108.8|1072.8|1071.2|0
1645545600000|2022-02-22 16:00:00|1073.3|1071.7|1068.17|1066.57|1079.5|1077.9|1059.73|1058.13|0
1645549200000|2022-02-22 17:00:00|1067.92|1066.32|1049.66|1048.06|1074.62|1073.02|1047.67|1046.07|0
1645552800000|2022-02-22 18:00:00|1049.9|1048.3|1028.99|1027.39|1055.6|1054|1024.04|1022.44|0
1645556400000|2022-02-22 19:00:00|1028.74|1027.14|1064.1|1062.5|1072.3|1070.7|1014.88|1013.28|0
1645560000000|2022-02-22 20:00:00|1063.61|1062.01|1053.55|1051.95|1082.43|1080.83|1036.42|1034.82|0
1645563600000|2022-02-22 21:00:00|1051.81|1050.21|1064.07|1062.07|1071.59|1069.59|1051.81|1050.21|0
1645567200000|2022-02-22 22:00:00|1064.4|1062.4|1063.6|1061.6|1065.09|1063.09|1062.48|1060.48|0
1645570800000|2022-02-22 23:00:00|1064.25|1062.25|1076.3|1074.3|1079.03|1077.03|1063.88|1061.88|0
1645574400000|2022-02-23 00:00:00|1076.67|1074.67|1076.54|1074.54|1077.54|1075.54|1073.81|1071.81|0
1645578000000|2022-02-23 01:00:00|1076.79|1074.79|1071.31|1069.31|1076.79|1074.79|1064.11|1062.11|0
1645581600000|2022-02-23 02:00:00|1071.18|1069.18|1066.05|1064.05|1074.3|1072.3|1063.82|1061.82|0
1645585200000|2022-02-23 03:00:00|1066.3|1064.3|1072.51|1070.51|1073|1071|1062.32|1060.32|0
1645588800000|2022-02-23 04:00:00|1072.76|1070.76|1076.48|1074.48|1076.73|1074.73|1070.76|1068.76|0
1645592400000|2022-02-23 05:00:00|1076.23|1074.23|1072.99|1070.99|1079.46|1077.46|1072|1070|0
1645596000000|2022-02-23 06:00:00|1072.86|1070.86|1068.88|1066.88|1078.46|1076.46|1068.51|1066.51|0
1645599600000|2022-02-23 07:00:00|1068.26|1066.26|1074.75|1072.75|1078.24|1076.24|1064.03|1062.03|0
1645603200000|2022-02-23 08:00:00|1075.75|1073.75|1088|1086.4|1089|1087.4|1070.77|1068.77|0
1645606800000|2022-02-23 09:00:00|1088.75|1087.15|1085.78|1084.18|1096.95|1095.35|1085.03|1083.43|0
1645610400000|2022-02-23 10:00:00|1086.52|1084.92|1082.84|1081.24|1089.01|1087.41|1076.32|1074.72|0
1645614000000|2022-02-23 11:00:00|1082.59|1080.99|1068.76|1067.16|1084.03|1082.43|1067.64|1066.04|0
1645617600000|2022-02-23 12:00:00|1068.63|1067.03|1085.46|1083.86|1086.7|1085.1|1068.01|1066.41|0
1645621200000|2022-02-23 13:00:00|1084.96|1083.36|1085.68|1084.08|1089.04|1087.44|1076.99|1075.39|0
1645624800000|2022-02-23 14:00:00|1085.93|1084.33|1065.84|1064.24|1087.88|1086.28|1065.6|1064|0
1645628400000|2022-02-23 15:00:00|1066.21|1064.61|1036.4|1034.8|1066.21|1064.61|1032.18|1030.58|0
1645632000000|2022-02-23 16:00:00|1036.15|1034.55|1042.58|1040.98|1045.36|1043.76|1021.42|1019.82|0
1645635600000|2022-02-23 17:00:00|1042.7|1041.1|1033.97|1032.37|1056.87|1055.27|1031.23|1029.63|0
1645639200000|2022-02-23 18:00:00|1034.46|1032.86|1016.18|1014.58|1034.46|1032.86|1005.31|1003.71|0
1645642800000|2022-02-23 19:00:00|1015.44|1013.84|990.17|988.57|1020.41|1018.81|984.52|982.92|0
1645646400000|2022-02-23 20:00:00|989.92|988.32|974.92|973.32|992.65|991.05|968.19|966.59|0
1645650000000|2022-02-23 21:00:00|976.41|974.81|967.12|965.12|978.71|977.11|964.77|962.77|0
1645653600000|2022-02-23 22:00:00|967.06|965.06|968.05|966.05|968.05|966.05|964.5|962.5|0
1645657200000|2022-02-23 23:00:00|968.11|966.11|969.72|967.72|976.19|974.19|961.03|959.03|0
1645660800000|2022-02-24 00:00:00|969.97|967.97|943.05|941.05|974.32|972.32|943.05|941.05|0
1645664400000|2022-02-24 01:00:00|943.3|941.3|955.74|953.74|961.42|959.42|936.93|934.93|0
1645668000000|2022-02-24 02:00:00|955.62|953.62|934.86|932.06|958.59|956.59|933.38|930.58|0
1645671600000|2022-02-24 03:00:00|934.37|931.57|881.68|878.68|937.45|934.65|871.89|869.09|0
1645675200000|2022-02-24 04:00:00|881.31|878.31|896.84|893.84|900.02|897.02|874.93|871.93|0
1645678800000|2022-02-24 05:00:00|897.2|894.2|888.42|886.02|899.68|896.68|880.89|877.89|0
1645682400000|2022-02-24 06:00:00|892.22|889.82|880.16|877.36|904.5|901.7|872.7|869.9|0
1645686000000|2022-02-24 07:00:00|879.56|876.76|874.96|871.36|889.62|886.82|858.16|854.96|0
1645689600000|2022-02-24 08:00:00|875.93|872.33|900.21|897.33|903.89|901.01|870.52|866.52|0
1645693200000|2022-02-24 09:00:00|899.71|896.83|897.1|894.22|917.78|914.9|891.85|888.97|0
1645696800000|2022-02-24 10:00:00|896.86|893.98|891|888.12|908.8|905.92|886.48|883.6|0
1645700400000|2022-02-24 11:00:00|890.87|887.99|895.61|892.73|895.61|892.73|870.94|868.06|0
1645704000000|2022-02-24 12:00:00|896.46|893.58|878.97|876.09|896.46|893.58|870.97|868.09|0
1645707600000|2022-02-24 13:00:00|879.46|876.58|876.53|874.29|888.91|886.67|864.04|861.16|0
1645711200000|2022-02-24 14:00:00|876.04|873.8|917.75|915.51|918.31|916.07|868.96|866.72|0
1645714800000|2022-02-24 15:00:00|917.14|914.9|930.71|928.47|940.8|938.56|892.33|890.09|0
