1636020000000|2021-11-04 10:00:00|380.87|378.67|378.15|375.95|381.5|379.3|377.53|375.33|0
1636023600000|2021-11-04 11:00:00|377.95|375.75|379.6|377.4|380.02|377.82|377.31|375.11|0
1636027200000|2021-11-04 12:00:00|379.39|377.19|378.75|376.55|380.63|378.43|375.64|373.44|0
1636030800000|2021-11-04 13:00:00|378.54|376.34|371.32|369.12|381.67|379.47|369.21|367.01|0
1636034400000|2021-11-04 14:00:00|370.71|368.51|371.41|369.21|372.35|370.15|366.19|363.99|0
1636038000000|2021-11-04 15:00:00|371.61|369.41|373.65|371.45|382.11|379.91|371.61|369.41|0
1636041600000|2021-11-04 16:00:00|373.44|371.24|377.58|375.38|378.79|376.59|371.39|369.19|0
1636045200000|2021-11-04 17:00:00|377.17|374.97|375.05|372.85|381.4|379.2|374.23|372.03|0
1636048800000|2021-11-04 18:00:00|374.84|372.64|379.32|377.12|380.77|378.57|374.64|372.44|0
1636052400000|2021-11-04 19:00:00|379.12|376.92|369.58|367.38|380.96|378.76|369.38|367.18|0
1636056000000|2021-11-04 20:00:00|368.97|366.77|370.02|367.42|371.41|369.21|367.08|364.48|0
1636059600000|2021-11-04 21:00:00|369.98|367.38|370.29|367.69|370.45|367.85|369.47|366.87|0
1636063200000|2021-11-04 22:00:00|371.64|369.04|368.26|365.66|371.64|369.04|367.46|364.86|0
1636066800000|2021-11-04 23:00:00|368.06|365.46|366.62|364.02|369.68|367.08|366.22|363.62|0
1636070400000|2021-11-05 00:00:00|366.83|364.23|370.06|367.46|371.49|368.89|366.62|364.02|0
1636074000000|2021-11-05 01:00:00|369.86|367.26|372.29|369.69|372.91|370.31|369.04|366.44|0
1636077600000|2021-11-05 02:00:00|372.49|369.89|370.24|367.64|372.7|370.1|369.22|366.62|0
1636081200000|2021-11-05 03:00:00|369.63|367.03|369.81|367.21|371.45|368.85|369.22|366.62|0
1636084800000|2021-11-05 04:00:00|369.92|367.32|368.78|366.18|370.02|367.42|368.38|365.78|0
1636088400000|2021-11-05 05:00:00|368.99|366.39|370.14|367.54|370.34|367.74|368.58|365.98|0
1636092000000|2021-11-05 06:00:00|370.34|367.74|370.73|368.13|371.75|369.15|369.73|367.13|0
1636095600000|2021-11-05 07:00:00|370.93|368.33|372.35|370.15|374.59|372.39|370.93|368.33|0
1636099200000|2021-11-05 08:00:00|371.74|369.54|369.08|366.88|372.14|369.94|367.27|365.07|0
1636102800000|2021-11-05 09:00:00|368.88|366.68|362.2|360|368.88|366.68|361.8|359.6|0
1636106400000|2021-11-05 10:00:00|362.4|360.2|360.16|357.96|362.97|360.77|359.96|357.76|0
1636110000000|2021-11-05 11:00:00|359.96|357.76|360.95|358.75|363.88|361.68|358.36|356.16|0
1636113600000|2021-11-05 12:00:00|360.75|358.55|355.22|353.02|361.76|359.56|350.95|348.75|0
1636117200000|2021-11-05 13:00:00|355.03|352.83|344.66|342.46|356.41|354.21|343.69|341.49|0
1636120800000|2021-11-05 14:00:00|344.85|342.65|347.2|345|349.54|347.34|341.54|339.34|0
1636124400000|2021-11-05 15:00:00|347.39|345.19|353.42|351.22|353.42|351.22|345.64|343.44|0
1636128000000|2021-11-05 16:00:00|353.81|351.61|357.93|355.73|359.11|356.91|351.07|348.87|0
1636131600000|2021-11-05 17:00:00|357.74|355.54|364.71|362.51|374.81|372.61|356.56|354.36|0
1636135200000|2021-11-05 18:00:00|365.11|362.91|359.81|357.61|366.48|364.28|358.61|356.41|0
1636138800000|2021-11-05 19:00:00|359.42|357.22|361.37|359.17|365.33|363.13|356.08|353.88|0
1636142400000|2021-11-05 20:00:00|360.97|358.77|365.31|363.11|365.51|363.11|360.97|358.77|0
1636358400000|2021-11-08 08:00:00|364.33|361.73|361.56|359.36|366.3|364.1|360.88|358.68|0
1636362000000|2021-11-08 09:00:00|361.36|359.16|358.94|356.74|361.95|359.75|357.9|355.7|0
1636365600000|2021-11-08 10:00:00|359.14|356.94|357.94|355.74|360.12|357.92|356.57|354.37|0
1636369200000|2021-11-08 11:00:00|357.75|355.55|356.94|354.74|358.53|356.33|356.55|354.35|0
1636372800000|2021-11-08 12:00:00|357.14|354.94|358.5|356.3|359.09|356.89|356.74|354.54|0
1636376400000|2021-11-08 13:00:00|358.41|356.21|351.74|349.54|358.5|356.3|351.74|349.54|0
1636380000000|2021-11-08 14:00:00|351.94|349.74|352.61|350.41|355.94|353.74|347.16|344.96|0
1636383600000|2021-11-08 15:00:00|352.41|350.21|359.69|357.49|362.81|360.61|350.26|348.06|0
1636387200000|2021-11-08 16:00:00|359.5|357.3|363.48|361.28|364.26|362.06|357.22|355.02|0
1636390800000|2021-11-08 17:00:00|363.68|361.48|361.91|359.71|367.16|364.96|360.55|358.35|0
1636394400000|2021-11-08 18:00:00|361.71|359.51|358.57|356.37|363.08|360.88|357.99|355.79|0
1636398000000|2021-11-08 19:00:00|358.76|356.56|355.25|353.05|359.54|357.34|355.25|353.05|0
1636401600000|2021-11-08 20:00:00|355.44|353.24|357.15|354.95|360.3|358.1|353.24|351.04|0
1636405200000|2021-11-08 21:00:00|357.74|355.54|359.2|356.6|360.89|358.69|356.36|354.16|0
1636408800000|2021-11-08 22:00:00|359.31|356.71|360.04|357.44|360.24|357.64|359.1|356.5|0
1636412400000|2021-11-08 23:00:00|359.78|357.18|361.73|359.13|362.43|359.83|359.08|356.48|0
1636416000000|2021-11-09 00:00:00|361.63|359.03|366.57|363.97|367.16|364.56|360.64|358.04|0
1636419600000|2021-11-09 01:00:00|366.77|364.17|366.95|364.35|368.15|365.55|365.57|362.97|0
1636423200000|2021-11-09 02:00:00|366.75|364.15|364.75|362.15|367.15|364.55|364.15|361.55|0