1645718400000|2022-02-24 16:00:00|930.6|928.36|945.92|943.68|953.75|951.51|921.28|919.04|0
1645722000000|2022-02-24 17:00:00|945.68|943.44|923.65|921.41|946.54|944.3|913.3|911.06|0
1645725600000|2022-02-24 18:00:00|923.52|921.28|948.88|946.64|971.53|969.29|917.2|914.96|0
1645729200000|2022-02-24 19:00:00|947.9|945.66|991.65|989.41|995.72|993.48|937.6|935.36|0
1645732800000|2022-02-24 20:00:00|992.63|990.39|1036.22|1034.3|1044.72|1042.8|987.74|985.5|0
1645736400000|2022-02-24 21:00:00|1037.69|1035.77|1026.01|1023.61|1041.86|1039.94|1019.41|1017.01|0
1645740000000|2022-02-24 22:00:00|1024.89|1022.49|1026.22|1023.82|1028.22|1025.82|1024.89|1022.49|0
1645743600000|2022-02-24 23:00:00|1022.55|1020.15|1017.02|1014.62|1025.12|1022.72|1010.18|1007.78|0
1645747200000|2022-02-25 00:00:00|1016.89|1014.49|1018.07|1015.67|1034.01|1031.61|1014.89|1012.49|0
1645750800000|2022-02-25 01:00:00|1019.54|1017.14|1018.29|1015.89|1027.12|1024.72|1009.98|1007.58|0
1645754400000|2022-02-25 02:00:00|1018.66|1016.26|1013.5|1011.1|1020.37|1017.97|1008.13|1005.73|0
1645758000000|2022-02-25 03:00:00|1012.76|1010.36|1022.62|1020.22|1025.07|1022.67|1007.97|1005.57|0
1645761600000|2022-02-25 04:00:00|1022.49|1020.09|1019.55|1017.15|1028.49|1026.09|1016.25|1013.85|0
1645765200000|2022-02-25 05:00:00|1019.3|1016.9|1013.4|1011|1020.28|1017.88|1011.22|1008.82|0
1645768800000|2022-02-25 06:00:00|1013.28|1010.88|1015.17|1012.77|1019.51|1017.11|1010.59|1008.19|0
1645772400000|2022-02-25 07:00:00|1015.04|1012.64|1009.5|1007.1|1020.56|1018.16|1000.56|998.16|0
1645776000000|2022-02-25 08:00:00|1008.16|1005.76|991.08|989.16|1008.65|1006.25|983.66|981.74|0
1645779600000|2022-02-25 09:00:00|991.94|990.02|1007.48|1005.56|1012.63|1010.71|985.56|983.64|0
1645783200000|2022-02-25 10:00:00|1007.1|1005.18|1012.9|1010.98|1020.59|1018.67|1004.65|1002.73|0
1645786800000|2022-02-25 11:00:00|1012.53|1010.61|1010.38|1008.46|1021.58|1019.66|994.27|992.35|0
1645790400000|2022-02-25 12:00:00|1009.52|1007.6|1047.17|1045.25|1051.53|1049.61|1006.69|1004.77|0
1645794000000|2022-02-25 13:00:00|1046.55|1044.63|1057.97|1056.05|1070.74|1068.82|1038.5|1036.58|0
1645797600000|2022-02-25 14:00:00|1057.23|1055.31|1040.93|1039.01|1067.83|1065.91|1039.45|1037.53|0
1645801200000|2022-02-25 15:00:00|1041.67|1039.75|1087.77|1085.85|1095.44|1093.52|1035.26|1033.34|0
1645804800000|2022-02-25 16:00:00|1088.76|1086.84|1122.72|1120.8|1123.59|1121.67|1080.97|1079.05|0
1645808400000|2022-02-25 17:00:00|1122.85|1120.93|1114.38|1112.46|1127.52|1125.6|1109.68|1107.76|0
1645812000000|2022-02-25 18:00:00|1113.89|1111.97|1121.76|1119.84|1132.66|1130.74|1104.83|1102.91|0
1645815600000|2022-02-25 19:00:00|1122.5|1120.58|1116.71|1114.79|1131.48|1129.56|1106.57|1104.65|0
1645819200000|2022-02-25 20:00:00|1116.96|1115.04|1132.73|1130.81|1133.97|1132.05|1107.92|1106|0
1645822800000|2022-02-25 21:00:00|1133.97|1132.05|1131.98|1130.06|1135.95|1134.03|1130.99|1129.07|0
1646035200000|2022-02-28 08:00:00|1064.63|1062.23|1053.97|1052.05|1074.61|1072.69|1046.47|1044.55|0
1646038800000|2022-02-28 09:00:00|1054.46|1052.54|1066.47|1064.55|1078.53|1076.61|1052.98|1051.06|0
1646042400000|2022-02-28 10:00:00|1065.86|1063.94|1076.11|1074.19|1076.85|1074.93|1055.45|1053.53|0
1646046000000|2022-02-28 11:00:00|1075.86|1073.94|1071.65|1069.73|1085.48|1083.56|1065.86|1063.94|0
1646049600000|2022-02-28 12:00:00|1071.4|1069.48|1079.32|1077.4|1095.59|1093.67|1071.15|1069.23|0
1646053200000|2022-02-28 13:00:00|1078.7|1076.78|1070.26|1068.34|1082.66|1080.74|1061.94|1060.02|0
1646056800000|2022-02-28 14:00:00|1069.76|1067.84|1097.46|1095.54|1099.68|1097.76|1067.05|1065.13|0
1646060400000|2022-02-28 15:00:00|1098.45|1096.53|1114.71|1112.79|1117.68|1115.76|1074.68|1072.76|0
1646064000000|2022-02-28 16:00:00|1115.95|1114.03|1129.28|1127.36|1137.04|1135.12|1110.73|1108.81|0
1646067600000|2022-02-28 17:00:00|1128.79|1126.87|1092|1090.08|1132.13|1130.21|1082.85|1080.93|0
1646071200000|2022-02-28 18:00:00|1091.51|1089.59|1101.64|1099.72|1110.17|1108.25|1085.14|1083.22|0
1646074800000|2022-02-28 19:00:00|1101.02|1099.1|1085.25|1083.33|1101.02|1099.1|1063.44|1061.52|0
1646078400000|2022-02-28 20:00:00|1084.64|1082.72|1119.46|1117.54|1123.68|1121.76|1072.02|1070.1|0
1646082000000|2022-02-28 21:00:00|1119.71|1117.79|1122.79|1120.39|1123.91|1121.51|1115.74|1113.82|0
1646085600000|2022-02-28 22:00:00|1122.75|1120.35|1120.42|1118.02|1122.75|1120.35|1119.88|1117.48|0
1646089200000|2022-02-28 23:00:00|1121.53|1119.13|1129.84|1127.44|1134.31|1131.91|1119.55|1117.15|0
1646092800000|2022-03-01 00:00:00|1130.09|1127.69|1121.89|1119.49|1132.82|1130.42|1115.19|1112.79|0