1636426800000|2021-11-09 03:00:00|364.65|362.05|368.1|365.5|369.1|366.5|364.35|361.75|0
1636430400000|2021-11-09 04:00:00|368.01|365.41|367.69|365.09|368.69|366.09|366.9|364.3|0
1636434000000|2021-11-09 05:00:00|367.49|364.89|363.32|360.72|367.49|364.89|362.93|360.33|0
1636437600000|2021-11-09 06:00:00|362.93|360.33|363.11|360.51|363.91|361.31|362.14|359.54|0
1636441200000|2021-11-09 07:00:00|362.91|360.31|364.08|361.48|364.67|362.07|361.72|359.12|0
1636444800000|2021-11-09 08:00:00|364.27|361.67|358.28|356.08|366.28|363.69|357.31|355.11|0
1636448400000|2021-11-09 09:00:00|358.48|356.28|357.98|355.78|360.82|358.62|357.49|355.29|0
1636452000000|2021-11-09 10:00:00|358.07|355.87|356.45|354.25|358.13|355.93|356.11|353.91|0
1636455600000|2021-11-09 11:00:00|356.64|354.44|356.43|354.23|357.43|355.23|355.07|352.87|0
1636459200000|2021-11-09 12:00:00|356.53|354.33|361.53|359.33|362.91|360.71|355.84|353.64|0
1636462800000|2021-11-09 13:00:00|361.63|359.43|356.59|354.39|362.32|360.12|355.22|353.02|0
1636466400000|2021-11-09 14:00:00|356.4|354.2|376.78|374.58|377.6|375.4|352.67|350.47|0
1636470000000|2021-11-09 15:00:00|376.59|374.39|371.73|369.53|382.36|380.16|366.19|363.99|0
1636473600000|2021-11-09 16:00:00|371.64|369.44|377.31|375.11|378.92|376.72|368.95|366.75|0
1636477200000|2021-11-09 17:00:00|377.51|375.31|375.2|373|382.53|380.33|370.78|368.58|0
1636480800000|2021-11-09 18:00:00|375|372.8|378.2|376|380.43|378.23|371.18|368.98|0
1636484400000|2021-11-09 19:00:00|378.41|376.21|370.95|368.75|379.62|377.42|370.95|368.75|0
1636488000000|2021-11-09 20:00:00|371.15|368.95|368.53|366.33|375.56|373.36|367.93|365.73|0
1636491600000|2021-11-09 21:00:00|368.93|366.73|372.02|369.42|372.53|369.93|368.93|366.73|0
1636495200000|2021-11-09 22:00:00|371.76|369.16|371.64|369.04|372.37|369.77|371.48|368.88|0
1636498800000|2021-11-09 23:00:00|372.21|369.61|374.49|371.89|374.91|372.31|371.8|369.2|0
1636502400000|2021-11-10 00:00:00|374.29|371.69|376.69|374.09|376.9|374.3|372.08|369.48|0
1636506000000|2021-11-10 01:00:00|376.49|373.89|376.48|373.88|379.1|376.5|374.88|372.28|0
1636509600000|2021-11-10 02:00:00|376.27|373.67|382.94|380.34|383.55|380.95|376.07|373.47|0
1636513200000|2021-11-10 03:00:00|382.84|380.24|383.33|380.73|384.95|382.35|381.91|379.31|0
1636516800000|2021-11-10 04:00:00|383.12|380.52|384.2|381.6|385.82|383.22|382.72|380.12|0
1636520400000|2021-11-10 05:00:00|384|381.4|382.57|379.97|384.8|382.2|381.56|378.96|0
1636524000000|2021-11-10 06:00:00|382.36|379.76|375.15|372.55|382.87|380.27|374.55|371.95|0
1636527600000|2021-11-10 07:00:00|374.95|372.35|371.13|368.53|375.75|373.15|369.54|366.94|0
1636531200000|2021-11-10 08:00:00|370.73|368.13|373.39|371.19|373.39|371.19|367.39|365.19|0
1636534800000|2021-11-10 09:00:00|373.19|370.99|372.77|370.57|377.82|375.62|371.17|368.97|0
1636538400000|2021-11-10 10:00:00|372.68|370.48|378|375.8|380.64|378.44|372.17|369.97|0
1636542000000|2021-11-10 11:00:00|377.8|375.6|382.89|380.69|383.9|381.7|376.58|374.38|0
1636545600000|2021-11-10 12:00:00|382.48|380.28|378.63|376.43|382.89|380.69|377.63|375.43|0
1636549200000|2021-11-10 13:00:00|378.83|376.63|382.85|380.65|387.12|384.92|376.02|373.82|0
1636552800000|2021-11-10 14:00:00|382.65|380.45|372.38|370.18|386.29|384.09|371.38|369.18|0
1636556400000|2021-11-10 15:00:00|371.58|369.38|372.58|370.38|373.6|371.4|367.77|365.57|0
1636560000000|2021-11-10 16:00:00|372.98|370.78|371.61|369.41|376.27|374.07|368.19|365.99|0
1636563600000|2021-11-10 17:00:00|371.51|369.31|379.01|376.81|383.08|380.88|370.6|368.4|0
1636567200000|2021-11-10 18:00:00|379.21|377.01|394.83|392.63|397.3|395.1|378.6|376.4|0
1636570800000|2021-11-10 19:00:00|395.24|393.04|409.58|407.38|415.87|413.67|394.63|392.43|0
1636574400000|2021-11-10 20:00:00|409.38|407.18|399.39|397.19|412.06|409.86|395.06|392.86|0
1636578000000|2021-11-10 21:00:00|399.18|396.98|397.75|395.15|401.16|398.96|397.02|394.42|0
1636581600000|2021-11-10 22:00:00|397.83|395.23|397.85|395.25|398.05|395.45|397.34|394.74|0
1636585200000|2021-11-10 23:00:00|397.32|394.72|400.08|397.48|402.76|400.16|396.8|394.2|0
1636588800000|2021-11-11 00:00:00|399.87|397.27|395.34|392.74|399.87|397.27|393.5|390.9|0
1636592400000|2021-11-11 01:00:00|395.54|392.94|390.82|388.22|399.03|396.43|390.82|388.22|0
1636596000000|2021-11-11 02:00:00|391.02|388.42|393.67|391.07|394.08|391.48|390|387.4|0
1636599600000|2021-11-11 03:00:00|393.46|390.86|395.9|393.3|396.52|393.92|392.44|389.84|0
1636603200000|2021-11-11 04:00:00|396.01|393.41|398.77|396.17|400.63|398.03|395.7|393.1|0
1636606800000|2021-11-11 05:00:00|398.97|396.37|395.87|393.27|399.38|396.78|394.24|391.64|0
1636610400000|2021-11-11 06:00:00|395.67|393.07|394.22|391.62|396.49|393.89|393.2|390.6|0
1636614000000|2021-11-11 07:00:00|394.01|391.41|394.2|391.6|395.23|392.63|391.14|388.54|0
1636617600000|2021-11-11 08:00:00|394|391.4|389.9|387.7|394.66|392.46|389.17|386.97|0
1636621200000|2021-11-11 09:00:00|389.69|387.49|382.09|379.89|389.69|387.49|381.47|379.27|0