1646096400000|2022-03-01 01:00:00|1122|1119.6|1119.51|1117.11|1129.46|1127.06|1118.78|1116.38|0
1646100000000|2022-03-01 02:00:00|1119.76|1117.36|1120.24|1117.84|1122.48|1120.08|1112.3|1109.9|0
1646103600000|2022-03-01 03:00:00|1120.49|1118.09|1117.99|1115.59|1120.73|1118.33|1116.01|1113.61|0
1646107200000|2022-03-01 04:00:00|1118.24|1115.84|1122.94|1120.54|1123.56|1121.16|1116.25|1113.85|0
1646110800000|2022-03-01 05:00:00|1122.44|1120.04|1120.71|1118.31|1123.19|1120.79|1113.76|1111.36|0
1646114400000|2022-03-01 06:00:00|1120.58|1118.18|1132.12|1129.72|1133.12|1130.72|1120.34|1117.94|0
1646118000000|2022-03-01 07:00:00|1131.87|1129.47|1138.1|1135.7|1150.74|1148.34|1130.38|1127.98|0
1646121600000|2022-03-01 08:00:00|1138.35|1135.95|1122.87|1120.95|1147.79|1145.87|1116.19|1114.27|0
1646125200000|2022-03-01 09:00:00|1122.38|1120.46|1097.19|1095.27|1125.96|1124.04|1094.23|1092.31|0
1646128800000|2022-03-01 10:00:00|1096.95|1095.03|1099.98|1098.06|1100.97|1099.05|1082.55|1080.63|0
1646132400000|2022-03-01 11:00:00|1099.48|1097.56|1083.54|1081.62|1102.25|1100.33|1076.56|1074.64|0
1646136000000|2022-03-01 12:00:00|1083.91|1081.99|1089.72|1087.8|1099.3|1097.38|1083.05|1081.13|0
1646139600000|2022-03-01 13:00:00|1088.73|1086.81|1111.06|1109.14|1118.24|1116.32|1083.06|1081.14|0
1646143200000|2022-03-01 14:00:00|1111.56|1109.64|1103.78|1101.86|1127.13|1125.21|1100.85|1098.93|0
1646146800000|2022-03-01 15:00:00|1107.24|1105.32|1083.56|1081.64|1117.37|1115.45|1079.55|1077.63|0
1646150400000|2022-03-01 16:00:00|1081.95|1080.03|1054.02|1052.1|1096.68|1094.76|1049.59|1047.67|0
1646154000000|2022-03-01 17:00:00|1052.55|1050.63|1069.68|1067.6|1072.4|1070.32|1042.27|1040.19|0
1646157600000|2022-03-01 18:00:00|1068.94|1066.86|1048.05|1045.97|1075.6|1073.52|1039.2|1037.12|0
1646161200000|2022-03-01 19:00:00|1048.54|1046.46|1054|1051.92|1070.09|1068.01|1036.83|1034.75|0
1646164800000|2022-03-01 20:00:00|1053.02|1050.94|1055.09|1053.01|1078.41|1076.33|1030.17|1028.09|0
1646168400000|2022-03-01 21:00:00|1057.06|1054.98|1064.33|1061.73|1068.66|1066.58|1057.06|1054.98|0
1646172000000|2022-03-01 22:00:00|1064.74|1062.14|1061.93|1059.33|1066.21|1063.61|1061.02|1058.42|0
1646175600000|2022-03-01 23:00:00|1063.32|1060.72|1070.94|1068.34|1071.32|1068.72|1059.01|1056.41|0
1646179200000|2022-03-02 00:00:00|1071.07|1068.47|1072.53|1069.93|1076.5|1073.9|1067.11|1064.51|0
1646182800000|2022-03-02 01:00:00|1073.02|1070.42|1066.09|1063.49|1076.48|1073.88|1062.64|1060.04|0
1646186400000|2022-03-02 02:00:00|1065.72|1063.12|1064.8|1062.2|1067.16|1064.56|1055.57|1052.97|0
1646190000000|2022-03-02 03:00:00|1065.17|1062.57|1067.86|1065.26|1072.19|1069.59|1061.21|1058.61|0
1646193600000|2022-03-02 04:00:00|1068.6|1066|1073.12|1070.52|1073.12|1070.52|1063.3|1060.7|0
1646197200000|2022-03-02 05:00:00|1072.87|1070.27|1072.85|1070.25|1079.29|1076.69|1071.02|1068.42|0
1646200800000|2022-03-02 06:00:00|1072.97|1070.37|1058.66|1056.06|1074.94|1072.34|1055.33|1052.73|0
1646204400000|2022-03-02 07:00:00|1058.79|1056.19|1047.72|1045.12|1060.76|1058.16|1032.95|1030.35|0
1646208000000|2022-03-02 08:00:00|1048.21|1045.61|1050.24|1048.16|1070.26|1068.18|1039.57|1037.49|0
1646211600000|2022-03-02 09:00:00|1050.49|1048.41|1086.8|1084.72|1092.63|1090.55|1045.06|1042.98|0
1646215200000|2022-03-02 10:00:00|1086.31|1084.23|1081.38|1079.3|1095.34|1093.26|1076.56|1074.48|0
1646218800000|2022-03-02 11:00:00|1081.25|1079.17|1085.44|1083.36|1092.26|1090.18|1076.55|1074.47|0
1646222400000|2022-03-02 12:00:00|1085.82|1083.74|1081.84|1079.76|1092.75|1090.67|1073.31|1071.23|0
1646226000000|2022-03-02 13:00:00|1081.96|1079.88|1070.54|1068.46|1082.09|1080.01|1060.05|1057.97|0
1646229600000|2022-03-02 14:00:00|1070.79|1068.71|1093.92|1091.84|1102.6|1100.52|1070.04|1067.96|0
1646233200000|2022-03-02 15:00:00|1093.43|1091.35|1100.01|1097.93|1111.49|1109.41|1071.93|1069.85|0
1646236800000|2022-03-02 16:00:00|1100.26|1098.18|1127.18|1125.1|1138.6|1136.52|1092.58|1090.5|0
1646240400000|2022-03-02 17:00:00|1126.81|1124.73|1133.43|1131.35|1136.54|1134.46|1121.35|1119.27|0
1646244000000|2022-03-02 18:00:00|1133.68|1131.6|1143.47|1141.39|1148.93|1146.85|1133.68|1131.6|0
1646247600000|2022-03-02 19:00:00|1143.96|1141.88|1135.4|1133.32|1149.69|1147.61|1132.3|1130.22|0
1646251200000|2022-03-02 20:00:00|1135.53|1133.45|1133.3|1131.22|1150.43|1148.35|1132.3|1130.22|0
1646254800000|2022-03-02 21:00:00|1133.05|1130.97|1126.22|1123.62|1135.28|1133.2|1122.88|1120.28|0
1646258400000|2022-03-02 22:00:00|1126.36|1123.76|1125.44|1122.84|1127.43|1124.83|1122.8|1120.2|0