1636624800000|2021-11-11 10:00:00|381.88|379.68|383.72|381.52|384.96|382.76|380.03|377.83|0
1636628400000|2021-11-11 11:00:00|383.93|381.73|380.83|378.63|384.13|381.93|380.83|378.63|0
1636632000000|2021-11-11 12:00:00|381.03|378.83|381.84|379.64|383.49|381.29|379.8|377.6|0
1636635600000|2021-11-11 13:00:00|382.25|380.05|381.62|379.42|383.27|381.07|381.21|379.01|0
1636639200000|2021-11-11 14:00:00|381.82|379.62|385.31|383.11|391.32|389.12|381.41|379.21|0
1636642800000|2021-11-11 15:00:00|385.42|383.22|389.02|386.82|394.22|392.02|385.11|382.91|0
1636646400000|2021-11-11 16:00:00|389.23|387.03|387.27|385.07|391.51|389.31|384.67|382.47|0
1636650000000|2021-11-11 17:00:00|387.07|384.87|389.34|387.14|394.14|391.94|386.24|384.04|0
1636653600000|2021-11-11 18:00:00|389.55|387.35|390.02|387.82|393.71|391.51|389.19|386.99|0
1636657200000|2021-11-11 19:00:00|390.22|388.02|391.04|388.84|391.67|389.47|386.27|384.07|0
1636660800000|2021-11-11 20:00:00|390.83|388.63|394.36|392.16|395.2|393|389.57|387.37|0
1636664400000|2021-11-11 21:00:00|394.57|392.37|391.74|389.14|394.57|392.37|391.42|388.82|0
1636668000000|2021-11-11 22:00:00|391.89|389.29|391.87|389.27|392.3|389.7|391.78|389.18|0
1636671600000|2021-11-11 23:00:00|390.89|388.29|387.86|385.26|391.82|389.22|387.86|385.26|0
1636675200000|2021-11-12 00:00:00|388.27|385.67|384.94|382.34|388.27|385.67|382.06|379.46|0
1636678800000|2021-11-12 01:00:00|385.15|382.55|384.52|381.92|386.39|383.79|383.69|381.09|0
1636682400000|2021-11-12 02:00:00|384.31|381.71|388.85|386.25|389.27|386.67|384.1|381.5|0
1636686000000|2021-11-12 03:00:00|389.06|386.46|389.67|387.07|390.93|388.33|388.22|385.62|0
1636689600000|2021-11-12 04:00:00|389.88|387.28|389.66|387.06|390.5|387.9|388|385.4|0
1636693200000|2021-11-12 05:00:00|389.45|386.85|388.19|385.59|391.11|388.51|387.98|385.38|0
1636696800000|2021-11-12 06:00:00|387.98|385.38|391.92|389.32|392.75|390.15|387.14|384.54|0
1636700400000|2021-11-12 07:00:00|392.13|389.53|391.49|388.89|393.16|390.56|389.21|386.61|0
1636704000000|2021-11-12 08:00:00|391.7|389.1|388.78|386.58|392.95|390.75|387.33|385.13|0
1636707600000|2021-11-12 09:00:00|388.57|386.37|390.84|388.64|393.35|391.15|387.94|385.74|0
1636711200000|2021-11-12 10:00:00|391.05|388.85|388.54|386.34|391.46|389.26|386.88|384.68|0
1636714800000|2021-11-12 11:00:00|388.33|386.13|385|382.8|389.78|387.58|384.58|382.38|0
1636718400000|2021-11-12 12:00:00|384.79|382.59|387.89|385.69|388.09|385.89|384.69|382.49|0
1636722000000|2021-11-12 13:00:00|387.99|385.79|383.9|381.7|388.09|385.89|383.08|380.88|0
1636725600000|2021-11-12 14:00:00|384.11|381.91|388.95|386.75|391.25|389.05|380.59|378.39|0
1636729200000|2021-11-12 15:00:00|389.89|387.69|379.86|377.66|390.41|388.21|379.66|377.46|0
1636732800000|2021-11-12 16:00:00|379.24|377.04|366.41|364.21|379.24|377.04|365.19|362.99|0
1636736400000|2021-11-12 17:00:00|366|363.8|369.04|366.84|370.06|367.86|364.58|362.38|0
1636740000000|2021-11-12 18:00:00|368.84|366.64|367.8|365.6|372.51|370.31|367.4|365.2|0
1636743600000|2021-11-12 19:00:00|367.6|365.4|370.23|368.03|373.51|371.31|367.59|365.39|0
1636747200000|2021-11-12 20:00:00|370.03|367.83|365.47|363.27|370.64|368.44|360.48|358.28|0
1636750800000|2021-11-12 21:00:00|366.28|364.08|362.03|359.43|366.28|364.08|361.83|359.43|0
1636963200000|2021-11-15 08:00:00|364.74|362.14|358.45|356.25|364.84|362.34|358.45|356.25|0
1636966800000|2021-11-15 09:00:00|358.66|356.46|358.04|355.84|359.86|357.66|356.44|354.24|0
1636970400000|2021-11-15 10:00:00|357.83|355.63|355.4|353.2|358.04|355.84|354.81|352.61|0
1636974000000|2021-11-15 11:00:00|355.2|353|355.19|352.99|356.61|354.41|354.19|351.99|0
1636977600000|2021-11-15 12:00:00|355.39|353.19|355.17|352.97|357.19|354.99|355.17|352.97|0
1636981200000|2021-11-15 13:00:00|355.37|353.17|351.95|349.75|355.37|353.17|348.96|346.76|0
1636984800000|2021-11-15 14:00:00|351.75|349.55|354.54|352.34|362|359.8|350.75|348.55|0
1636988400000|2021-11-15 15:00:00|354.94|352.74|360.97|358.77|363.2|361|354.54|352.34|0
1636992000000|2021-11-15 16:00:00|361.37|359.17|368.06|365.86|372.98|370.78|358.74|356.54|0
1636995600000|2021-11-15 17:00:00|368.68|366.48|365.6|363.4|373.38|371.18|365.2|363|0
1636999200000|2021-11-15 18:00:00|365.81|363.61|366.61|364.41|367.63|365.43|362.96|360.76|0
1637002800000|2021-11-15 19:00:00|366.4|364.2|364.96|362.76|370.68|368.48|363.54|361.34|0
1637006400000|2021-11-15 20:00:00|365.57|363.37|363.12|360.92|370.46|368.26|363.12|360.92|0
1637010000000|2021-11-15 21:00:00|362.31|360.11|361.99|359.39|364.33|362.13|361.29|359.09|0
1637013600000|2021-11-15 22:00:00|362.1|359.5|362.97|360.37|363.09|360.49|361.92|359.32|0
1637017200000|2021-11-15 23:00:00|362.38|359.78|363.27|360.67|364.09|361.49|362.07|359.47|0
1637020800000|2021-11-16 00:00:00|363.07|360.47|362.44|359.84|365.7|363.1|361.24|358.64|0
1637024400000|2021-11-16 01:00:00|362.24|359.64|357.78|355.18|362.64|360.04|357.37|354.77|0
1637028000000|2021-11-16 02:00:00|357.68|355.08|359.98|357.38|360.39|357.79|357.68|355.08|0
1637031600000|2021-11-16 03:00:00|359.78|357.18|359.97|357.37|360.37|357.77|358.97|356.37|0
1637035200000|2021-11-16 04:00:00|360.17|357.57|364|361.4|364.61|362.01|359.97|357.37|0
1637038800000|2021-11-16 05:00:00|363.91|361.31|365.41|362.81|366.85|364.25|362.78|360.18|0
1637042400000|2021-11-16 06:00:00|365.62|363.02|364.99|362.39|366.83|364.23|364.39|361.79|0
1637046000000|2021-11-16 07:00:00|365.19|362.59|364.16|361.56|365.6|363|363.15|360.55|0
1637049600000|2021-11-16 08:00:00|364.36|361.76|368.33|366.13|369.66|367.46|362.13|359.53|0
1637053200000|2021-11-16 09:00:00|368.43|366.23|365.56|363.36|368.43|366.23|364.95|362.75|0
1637056800000|2021-11-16 10:00:00|365.46|363.26|367.58|365.38|370.04|367.84|365.15|362.95|0
1637060400000|2021-11-16 11:00:00|367.78|365.58|360.45|358.25|367.99|365.79|359.84|357.64|0
1637064000000|2021-11-16 12:00:00|360.25|358.05|362.87|360.67|364.09|361.89|359.84|357.64|0
1637067600000|2021-11-16 13:00:00|363.07|360.87|363.46|361.26|365.29|363.09|358.2|356|0
1637071200000|2021-11-16 14:00:00|363.87|361.67|354.75|352.55|367.53|365.33|350.74|348.54|0
1637074800000|2021-11-16 15:00:00|354.55|352.35|355.54|353.34|358.17|355.97|350.53|348.33|0
1637078400000|2021-11-16 16:00:00|355.34|353.14|348.04|345.84|355.34|353.14|343.54|341.34|0
1637082000000|2021-11-16 17:00:00|347.84|345.64|345.66|343.46|349.22|347.02|344.1|341.9|0
1637085600000|2021-11-16 18:00:00|346.25|344.05|340.13|337.93|346.25|344.05|339.93|337.73|0
1637089200000|2021-11-16 19:00:00|340.32|338.12|343.86|341.66|344.46|342.26|339.34|337.14|0
1637092800000|2021-11-16 20:00:00|344.06|341.86|349.8|347.6|351|348.8|343.16|340.96|0
1637096400000|2021-11-16 21:00:00|349.4|347.2|349.89|347.29|350.6|348.4|347.41|344.81|0
1637100000000|2021-11-16 22:00:00|349.98|347.38|349.67|347.07|350.04|347.44|349.47|346.87|0
1637103600000|2021-11-16 23:00:00|349.47|346.87|347.76|345.16|351.16|348.56|346.97|344.37|0
1637107200000|2021-11-17 00:00:00|347.96|345.36|348.34|345.74|349.34|346.74|347.16|344.56|0
1637110800000|2021-11-17 01:00:00|348.54|345.94|349.12|346.52|349.92|347.32|347.93|345.33|0
1637114400000|2021-11-17 02:00:00|348.92|346.32|351.26|348.66|351.57|348.97|348.52|345.92|0
1637118000000|2021-11-17 03:00:00|351.37|348.77|354.24|351.64|355.24|352.64|350.47|347.87|0
1637121600000|2021-11-17 04:00:00|354.04|351.44|352.23|349.63|354.04|351.44|351.83|349.23|0
1637125200000|2021-11-17 05:00:00|352.03|349.43|352.81|350.21|353.02|350.42|350.62|348.02|0
1637128800000|2021-11-17 06:00:00|353.01|350.41|351.59|348.99|353.4|350.8|350.6|348|0
1637132400000|2021-11-17 07:00:00|351.4|348.8|349.89|347.29|353.19|350.59|349.39|346.79|0
1637136000000|2021-11-17 08:00:00|349.59|346.99|348.23|346.03|351.32|348.72|347.34|345.14|0
1637139600000|2021-11-17 09:00:00|348.12|345.92|352.08|349.88|352.48|350.28|348.12|345.92|0
1637143200000|2021-11-17 10:00:00|351.98|349.78|352.66|350.46|352.96|350.76|351.28|349.08|0
1637146800000|2021-11-17 11:00:00|352.46|350.26|351.84|349.64|353.64|351.44|351.26|349.06|0
1637150400000|2021-11-17 12:00:00|351.65|349.45|352.43|350.23|352.43|350.23|350.05|347.85|0
1637154000000|2021-11-17 13:00:00|352.42|350.22|354.2|352|356.82|354.62|352.33|350.13|0
1637157600000|2021-11-17 14:00:00|354|351.8|363.43|361.23|365.04|362.84|352.2|350|0
1637161200000|2021-11-17 15:00:00|364.44|362.24|356.22|354.02|364.84|362.64|354.41|352.21|0
1637164800000|2021-11-17 16:00:00|356.42|354.22|351.62|349.42|359.02|356.82|351.03|348.83|0
1637168400000|2021-11-17 17:00:00|351.42|349.22|359.97|357.77|363.19|360.99|350.83|348.63|0
1637172000000|2021-11-17 18:00:00|359.77|357.57|354.96|352.76|361.18|358.98|354.56|352.36|0
1637175600000|2021-11-17 19:00:00|354.86|352.66|356.73|354.53|360.75|358.55|354.76|352.56|0
1637179200000|2021-11-17 20:00:00|356.53|354.33|360.07|357.87|361.07|358.87|355.29|353.09|0
1637182800000|2021-11-17 21:00:00|359.87|357.67|361.38|358.78|363.27|361.07|359.87|357.67|0
1637186400000|2021-11-17 22:00:00|361.45|358.85|361.86|359.26|361.86|359.26|361.24|358.64|0
1637190000000|2021-11-17 23:00:00|361.32|358.72|358.8|356.2|362.01|359.41|358.8|356.2|0
1637193600000|2021-11-18 00:00:00|359|356.4|358.39|355.79|359.6|357|357|354.4|0
1637197200000|2021-11-18 01:00:00|357.99|355.39|358.97|356.37|359.57|356.97|357.79|355.19|0
1637200800000|2021-11-18 02:00:00|359.17|356.57|358.55|355.95|360.76|358.16|357.16|354.56|0
1637204400000|2021-11-18 03:00:00|358.75|356.15|358.33|355.73|359.54|356.94|357.54|354.94|0
1637208000000|2021-11-18 04:00:00|358.24|355.64|356.72|354.12|358.33|355.73|356.52|353.92|0
1637211600000|2021-11-18 05:00:00|356.52|353.92|356.31|353.71|356.52|353.92|354.73|352.13|0
1637215200000|2021-11-18 06:00:00|356.41|353.81|355.1|352.5|356.51|353.91|354.91|352.31|0
1637218800000|2021-11-18 07:00:00|355.3|352.7|353.5|350.9|355.69|353.09|353.1|350.5|0