1646262000000|2022-03-02 23:00:00|1124.86|1122.26|1127.68|1125.08|1129.06|1126.46|1123.47|1120.87|0
1646265600000|2022-03-03 00:00:00|1128.42|1125.82|1128.16|1125.56|1130.04|1127.44|1125.31|1122.71|0
1646269200000|2022-03-03 01:00:00|1127.79|1125.19|1123.06|1120.46|1132.01|1129.41|1123.06|1120.46|0
1646272800000|2022-03-03 02:00:00|1123.31|1120.71|1134.71|1132.11|1136.45|1133.85|1122.81|1120.21|0
1646276400000|2022-03-03 03:00:00|1135.08|1132.48|1136.19|1133.59|1138.43|1135.83|1132.72|1130.12|0
1646280000000|2022-03-03 04:00:00|1135.94|1133.34|1134.93|1132.33|1137.42|1134.82|1134.2|1131.6|0
1646283600000|2022-03-03 05:00:00|1135.18|1132.58|1139.76|1137.16|1141.87|1139.27|1132.7|1130.1|0
1646287200000|2022-03-03 06:00:00|1139.64|1137.04|1143.96|1141.36|1144.85|1142.25|1137.64|1135.04|0
1646290800000|2022-03-03 07:00:00|1143.35|1140.75|1132.94|1130.34|1144.96|1142.36|1128.84|1126.24|0
1646294400000|2022-03-03 08:00:00|1130.45|1127.85|1128.7|1126.62|1143.72|1141.64|1122.03|1119.95|0
1646298000000|2022-03-03 09:00:00|1130.44|1128.36|1129.92|1127.84|1135.52|1133.44|1123.35|1121.27|0
1646301600000|2022-03-03 10:00:00|1129.67|1127.59|1127.06|1124.98|1131.79|1129.71|1122.11|1120.03|0
1646305200000|2022-03-03 11:00:00|1127.43|1125.35|1123.57|1121.49|1134.25|1132.17|1120.1|1118.02|0
1646308800000|2022-03-03 12:00:00|1123.82|1121.74|1130.46|1128.38|1135.8|1133.72|1123.57|1121.49|0
1646312400000|2022-03-03 13:00:00|1130.96|1128.88|1160.5|1158.42|1160.75|1158.67|1130.83|1128.75|0
1646316000000|2022-03-03 14:00:00|1160.25|1158.17|1152.31|1150.23|1170.64|1168.56|1145.11|1143.03|0
1646319600000|2022-03-03 15:00:00|1152.06|1149.98|1104.02|1101.94|1158.28|1156.2|1104.02|1101.94|0
1646323200000|2022-03-03 16:00:00|1104.51|1102.43|1117.81|1115.73|1122.78|1120.7|1093.92|1091.84|0
1646326800000|2022-03-03 17:00:00|1117.68|1115.6|1133.14|1131.06|1146.94|1144.86|1109.05|1106.97|0
1646330400000|2022-03-03 18:00:00|1133.64|1131.56|1134.54|1132.46|1144.55|1142.47|1128.88|1126.8|0
1646334000000|2022-03-03 19:00:00|1135.04|1132.96|1117.78|1115.7|1147.1|1145.02|1114.06|1111.98|0
1646337600000|2022-03-03 20:00:00|1116.29|1114.21|1112.52|1110.44|1119.97|1117.89|1095.19|1093.11|0
1646341200000|2022-03-03 21:00:00|1112.02|1109.94|1117.83|1115.23|1118.2|1115.87|1110.04|1107.96|0
1646344800000|2022-03-03 22:00:00|1117.75|1115.15|1118.76|1116.16|1119.22|1116.62|1117.35|1114.75|0
1646348400000|2022-03-03 23:00:00|1120.05|1117.45|1124.15|1121.55|1125.89|1123.29|1115.7|1113.1|0
1646352000000|2022-03-04 00:00:00|1124.02|1121.42|1049.25|1045.85|1126.38|1123.78|1038.87|1035.47|0
1646355600000|2022-03-04 01:00:00|1049.62|1046.22|1088.88|1085.48|1096.4|1093|1039.06|1035.66|0
1646359200000|2022-03-04 02:00:00|1089|1085.6|1077.11|1073.71|1092.39|1088.99|1071.56|1068.16|0
1646362800000|2022-03-04 03:00:00|1077.49|1074.09|1071.2|1068.6|1083.8|1080.4|1067.49|1064.89|0
1646366400000|2022-03-04 04:00:00|1070.95|1068.35|1077.93|1075.33|1079.42|1076.82|1068.29|1065.69|0
1646370000000|2022-03-04 05:00:00|1078.31|1075.71|1090.02|1087.42|1090.77|1088.17|1076.82|1074.22|0
1646373600000|2022-03-04 06:00:00|1089.66|1087.06|1092.99|1090.59|1101.31|1098.71|1087.67|1085.07|0
1646377200000|2022-03-04 07:00:00|1092.86|1090.46|1098.7|1096.3|1105.4|1103|1089.08|1086.68|0
1646380800000|2022-03-04 08:00:00|1097.59|1095.19|1083.99|1082.07|1113.69|1111.77|1083|1081.08|0
1646384400000|2022-03-04 09:00:00|1083.24|1081.32|1077.39|1075.47|1086.57|1084.65|1069.84|1067.92|0
1646388000000|2022-03-04 10:00:00|1077.51|1075.59|1075.51|1073.59|1092.24|1090.32|1073.56|1071.64|0
1646391600000|2022-03-04 11:00:00|1075.64|1073.72|1076.97|1075.05|1081.67|1079.75|1069.45|1067.53|0
1646395200000|2022-03-04 12:00:00|1077.21|1075.29|1077.79|1075.87|1080.81|1078.89|1063.52|1061.6|0
1646398800000|2022-03-04 13:00:00|1077.66|1075.74|1073.02|1071.1|1095.86|1093.94|1067.46|1065.54|0
1646402400000|2022-03-04 14:00:00|1072.77|1070.85|1072.52|1070.6|1080.65|1078.73|1050.58|1048.66|0
1646406000000|2022-03-04 15:00:00|1072.77|1070.85|1040.74|1038.82|1079.45|1077.53|1039.75|1037.83|0
1646409600000|2022-03-04 16:00:00|1041.24|1039.32|1048.27|1046.35|1056.01|1054.09|1035.05|1033.13|0
1646413200000|2022-03-04 17:00:00|1048.02|1046.1|1074.68|1072.76|1078.9|1076.98|1043.32|1041.4|0
1646416800000|2022-03-04 18:00:00|1074.8|1072.88|1060.14|1058.22|1089.18|1087.26|1058.78|1056.86|0
1646420400000|2022-03-04 19:00:00|1060.27|1058.35|1048.74|1046.82|1073.65|1071.73|1048.12|1046.2|0
1646424000000|2022-03-04 20:00:00|1048.62|1046.7|1080.26|1078.34|1081.5|1079.58|1048.49|1046.57|0