1637222400000|2021-11-18 08:00:00|353.6|351|349.08|346.88|354.29|351.69|349.08|346.88|0
1637226000000|2021-11-18 09:00:00|349.27|347.07|349.49|347.29|349.69|347.49|345.32|343.12|0
1637229600000|2021-11-18 10:00:00|349.88|347.68|347.89|345.69|351.07|348.87|347.89|345.69|0
1637233200000|2021-11-18 11:00:00|348.09|345.89|347.87|345.67|349.57|347.37|346.3|344.1|0
1637236800000|2021-11-18 12:00:00|347.67|345.47|350.82|348.62|351.22|349.02|347.48|345.28|0
1637240400000|2021-11-18 13:00:00|350.62|348.42|351|348.8|351.61|349.41|348.83|346.63|0
1637244000000|2021-11-18 14:00:00|350.8|348.6|357.31|355.11|359.11|356.91|348.62|346.42|0
1637247600000|2021-11-18 15:00:00|357.71|355.51|367.37|365.17|376.63|374.43|355.92|353.72|0
1637251200000|2021-11-18 16:00:00|367.17|364.97|354.01|351.81|369.63|367.43|351.83|349.63|0
1637254800000|2021-11-18 17:00:00|353.81|351.61|353.59|351.39|355.58|353.38|346.11|343.91|0
1637258400000|2021-11-18 18:00:00|353.79|351.59|350.65|348.45|354.59|352.39|349.44|347.24|0
1637262000000|2021-11-18 19:00:00|350.85|348.65|349.65|347.45|355.99|353.79|349.25|347.05|0
1637265600000|2021-11-18 20:00:00|349.45|347.25|348.98|346.78|350.94|348.74|346.63|344.43|0
1637269200000|2021-11-18 21:00:00|348.78|346.58|347.71|345.11|352.51|350.31|346.63|344.04|0
1637272800000|2021-11-18 22:00:00|347.66|345.06|347.65|345.05|347.88|345.28|347.44|344.84|0
1637276400000|2021-11-18 23:00:00|347.11|344.51|347.77|345.17|349.35|346.75|346.03|343.43|0
1637280000000|2021-11-19 00:00:00|347.96|345.36|346.77|344.17|348.54|345.94|345.82|343.22|0
1637283600000|2021-11-19 01:00:00|346.97|344.37|342.59|339.99|348.53|345.93|340.55|337.95|0
1637287200000|2021-11-19 02:00:00|342.29|339.69|336.87|334.27|343.07|340.47|336.87|334.27|0
1637290800000|2021-11-19 03:00:00|336.68|334.08|336.09|333.49|337.83|335.23|334.76|332.16|0
1637294400000|2021-11-19 04:00:00|336.28|333.68|336.26|333.66|336.56|333.96|334.74|332.14|0
1637298000000|2021-11-19 05:00:00|336.64|334.04|337.59|334.99|337.79|335.19|335.49|332.89|0
1637301600000|2021-11-19 06:00:00|337.39|334.79|336.03|333.43|337.59|334.99|334.89|332.29|0
1637305200000|2021-11-19 07:00:00|336.22|333.62|336.39|333.79|336.6|334|333.33|330.73|0
1637308800000|2021-11-19 08:00:00|336.59|333.99|337.35|335.15|337.96|335.55|335.62|333.42|0
1637312400000|2021-11-19 09:00:00|337.54|335.34|350.06|347.86|350.45|348.25|336.38|334.18|0
1637316000000|2021-11-19 10:00:00|350.45|348.25|352.96|350.76|364.62|362.42|349.86|347.66|0
1637319600000|2021-11-19 11:00:00|352.86|350.66|361.39|359.19|364.72|362.52|351.88|349.68|0
1637323200000|2021-11-19 12:00:00|361.2|359|362.46|360.26|363.78|361.58|356.47|354.27|0
1637326800000|2021-11-19 13:00:00|362.16|359.96|356.29|354.09|363.74|361.54|354.52|352.32|0
1637330400000|2021-11-19 14:00:00|356.69|354.49|345.88|343.68|359.65|357.45|345.68|343.48|0
1637334000000|2021-11-19 15:00:00|346.07|343.87|353.69|351.49|357.83|355.63|345.68|343.48|0
1637337600000|2021-11-19 16:00:00|353.89|351.69|345.47|343.27|354.08|351.88|344.68|342.48|0
1637341200000|2021-11-19 17:00:00|345.38|343.18|342.45|340.25|345.47|343.27|337.58|335.38|0
1637344800000|2021-11-19 18:00:00|342.26|340.06|348.54|346.34|356.48|354.28|341.47|339.27|0
1637348400000|2021-11-19 19:00:00|348.44|346.24|351.36|349.16|353.73|351.53|346.16|343.96|0
1637352000000|2021-11-19 20:00:00|351.55|349.35|354.89|352.69|357.07|354.87|350.18|347.98|0
1637355600000|2021-11-19 21:00:00|354.69|352.49|354.09|351.89|355.88|353.68|353.51|351.31|0
1637568000000|2021-11-22 08:00:00|342.54|339.94|342.32|340.12|343.7|341.5|340.58|338.38|0
1637571600000|2021-11-22 09:00:00|342.52|340.32|340.93|338.73|343.3|341.1|339.19|336.99|0
1637575200000|2021-11-22 10:00:00|340.74|338.54|340.52|338.32|341.5|339.3|338.59|336.39|0
1637578800000|2021-11-22 11:00:00|340.72|338.52|342.07|339.87|342.66|340.46|336.03|333.83|0
1637582400000|2021-11-22 12:00:00|342.27|340.07|342.79|340.59|344.22|342.02|339.92|337.72|0
1637586000000|2021-11-22 13:00:00|343.18|340.98|340.81|338.61|346.72|344.52|339.84|337.64|0
1637589600000|2021-11-22 14:00:00|340.42|338.22|325.04|322.84|341.01|338.81|322.69|320.49|0
1637593200000|2021-11-22 15:00:00|324.28|322.08|324.07|321.87|325.21|323.01|318.78|316.58|0
1637596800000|2021-11-22 16:00:00|323.88|321.68|346.64|344.44|351.63|349.43|323.5|321.3|0
1637600400000|2021-11-22 17:00:00|347.03|344.83|340.26|338.06|349.53|347.33|336.76|334.56|0
1637604000000|2021-11-22 18:00:00|340.45|338.25|340.24|338.04|342.99|340.79|336.56|334.36|0
1637607600000|2021-11-22 19:00:00|339.85|337.65|331.03|328.83|341.02|338.82|330.26|328.06|0
1637611200000|2021-11-22 20:00:00|330.84|328.64|369.5|367.3|369.9|367.7|326.22|324.02|0
1637614800000|2021-11-22 21:00:00|368.7|366.5|364.79|362.19|373.29|371.09|364.69|362.09|0
1637618400000|2021-11-22 22:00:00|364.82|362.22|365.04|362.44|365.41|362.81|364.45|361.85|0
1637622000000|2021-11-22 23:00:00|363.98|361.38|363.86|361.26|364.85|362.25|361.89|359.29|0