1646427600000|2022-03-04 21:00:00|1078.28|1076.36|1073.64|1071.24|1078.28|1076.36|1070.95|1069|0
1646640000000|2022-03-07 08:00:00|1013.12|1010.52|1011.79|1009.71|1023.64|1021.56|991.06|988.98|0
1646643600000|2022-03-07 09:00:00|1011.67|1009.59|1013.98|1011.9|1024.94|1022.86|1003.96|1001.88|0
1646647200000|2022-03-07 10:00:00|1013.87|1011.79|1007.52|1005.44|1020.67|1018.59|1007.4|1005.32|0
1646650800000|2022-03-07 11:00:00|1007.27|1005.19|1026.78|1024.7|1028.21|1026.13|997.73|995.65|0
1646654400000|2022-03-07 12:00:00|1026.91|1024.83|1042.32|1040.24|1059.73|1057.65|1026.91|1024.83|0
1646658000000|2022-03-07 13:00:00|1042.57|1040.49|1063.17|1061.09|1066.66|1064.58|1038.84|1036.76|0
1646661600000|2022-03-07 14:00:00|1063.67|1061.59|1049.98|1047.9|1076.86|1074.78|1037.79|1035.71|0
1646665200000|2022-03-07 15:00:00|1048.98|1046.9|1011.83|1008.83|1049.35|1047.27|1006.99|1003.99|0
1646668800000|2022-03-07 16:00:00|1020.1|1017.1|1012.13|1009.13|1027.12|1024.12|998.28|995.28|0
1646672400000|2022-03-07 17:00:00|996.53|993.53|982.08|979.08|998.02|995.02|977.86|974.86|0
1646676000000|2022-03-07 18:00:00|985.47|982.47|982.85|979.85|997.77|994.77|976.65|973.65|0
1646679600000|2022-03-07 19:00:00|990.82|987.82|987.72|984.72|991.56|988.56|984.36|981.36|0
1646694000000|2022-03-07 23:00:00|938.01|935.01|938.82|936.42|944.09|941.09|934.9|931.9|0
1646697600000|2022-03-08 00:00:00|939.07|936.67|945.88|943.48|948.99|946.59|938.07|935.67|0
1646701200000|2022-03-08 01:00:00|945.51|943.11|964.88|962.48|967.87|965.47|944.26|941.86|0
1646704800000|2022-03-08 02:00:00|965.25|962.85|950.92|948.52|966.35|963.95|949.8|947.4|0
1646708400000|2022-03-08 03:00:00|950.55|948.15|948.97|946.57|955.39|952.99|945.82|943.42|0
1646712000000|2022-03-08 04:00:00|948.85|946.45|942.37|939.97|949.35|946.95|940.01|937.61|0
1646715600000|2022-03-08 05:00:00|941.99|939.59|921.98|919.58|945.11|942.71|921.37|918.97|0
1646719200000|2022-03-08 06:00:00|922.73|920.33|909.89|906.89|929.93|927.53|893.5|890.5|0
1646722800000|2022-03-08 07:00:00|909.77|906.77|911.26|908.26|925.66|922.66|896.31|893.31|0
1646726400000|2022-03-08 08:00:00|911.87|908.87|959.89|957.49|971.72|969.32|909.77|906.77|0
1646730000000|2022-03-08 09:00:00|958.9|956.5|964.99|962.59|971.47|969.07|956.9|954.5|0
1646733600000|2022-03-08 10:00:00|965.6|963.2|965.84|963.44|970.32|967.92|946.08|943.68|0
1646737200000|2022-03-08 11:00:00|966.09|963.69|971.68|969.28|971.68|969.28|958|955.6|0
1646740800000|2022-03-08 12:00:00|971.3|968.9|957.01|954.61|985.14|982.74|952.9|950.5|0
1646744400000|2022-03-08 13:00:00|956.88|954.48|953.61|951.21|961.21|958.81|938.82|936.42|0
1646748000000|2022-03-08 14:00:00|953.24|950.84|942.29|939.89|966.18|963.78|933.59|931.19|0
1646751600000|2022-03-08 15:00:00|939.17|936.77|947.87|945.47|948.99|946.59|909.5|907.1|0
1646755200000|2022-03-08 16:00:00|947.25|944.85|932.62|930.22|952.44|950.04|906.9|904.5|0
1646758800000|2022-03-08 17:00:00|933.25|930.85|1006.73|1004.33|1009.97|1007.57|932.25|929.85|0
1646762400000|2022-03-08 18:00:00|1006.98|1004.58|949.95|947.55|1026.17|1023.77|949.41|947.01|0
1646766000000|2022-03-08 19:00:00|949.7|947.3|970.68|968.28|981.52|979.12|933.03|930.63|0
1646769600000|2022-03-08 20:00:00|969.32|966.92|922.9|920.5|989|986.6|917.18|914.78|0
1646773200000|2022-03-08 21:00:00|920.01|917.93|904.2|901.6|920.01|917.93|900.35|897.75|0
1646776800000|2022-03-08 22:00:00|904.96|902.36|903.64|901.04|905.02|902.42|901.97|899.37|0
1646780400000|2022-03-08 23:00:00|904.68|902.08|920.98|918.38|922.47|919.87|904.68|902.08|0
1646784000000|2022-03-09 00:00:00|921.48|918.88|928.94|926.34|929.43|926.83|921.1|918.5|0
1646787600000|2022-03-09 01:00:00|930.43|927.83|935.61|933.01|945.33|942.73|922.58|919.98|0
1646791200000|2022-03-09 02:00:00|935.36|932.76|927.03|924.43|942.21|939.61|922.92|920.32|0
1646794800000|2022-03-09 03:00:00|927.16|924.56|920.67|918.07|928.15|925.55|916.57|913.97|0
1646798400000|2022-03-09 04:00:00|920.92|918.32|943.14|940.54|946.88|944.28|920.92|918.32|0
1646802000000|2022-03-09 05:00:00|943.26|940.66|929.19|926.59|944.75|942.15|922.22|919.62|0
1646805600000|2022-03-09 06:00:00|929.56|926.96|940.5|937.9|946.49|943.89|929.19|926.59|0
1646809200000|2022-03-09 07:00:00|941.63|939.03|966.8|964.2|967.67|965.07|932.78|930.18|0
1646812800000|2022-03-09 08:00:00|966.67|964.07|970.16|968.08|971.29|969.21|948.96|946.88|0
1646816400000|2022-03-09 09:00:00|970.54|968.46|994.64|992.56|994.64|992.56|968.4|966.32|0
1646820000000|2022-03-09 10:00:00|993.89|991.81|985.48|983.4|998.71|996.63|981.14|979.06|0
1646823600000|2022-03-09 11:00:00|985.84|983.76|983.83|981.75|999.09|997.01|979.02|976.94|0
1646827200000|2022-03-09 12:00:00|983.72|981.64|996.33|994.25|997.32|995.24|979.75|977.67|0
1646830800000|2022-03-09 13:00:00|996.82|994.74|990.85|988.77|1007.17|1005.09|989.86|987.78|0
1646834400000|2022-03-09 14:00:00|990.6|988.52|996.42|994.34|1016.64|1014.56|984.53|982.45|0
1646838000000|2022-03-09 15:00:00|998.15|996.07|1021.23|1019.15|1024.34|1022.26|995.18|993.1|0
1646841600000|2022-03-09 16:00:00|1022.6|1020.52|1028.81|1026.73|1029.8|1027.72|1002.53|1000.45|0
1646845200000|2022-03-09 17:00:00|1029.8|1027.72|1039.27|1036.71|1040.99|1038.91|1023.84|1021.76|0
1646848800000|2022-03-09 18:00:00|1038.77|1036.21|1022.86|1020.3|1039.26|1036.7|1018.89|1016.33|0
1646852400000|2022-03-09 19:00:00|1022.36|1019.8|1028.31|1025.75|1036.5|1033.94|1021.61|1019.05|0
1646856000000|2022-03-09 20:00:00|1029.17|1026.61|1029|1026.44|1050.37|1047.81|1022.04|1019.48|0
1646859600000|2022-03-09 21:00:00|1028.62|1026.06|1032.27|1029.07|1038.49|1035.29|1023.89|1021.33|0
1646863200000|2022-03-09 22:00:00|1032.05|1028.85|1030.92|1027.72|1032.5|1029.3|1029.86|1026.66|0
1646866800000|2022-03-09 23:00:00|1032.25|1029.05|1028.88|1025.68|1033.98|1030.78|1024.53|1021.33|0
1646870400000|2022-03-10 00:00:00|1029.37|1026.17|1027.62|1024.42|1032.35|1029.15|1023.16|1019.96|0
1646874000000|2022-03-10 01:00:00|1027.98|1024.78|1024.37|1021.17|1031.59|1028.39|1017.91|1014.71|0
1646877600000|2022-03-10 02:00:00|1024.12|1020.92|1027.83|1024.63|1034.18|1030.98|1023.87|1020.67|0
1646881200000|2022-03-10 03:00:00|1027.95|1024.75|1027.09|1023.89|1029.71|1026.51|1022.13|1018.93|0
1646884800000|2022-03-10 04:00:00|1026.97|1023.77|1020.61|1017.41|1028.83|1025.63|1017.63|1014.43|0
1646888400000|2022-03-10 05:00:00|1020.86|1017.66|1022.33|1019.13|1024.32|1021.12|1017.62|1014.42|0
1646892000000|2022-03-10 06:00:00|1023.83|1020.63|1020.08|1016.88|1025.31|1022.11|1017.6|1014.4|0
1646895600000|2022-03-10 07:00:00|1020.33|1017.13|1022.14|1018.94|1024.41|1021.21|1017.59|1014.39|0
1646899200000|2022-03-10 08:00:00|1022.27|1019.07|998.79|996.23|1027|1023.8|997.19|994.63|0
1646902800000|2022-03-10 09:00:00|999.04|996.48|1001.26|998.7|1022.31|1019.75|997.16|994.6|0
1646906400000|2022-03-10 10:00:00|1000.76|998.2|992.67|990.11|1008.11|1005.55|992.42|989.86|0
1646910000000|2022-03-10 11:00:00|992.42|989.86|987.51|984.95|997.88|995.32|982.91|980.35|0
1646913600000|2022-03-10 12:00:00|988.14|985.58|978.31|975.75|994.73|992.17|978.19|975.63|0
1646917200000|2022-03-10 13:00:00|978.8|976.24|974.43|971.87|998.8|996.24|972.44|969.88|0
1646920800000|2022-03-10 14:00:00|974.31|971.75|999.6|997.04|1004.09|1001.53|972.07|969.51|0
1646924400000|2022-03-10 15:00:00|999.72|997.16|972.59|970.03|1006.33|1003.77|970.1|967.54|0
1646928000000|2022-03-10 16:00:00|970.72|968.16|973.9|971.34|974.15|971.59|958.96|956.4|0
1646931600000|2022-03-10 17:00:00|973.15|970.59|968.86|966.3|985.59|983.03|966.37|963.81|0
1646935200000|2022-03-10 18:00:00|969.23|966.67|989.01|986.45|992.76|990.2|965.49|962.93|0
1646938800000|2022-03-10 19:00:00|989.26|986.7|1010.71|1008.15|1015.2|1012.64|987.77|985.21|0
1646942400000|2022-03-10 20:00:00|1011.96|1009.4|1009.46|1006.9|1018.19|1015.63|995.75|993.19|0
1646946000000|2022-03-10 21:00:00|1006.96|1004.4|1008.79|1006.29|1013.91|1011.41|1005.46|1002.9|0
1646949600000|2022-03-10 22:00:00|1008.98|1006.48|1006.46|1003.96|1010.32|1007.82|1005.74|1003.24|0
1646953200000|2022-03-10 23:00:00|1010.28|1007.78|1015.64|1013.14|1020.88|1018.38|1005.92|1003.42|0
1646956800000|2022-03-11 00:00:00|1016.14|1013.64|1005.15|1002.65|1016.64|1014.14|1003.91|1001.41|0
1646960400000|2022-03-11 01:00:00|1005.4|1002.9|992.94|990.44|1005.4|1002.9|990.3|987.8|0
1646964000000|2022-03-11 02:00:00|993.06|990.56|993.68|991.18|1000.42|997.92|991.06|988.56|0
1646967600000|2022-03-11 03:00:00|994.18|991.68|993.04|990.54|994.79|992.29|983.7|981.2|0
1646971200000|2022-03-11 04:00:00|992.92|990.42|990.67|988.17|995.16|992.66|989.18|986.68|0
1646974800000|2022-03-11 05:00:00|990.79|988.29|1006.14|1003.64|1008.76|1006.26|986.43|983.93|0
1646978400000|2022-03-11 06:00:00|1005.89|1003.39|1013.74|1011.74|1015.37|1013.37|1003.65|1001.15|0
1646982000000|2022-03-11 07:00:00|1013.87|1011.87|1014.11|1012.11|1030.59|1028.59|1008.99|1006.99|0
1646985600000|2022-03-11 08:00:00|1014.98|1012.98|1007.9|1006.3|1015.6|1013.6|996.44|994.84|0
1646989200000|2022-03-11 09:00:00|1007.4|1005.8|1023.37|1021.77|1026.12|1024.52|1007.4|1005.8|0
1646992800000|2022-03-11 10:00:00|1023.62|1022.02|1028.11|1026.51|1035.1|1033.5|1022.74|1021.14|0