1637625600000|2021-11-23 00:00:00|363.66|361.06|363.04|360.44|366.04|363.44|360.87|358.27|0
1637629200000|2021-11-23 01:00:00|362.85|360.25|366.6|364|367.8|365.2|362.05|359.45|0
1637632800000|2021-11-23 02:00:00|366.41|363.81|369.18|366.58|374.6|372|366.21|363.61|0
1637636400000|2021-11-23 03:00:00|368.78|366.18|369.16|366.56|370.37|367.77|366.98|364.38|0
1637640000000|2021-11-23 04:00:00|368.76|366.16|366.75|364.15|369.15|366.55|366.15|363.55|0
1637643600000|2021-11-23 05:00:00|366.65|364.05|373.54|370.94|375.96|373.36|365.95|363.35|0
1637647200000|2021-11-23 06:00:00|373.74|371.14|372.71|370.11|376.75|374.15|371.13|368.53|0
1637650800000|2021-11-23 07:00:00|372.92|370.32|376.38|373.78|384.43|381.83|372.11|369.51|0
1637654400000|2021-11-23 08:00:00|376.68|374.08|381.02|378.82|389.96|387.76|374.37|371.77|0
1637658000000|2021-11-23 09:00:00|381.11|378.91|373.69|371.49|384.73|382.53|372.3|370.1|0
1637661600000|2021-11-23 10:00:00|373.49|371.29|373.87|371.67|373.87|371.67|369.9|367.7|0
1637665200000|2021-11-23 11:00:00|373.27|371.07|370.69|368.49|379.67|377.47|368.3|366.1|0
1637668800000|2021-11-23 12:00:00|370.4|368.2|371.67|369.47|373.88|371.68|367.1|364.9|0
1637672400000|2021-11-23 13:00:00|371.87|369.67|369.93|367.73|372.47|370.27|367.85|365.65|0
1637676000000|2021-11-23 14:00:00|369.83|367.63|358.14|355.94|379.02|376.82|354.59|352.39|0
1637679600000|2021-11-23 15:00:00|358.73|356.53|386.98|384.78|387.39|385.19|357.55|355.35|0
1637683200000|2021-11-23 16:00:00|387.19|384.99|377.48|375.28|392.21|390.01|370.91|368.71|0
1637686800000|2021-11-23 17:00:00|377.89|375.69|383.16|380.96|385.82|383.62|373.63|371.43|0
1637690400000|2021-11-23 18:00:00|383.36|381.16|377.32|375.12|387.92|385.72|372.07|369.87|0
1637694000000|2021-11-23 19:00:00|377.11|374.91|364.79|362.59|383|380.8|362.58|360.38|0
1637697600000|2021-11-23 20:00:00|364.59|362.39|358.35|356.15|369.44|367.24|355.08|352.88|0
1637701200000|2021-11-23 21:00:00|359.35|357.15|361.04|358.44|365.17|362.97|359.35|357.15|0
1637704800000|2021-11-23 22:00:00|360.89|358.29|361.18|358.58|361.61|359.01|360.74|358.14|0
1637708400000|2021-11-23 23:00:00|360.02|357.42|362.91|360.31|363.51|360.91|359.11|356.51|0
1637712000000|2021-11-24 00:00:00|362.71|360.11|360.68|358.08|362.71|360.11|358.69|356.09|0
1637715600000|2021-11-24 01:00:00|360.48|357.88|358.86|356.26|360.68|358.08|357.87|355.27|0
1637719200000|2021-11-24 02:00:00|359.06|356.46|362.25|359.65|363.07|360.47|359.06|356.46|0
1637722800000|2021-11-24 03:00:00|362.16|359.56|364.05|361.45|366.28|363.68|361.85|359.25|0
1637726400000|2021-11-24 04:00:00|364.25|361.65|366.45|363.85|368.28|365.68|364.05|361.45|0
1637730000000|2021-11-24 05:00:00|366.65|364.05|358.39|355.79|366.65|364.05|358.39|355.79|0
1637733600000|2021-11-24 06:00:00|358.59|355.99|356.77|354.17|358.99|356.39|355.18|352.58|0
1637737200000|2021-11-24 07:00:00|356.17|353.57|360.96|358.36|361.97|359.37|355.17|352.57|0
1637740800000|2021-11-24 08:00:00|360.76|358.16|361.36|359.16|363.59|361.39|359.36|357.16|0
1637744400000|2021-11-24 09:00:00|361.56|359.36|370.62|368.42|372.86|370.66|359.35|357.15|0
1637748000000|2021-11-24 10:00:00|370.83|368.63|374.06|371.86|374.17|371.97|365.36|363.16|0
1637751600000|2021-11-24 11:00:00|373.86|371.66|370.67|368.47|374.88|372.68|365.87|363.67|0
1637755200000|2021-11-24 12:00:00|370.07|367.87|373.67|371.47|375.49|373.29|367.86|365.66|0
1637758800000|2021-11-24 13:00:00|373.47|371.27|379.72|377.52|381.96|379.76|368.24|366.04|0
1637762400000|2021-11-24 14:00:00|379.92|377.72|379.41|377.21|386.5|384.3|374.76|372.56|0
1637766000000|2021-11-24 15:00:00|380.62|378.42|366.25|364.05|383.34|381.14|365.84|363.64|0
1637769600000|2021-11-24 16:00:00|366.45|364.25|360.84|358.64|370.09|367.89|355.65|353.45|0
1637773200000|2021-11-24 17:00:00|360.64|358.44|354.69|352.49|363.44|361.24|354.49|352.29|0
1637776800000|2021-11-24 18:00:00|354.49|352.29|356.07|353.87|356.27|354.07|351.88|349.68|0
1637780400000|2021-11-24 19:00:00|356.17|353.97|355.63|353.43|365.42|363.22|351.47|349.27|0
1637784000000|2021-11-24 20:00:00|355.83|353.63|348.88|346.68|357.43|355.23|347.69|345.49|0
1637787600000|2021-11-24 21:00:00|348.28|346.08|347.58|344.98|350.07|347.87|346.29|343.69|0
1637791200000|2021-11-24 22:00:00|347.63|345.03|347.63|345.03|347.89|345.29|347.63|345.03|0
1637913600000|2021-11-26 08:00:00|422.06|418.68|421.15|418.29|440.07|437.21|418.4|415.54|0
1637917200000|2021-11-26 09:00:00|420.95|418.09|431.69|428.83|438.37|435.51|420.13|417.27|0
1637920800000|2021-11-26 10:00:00|431.48|428.62|424.87|422.01|431.9|429.04|417.77|414.91|0
1637924400000|2021-11-26 11:00:00|425.08|422.22|423.76|420.9|427.17|424.31|416.09|413.23|0
1637928000000|2021-11-26 12:00:00|422.71|419.85|417.67|414.81|423.76|420.9|412.03|409.17|0
1637931600000|2021-11-26 13:00:00|417.25|414.39|417.66|414.8|422.09|419.23|413.27|410.41|0
1637935200000|2021-11-26 14:00:00|418.08|415.22|421.18|418.32|426.28|423.42|398.95|396.09|0
1637938800000|2021-11-26 15:00:00|423.06|420.2|434.2|430.24|443.9|441.04|422.43|419.57|0