1646996400000|2022-03-11 11:00:00|1027.73|1026.13|1068.3|1065.74|1086.17|1084.57|1021.74|1020.14|0
1647000000000|2022-03-11 12:00:00|1067.05|1064.49|1054.82|1052.26|1070.55|1067.99|1050.69|1048.13|0
1647003600000|2022-03-11 13:00:00|1054.32|1051.76|1043.06|1040.5|1057.06|1054.5|1042.07|1039.51|0
1647007200000|2022-03-11 14:00:00|1042.81|1040.25|1025.22|1023.62|1046.55|1043.99|1020.1|1018.5|0
1647010800000|2022-03-11 15:00:00|1021.72|1020.12|1023.82|1022.22|1024.35|1022.75|1002.88|1001.28|0
1647014400000|2022-03-11 16:00:00|1024.07|1022.47|997.18|995.58|1024.07|1022.47|991.57|989.97|0
1647018000000|2022-03-11 17:00:00|997.31|995.71|993.81|992.21|1001.81|1000.21|984.08|982.48|0
1647021600000|2022-03-11 18:00:00|994.06|992.46|990.8|989.2|1008.54|1006.94|990.55|988.95|0
1647025200000|2022-03-11 19:00:00|988.55|986.95|984.3|982.7|1001.54|999.94|980.31|978.71|0
1647028800000|2022-03-11 20:00:00|984.55|982.95|954.34|952.74|985.55|983.95|949.6|948|0
1647032400000|2022-03-11 21:00:00|953.46|951.86|957.03|955.03|958.08|956.48|953.46|951.86|0
1647244800000|2022-03-14 08:00:00|976.74|974.54|979.12|976.92|993.49|991.29|972.25|970.05|0
1647248400000|2022-03-14 09:00:00|979.5|977.3|999.36|997.16|1004.49|1002.29|976.25|974.05|0
1647252000000|2022-03-14 10:00:00|1000.11|997.91|994.74|992.54|1000.61|998.41|985.86|983.66|0
1647255600000|2022-03-14 11:00:00|994.99|992.79|963|960.8|994.99|992.79|961.25|959.05|0
1647259200000|2022-03-14 12:00:00|962.25|960.05|976.74|974.54|977.86|975.66|960|957.8|0
1647262800000|2022-03-14 13:00:00|976.61|974.41|967.74|965.54|976.61|974.41|945.75|943.55|0
1647266400000|2022-03-14 14:00:00|967.36|965.16|997.74|995.54|997.74|995.54|960.74|958.54|0
1647270000000|2022-03-14 15:00:00|999.49|997.29|959.49|957.29|999.49|997.29|954.49|952.29|0
1647273600000|2022-03-14 16:00:00|957.74|955.54|932.74|930.54|957.74|955.54|932.74|930.54|0
1647277200000|2022-03-14 17:00:00|933.24|931.04|921.24|919.04|935.24|933.04|915.74|913.54|0
1647280800000|2022-03-14 18:00:00|921.49|919.29|925.74|923.54|927.24|925.04|912.49|910.29|0
1647284400000|2022-03-14 19:00:00|924.99|922.79|923.74|921.54|936.24|934.04|914.86|912.66|0
1647288000000|2022-03-14 20:00:00|925.24|923.04|931.56|928.96|935.24|933.04|923.49|921.29|0
1647291600000|2022-03-14 21:00:00|931.48|928.88|933.98|931.38|934.2|931.6|928.9|926.3|0
1647295200000|2022-03-14 22:00:00|931.31|928.71|936.69|934.09|939.94|937.34|927.94|925.34|0
1647298800000|2022-03-14 23:00:00|936.94|934.34|933.44|930.84|937.81|935.21|931.94|929.34|0
1647302400000|2022-03-15 00:00:00|933.19|930.59|929.81|927.21|936.06|933.46|926.06|923.46|0
1647306000000|2022-03-15 01:00:00|929.94|927.34|924.44|921.84|934.69|932.09|919.81|917.21|0
1647309600000|2022-03-15 02:00:00|924.56|921.96|936.81|934.21|942.69|940.09|924.44|921.84|0
1647313200000|2022-03-15 03:00:00|936.94|934.34|934.56|931.96|940.19|937.59|931.69|929.09|0
1647316800000|2022-03-15 04:00:00|934.69|932.09|934.94|932.34|935.56|932.96|931.69|929.09|0
1647320400000|2022-03-15 05:00:00|935.31|932.71|927.44|924.84|935.31|932.71|925.19|922.59|0
1647324000000|2022-03-15 06:00:00|927.69|925.09|921.94|919.34|930.19|927.59|919.19|916.59|0
1647327600000|2022-03-15 07:00:00|922.56|919.96|910.46|907.82|922.56|919.96|896.49|894.29|0
1647331200000|2022-03-15 08:00:00|910.58|907.94|896.57|893.71|929.57|926.71|894.44|891.58|0
1647334800000|2022-03-15 09:00:00|896.32|893.46|907.32|904.46|916.57|913.71|890.07|887.21|0
1647338400000|2022-03-15 10:00:00|907.44|904.58|926.58|923.72|933.83|930.97|906.82|903.96|0
1647342000000|2022-03-15 11:00:00|927.08|924.22|928.33|925.47|938.82|935.96|923.08|920.22|0
1647345600000|2022-03-15 12:00:00|927.95|925.09|946.82|943.96|954.57|951.71|925.08|922.22|0
1647349200000|2022-03-15 13:00:00|947.07|944.21|958.32|955.46|968.07|965.21|939.82|936.96|0
1647352800000|2022-03-15 14:00:00|958.57|955.71|972.57|969.71|983.57|980.71|946.57|943.71|0
1647356400000|2022-03-15 15:00:00|972.82|969.96|980.96|978.32|997.7|995.06|972.82|969.96|0
1647360000000|2022-03-15 16:00:00|979.71|977.07|991.45|988.81|999.2|996.56|971.21|968.57|0
1647363600000|2022-03-15 17:00:00|991.7|989.06|987.2|984.56|996.95|994.31|973.96|971.32|0
1647367200000|2022-03-15 18:00:00|985.95|983.31|1001.95|999.31|1002.45|999.81|968.96|966.32|0
1647370800000|2022-03-15 19:00:00|1000.82|998.18|1015.45|1012.81|1023.2|1020.56|998.7|996.06|0
1647374400000|2022-03-15 20:00:00|1016.2|1013.56|1010.56|1007.44|1017.2|1014.56|1007.7|1005.06|0
1647378000000|2022-03-15 21:00:00|1010.29|1007.17|1010.76|1007.64|1011.12|1008|1009.75|1006.63|0
1647381600000|2022-03-15 22:00:00|1012.06|1008.94|1008.69|1005.57|1012.06|1008.94|1006.69|1003.57|0