1637942400000|2021-11-26 16:00:00|435.04|431.08|446.38|442.42|455.41|451.45|435.04|431.08|0
1637946000000|2021-11-26 17:00:00|445.96|442|446.36|442.4|455.87|451.91|425.53|421.57|0
1637949600000|2021-11-26 18:00:00|441.11|437.15|462.92|458.96|464.61|460.65|441.11|437.15|0
1638172800000|2021-11-29 08:00:00|406.41|403.81|415.45|413.25|419.39|417.19|405.39|403.19|0
1638176400000|2021-11-29 09:00:00|415.25|413.05|420.41|418.21|420.61|418.41|408.45|406.25|0
1638180000000|2021-11-29 10:00:00|419.99|417.79|407.04|404.84|420.41|418.21|405.28|403.08|0
1638183600000|2021-11-29 11:00:00|406.94|404.74|409.4|407.2|409.4|407.2|403.42|401.22|0
1638187200000|2021-11-29 12:00:00|409.61|407.41|408.26|406.06|415.22|413.02|407.43|405.23|0
1638190800000|2021-11-29 13:00:00|407.84|405.64|398.98|396.78|412.51|410.31|397.34|395.14|0
1638194400000|2021-11-29 14:00:00|398.77|396.57|402.47|400.27|411.01|408.81|394.47|392.27|0
1638198000000|2021-11-29 15:00:00|402.88|400.68|410.45|408.25|417.33|415.13|399.16|396.96|0
1638201600000|2021-11-29 16:00:00|410.24|408.04|391.52|389.32|412.95|410.75|391.52|389.32|0
1638205200000|2021-11-29 17:00:00|391.32|389.12|372.79|370.59|391.73|389.53|371.35|369.15|0
1638208800000|2021-11-29 18:00:00|372.58|370.38|371.95|369.75|376.93|374.73|369.27|367.07|0
1638212400000|2021-11-29 19:00:00|371.74|369.54|376.08|373.88|378.38|376.18|371.53|369.33|0
1638216000000|2021-11-29 20:00:00|376.29|374.09|390.19|387.99|390.19|387.99|370.89|368.69|0
1638219600000|2021-11-29 21:00:00|389.15|386.95|384.26|381.66|389.15|386.95|382.71|380.11|0
1638223200000|2021-11-29 22:00:00|384.39|381.79|382.89|380.29|385.16|382.56|382.78|380.18|0
1638226800000|2021-11-29 23:00:00|383.41|380.81|379.48|376.88|383.41|380.81|377.85|375.25|0
1638230400000|2021-11-30 00:00:00|379.27|376.67|377.21|374.61|381.31|378.71|376.4|373.8|0
1638234000000|2021-11-30 01:00:00|377.01|374.41|377.81|375.21|378.84|376.24|375.77|373.17|0
1638237600000|2021-11-30 02:00:00|378.01|375.41|381.06|378.46|384.35|381.75|377.19|374.59|0
1638241200000|2021-11-30 03:00:00|380.86|378.26|383.91|381.31|387.01|384.41|380.65|378.05|0
1638244800000|2021-11-30 04:00:00|383.3|380.7|384.51|381.91|387.2|384.6|381.76|379.16|0
1638248400000|2021-11-30 05:00:00|384.72|382.12|429.29|426.69|429.85|427.25|384.31|381.71|0
1638252000000|2021-11-30 06:00:00|428.87|426.27|427.15|424.55|452.29|449.69|423.6|421|0
1638255600000|2021-11-30 07:00:00|427.26|424.66|427.15|424.55|434.5|431.9|420.68|418.08|0
1638259200000|2021-11-30 08:00:00|426.94|424.34|434.31|432.11|440.78|438.58|426.52|424.32|0
1638262800000|2021-11-30 09:00:00|434.52|432.32|435.09|432.89|447.11|444.91|434.42|432.22|0
1638266400000|2021-11-30 10:00:00|435.51|433.31|434.33|432.13|442.55|440.35|432.87|430.67|0
1638270000000|2021-11-30 11:00:00|434.12|431.92|435.36|433.16|440.83|438.63|430.77|428.57|0
1638273600000|2021-11-30 12:00:00|434.94|432.74|428.56|426.36|434.94|432.74|421.9|419.7|0
1638277200000|2021-11-30 13:00:00|428.14|425.94|416.89|414.69|434.21|432.01|416.07|413.87|0
1638280800000|2021-11-30 14:00:00|416.69|414.49|410.73|408.53|423.54|421.34|406.57|404.37|0
1638284400000|2021-11-30 15:00:00|412.09|409.89|452.05|449.85|452.05|449.85|396.78|394.58|0
1638288000000|2021-11-30 16:00:00|452.47|450.27|457.52|455.32|466.67|464.47|434.33|432.13|0
1638291600000|2021-11-30 17:00:00|457.95|455.75|459.22|457.02|469.7|467.5|450.74|448.54|0
1638295200000|2021-11-30 18:00:00|458.58|456.38|442.89|440.69|465.03|462.83|442.68|440.48|0
1638298800000|2021-11-30 19:00:00|443.32|441.12|458.38|456.18|461.59|459.39|438.87|436.67|0
1638302400000|2021-11-30 20:00:00|458.81|456.61|466.27|464.07|475.36|473.16|455.32|453.12|0
1638306000000|2021-11-30 21:00:00|471.23|469.03|449.42|446.82|471.23|469.03|449.21|446.61|0
1638309600000|2021-11-30 22:00:00|449.52|446.92|449.18|446.58|450.3|447.7|449.02|446.42|0
1638313200000|2021-11-30 23:00:00|447.91|445.31|450.56|447.96|454|451.4|441.41|438.81|0
1638316800000|2021-12-01 00:00:00|450.14|447.54|455.91|453.31|461.3|458.7|444.37|441.77|0
1638320400000|2021-12-01 01:00:00|456.34|453.74|444.13|441.53|459.79|457.19|442.21|439.61|0
1638324000000|2021-12-01 02:00:00|443.92|441.32|437.11|434.51|444.45|441.85|437.11|434.51|0
1638327600000|2021-12-01 03:00:00|437.32|434.72|440.06|437.46|444.1|441.5|437.1|434.5|0
1638331200000|2021-12-01 04:00:00|439.63|437.03|431.38|428.78|439.63|437.03|430.64|428.04|0
1638334800000|2021-12-01 05:00:00|431.16|428.56|431.91|429.31|434.53|431.93|428.74|426.14|0
1638338400000|2021-12-01 06:00:00|432.12|429.52|427.11|424.51|434.24|431.64|422.67|420.07|0
1638342000000|2021-12-01 07:00:00|427.33|424.73|426.06|423.46|430.08|427.48|422.4|419.8|0
1638345600000|2021-12-01 08:00:00|425.84|423.24|425.41|423.21|435.72|433.52|423.19|420.99|0
1638349200000|2021-12-01 09:00:00|425.63|423.43|413.11|410.91|426.27|424.07|410.16|407.96|0
1638352800000|2021-12-01 10:00:00|413.33|411.13|413.95|411.75|417.57|415.37|412.04|409.84|0