1647385200000|2022-03-15 23:00:00|1009.06|1005.94|1009.19|1006.07|1018.69|1015.57|1006.69|1003.57|0
1647388800000|2022-03-16 00:00:00|1008.69|1005.57|1003.81|1000.69|1009.94|1006.82|1000.31|997.19|0
1647392400000|2022-03-16 01:00:00|1003.69|1000.57|1007.44|1004.32|1008.19|1005.07|1001.69|998.57|0
1647396000000|2022-03-16 02:00:00|1007.69|1004.57|1008.19|1005.07|1013.69|1010.57|1007.19|1004.07|0
1647399600000|2022-03-16 03:00:00|1007.94|1004.82|1008.44|1005.32|1013.44|1010.32|1004.19|1001.07|0
1647403200000|2022-03-16 04:00:00|1008.94|1005.82|1011.44|1008.32|1012.94|1009.82|1006.69|1003.57|0
1647406800000|2022-03-16 05:00:00|1012.31|1009.19|1028.94|1025.82|1037.94|1034.82|1010.19|1007.07|0
1647410400000|2022-03-16 06:00:00|1029.44|1026.32|1044.44|1041.32|1044.69|1041.57|1027.94|1024.82|0
1647414000000|2022-03-16 07:00:00|1044.69|1041.57|1048.2|1045.56|1048.7|1046.06|1038.95|1036.31|0
1647417600000|2022-03-16 08:00:00|1047.7|1045.06|1057.2|1054.56|1061.7|1059.06|1045.2|1042.56|0
1647421200000|2022-03-16 09:00:00|1057.45|1054.81|1057.95|1055.31|1065.2|1062.56|1056.7|1054.06|0
1647424800000|2022-03-16 10:00:00|1057.7|1055.06|1068.2|1065.56|1074.7|1072.06|1057.32|1054.68|0
1647428400000|2022-03-16 11:00:00|1067.2|1064.56|1070.2|1067.56|1070.57|1067.93|1061.07|1058.43|0
1647432000000|2022-03-16 12:00:00|1070.45|1067.81|1056.57|1053.93|1072.95|1070.31|1054.95|1052.31|0
1647435600000|2022-03-16 13:00:00|1056.2|1053.56|1073.7|1071.06|1081.7|1079.06|1050.7|1048.06|0
1647439200000|2022-03-16 14:00:00|1074.45|1071.81|1088.2|1085.56|1099.2|1096.56|1062.95|1060.31|0
1647442800000|2022-03-16 15:00:00|1088.45|1085.81|1085.7|1083.06|1089.7|1087.06|1077.7|1075.06|0
1647446400000|2022-03-16 16:00:00|1085.95|1083.31|1071.6|1069.4|1091.2|1088.56|1066.98|1064.78|0
1647450000000|2022-03-16 17:00:00|1072.1|1069.9|1067.85|1065.65|1073.98|1071.78|1055.48|1053.28|0
1647453600000|2022-03-16 18:00:00|1058.1|1055.9|1054.23|1052.03|1068.73|1066.53|1003.23|1001.03|0
1647457200000|2022-03-16 19:00:00|1056.48|1054.28|1109.98|1107.78|1109.98|1107.78|1048.6|1046.4|0
1647460800000|2022-03-16 20:00:00|1110.73|1108.53|1122.8|1120.2|1127.43|1124.83|1104.73|1102.53|0
1647464400000|2022-03-16 21:00:00|1122.89|1120.29|1121.08|1118.48|1122.93|1120.33|1119.18|1116.58|0
1647468000000|2022-03-16 22:00:00|1119.8|1117.2|1113.93|1111.33|1120.55|1117.95|1110.18|1107.58|0
1647471600000|2022-03-16 23:00:00|1114.18|1111.58|1117.43|1114.83|1118.43|1115.83|1109.43|1106.83|0
1647475200000|2022-03-17 00:00:00|1117.18|1114.58|1117.93|1115.33|1120.18|1117.58|1112.43|1109.83|0
1647478800000|2022-03-17 01:00:00|1118.68|1116.08|1100.8|1098.2|1118.68|1116.08|1095.43|1092.83|0
1647482400000|2022-03-17 02:00:00|1100.93|1098.33|1103.8|1101.2|1108.93|1106.33|1099.43|1096.83|0
1647486000000|2022-03-17 03:00:00|1103.68|1101.08|1102.05|1099.45|1105.55|1102.95|1096.93|1094.33|0
1647489600000|2022-03-17 04:00:00|1102.3|1099.7|1106.55|1103.95|1108.18|1105.58|1097.68|1095.08|0
1647493200000|2022-03-17 05:00:00|1106.93|1104.33|1105.43|1102.83|1110.68|1108.08|1102.93|1100.33|0
1647496800000|2022-03-17 06:00:00|1105.55|1102.95|1116.93|1114.33|1118.68|1116.08|1104.05|1101.45|0
1647500400000|2022-03-17 07:00:00|1117.3|1114.7|1114.23|1112.03|1122.98|1120.78|1100.73|1098.53|0
1647504000000|2022-03-17 08:00:00|1113.98|1111.78|1104.98|1102.78|1115.98|1113.78|1101.1|1098.9|0
1647507600000|2022-03-17 09:00:00|1105.48|1103.28|1102.23|1100.03|1108.23|1106.03|1096.35|1094.15|0
1647511200000|2022-03-17 10:00:00|1101.73|1099.53|1100.23|1098.03|1101.98|1099.78|1080.85|1078.65|0
1647514800000|2022-03-17 11:00:00|1100.48|1098.28|1096.6|1094.4|1104.73|1102.53|1090.73|1088.53|0
1647518400000|2022-03-17 12:00:00|1099.73|1097.53|1091.23|1089.03|1103.98|1101.78|1085.73|1083.53|0
1647522000000|2022-03-17 13:00:00|1091.1|1088.9|1115.98|1113.78|1116.48|1114.28|1086.48|1084.28|0
1647525600000|2022-03-17 14:00:00|1116.48|1114.28|1101.73|1099.53|1122.73|1120.53|1094.23|1092.03|0
1647529200000|2022-03-17 15:00:00|1100.73|1098.53|1115.03|1112.83|1118.73|1116.53|1097.48|1095.28|0
1647532800000|2022-03-17 16:00:00|1115.9|1113.7|1131.28|1129.08|1132.78|1130.58|1111.78|1109.58|0
1647536400000|2022-03-17 17:00:00|1131.53|1129.33|1148.78|1146.58|1152.53|1150.33|1124.03|1121.83|0
1647540000000|2022-03-17 18:00:00|1148.53|1146.33|1148.03|1145.83|1150.78|1148.58|1136.78|1134.58|0
1647543600000|2022-03-17 19:00:00|1147.53|1145.33|1161.28|1159.08|1161.53|1159.33|1135.03|1132.83|0
1647547200000|2022-03-17 20:00:00|1161.78|1159.58|1154.23|1151.63|1165.53|1163.33|1153.78|1151.38|0