1638356400000|2021-12-01 11:00:00|413.74|411.54|411.39|409.19|419.05|416.85|410.97|408.77|0
1638360000000|2021-12-01 12:00:00|411.6|409.4|410.72|408.52|414.14|411.94|407.37|405.17|0
1638363600000|2021-12-01 13:00:00|410.51|408.31|414.41|412.21|416.44|414.24|410.21|408.01|0
1638367200000|2021-12-01 14:00:00|414.63|412.43|417.27|415.07|427.84|425.64|411.88|409.68|0
1638370800000|2021-12-01 15:00:00|417.48|415.28|401.1|398.9|419.16|416.96|399.85|397.65|0
1638374400000|2021-12-01 16:00:00|400.06|397.86|407.94|405.74|410.65|408.45|389.43|387.23|0
1638378000000|2021-12-01 17:00:00|408.56|406.36|426.85|424.65|428.55|426.35|399.22|397.02|0
1638381600000|2021-12-01 18:00:00|427.7|425.5|442.28|440.08|456.97|454.77|421.13|418.93|0
1638385200000|2021-12-01 19:00:00|443.55|441.35|456.42|454.22|463.21|461.01|440.8|438.6|0
1638388800000|2021-12-01 20:00:00|456.32|454.12|524.22|522.02|524.44|522.24|454.07|451.87|0
1638392400000|2021-12-01 21:00:00|523.35|521.15|521.69|519.09|532.35|530.15|514.9|512.7|0
1638396000000|2021-12-01 22:00:00|521.75|519.15|518.52|515.92|522.16|519.56|518.3|515.7|0
1638399600000|2021-12-01 23:00:00|518.43|515.83|505.16|502.56|521.63|519.03|504.07|501.47|0
1638403200000|2021-12-02 00:00:00|505.05|502.45|508.42|505.82|513.02|510.42|500.35|497.75|0
1638406800000|2021-12-02 01:00:00|507.54|504.94|495.12|492.52|511.48|508.88|494.46|491.86|0
1638410400000|2021-12-02 02:00:00|495.34|492.74|488.74|486.14|501.61|499.01|488.2|485.6|0
1638414000000|2021-12-02 03:00:00|488.64|486.04|493.99|491.39|498.06|495.46|488.53|485.93|0
1638417600000|2021-12-02 04:00:00|493.11|490.51|494.06|491.46|495.39|492.79|489.38|486.78|0
1638421200000|2021-12-02 05:00:00|494.28|491.68|491.29|488.69|496.71|494.11|490.07|487.47|0
1638424800000|2021-12-02 06:00:00|491.17|488.57|481.82|479.22|495.15|492.55|481.16|478.56|0
1638428400000|2021-12-02 07:00:00|481.38|478.78|493.37|490.77|496.24|493.64|478.64|476.04|0
1638432000000|2021-12-02 08:00:00|492.71|490.11|492.5|490.3|502.68|500.48|488.97|486.37|0
1638435600000|2021-12-02 09:00:00|492.72|490.52|485.82|483.62|494.7|492.5|479.37|477.17|0
1638439200000|2021-12-02 10:00:00|485.38|483.18|487.32|485.12|501.08|498.88|484.72|482.52|0
1638442800000|2021-12-02 11:00:00|487.54|485.34|490.62|488.42|494.4|492.2|486.87|484.67|0
1638446400000|2021-12-02 12:00:00|490.84|488.64|506.51|504.31|519.09|516.89|487.86|485.66|0
1638450000000|2021-12-02 13:00:00|506.73|504.53|510.49|508.29|514.27|512.07|497.89|495.69|0
1638453600000|2021-12-02 14:00:00|510.71|508.51|470.62|468.42|521.59|519.39|469.96|467.76|0
1638457200000|2021-12-02 15:00:00|469.96|467.76|483.49|481.29|508.05|505.85|466.27|464.07|0
1638460800000|2021-12-02 16:00:00|483.82|481.62|463.91|461.71|489.3|487.1|461.33|459.13|0
1638464400000|2021-12-02 17:00:00|463.48|461.28|455.38|453.18|467.14|464.94|448.27|446.07|0
1638468000000|2021-12-02 18:00:00|454.52|452.32|451.02|448.82|468.98|466.78|450.38|448.18|0
1638471600000|2021-12-02 19:00:00|451.23|449.03|454.33|452.13|458.83|456.63|447.41|445.21|0
1638475200000|2021-12-02 20:00:00|453.69|451.49|458.31|456.11|466.3|464.1|442.81|440.61|0
1638478800000|2021-12-02 21:00:00|456.16|453.96|449.4|446.8|460.07|457.87|448.76|446.16|0
1638482400000|2021-12-02 22:00:00|449.32|446.72|449.06|446.46|450.03|447.43|447.87|445.27|0
1638486000000|2021-12-02 23:00:00|448.95|446.35|470.6|468|472.12|469.52|446.49|443.89|0
1638489600000|2021-12-03 00:00:00|470.81|468.21|467.55|464.95|474.94|472.34|463.24|460.64|0
1638493200000|2021-12-03 01:00:00|467.66|465.06|477.09|474.49|485.4|482.8|461.93|459.33|0
1638496800000|2021-12-03 02:00:00|477.31|474.71|474.68|472.08|480.25|477.65|474.04|471.44|0
1638500400000|2021-12-03 03:00:00|474.9|472.3|465.45|462.85|475.45|472.85|463.61|461.01|0
1638504000000|2021-12-03 04:00:00|465.34|462.74|459.72|457.12|465.34|462.74|456.93|454.33|0
1638507600000|2021-12-03 05:00:00|459.5|456.9|454.85|452.25|462.08|459.48|452.91|450.31|0
1638511200000|2021-12-03 06:00:00|454.2|451.6|454.83|452.23|457.01|454.41|450.74|448.14|0
1638514800000|2021-12-03 07:00:00|454.4|451.8|451.37|448.77|461.43|458.83|450.72|448.12|0
1638518400000|2021-12-03 08:00:00|451.05|448.45|459.67|457.47|463.05|460.85|450.29|447.69|0
1638522000000|2021-12-03 09:00:00|459.46|457.26|460.95|458.75|462.7|460.5|454.27|452.07|0
1638525600000|2021-12-03 10:00:00|460.85|458.65|470.16|467.96|473.35|471.15|458.79|456.59|0
1638529200000|2021-12-03 11:00:00|471.03|468.83|459.77|457.57|471.46|469.26|459.34|457.14|0
1638532800000|2021-12-03 12:00:00|459.99|457.79|454.54|452.34|461.71|459.51|452.62|450.42|0
1638536400000|2021-12-03 13:00:00|454.33|452.13|442.32|440.12|455.19|452.99|436.08|433.88|0
1638540000000|2021-12-03 14:00:00|441.89|439.69|476.11|473.91|479.56|477.36|430.84|428.64|0
1638543600000|2021-12-03 15:00:00|477.95|475.75|507.62|505.42|512.3|510.1|471.82|469.62|0
1638547200000|2021-12-03 16:00:00|508.38|506.18|525.88|523.68|525.88|523.68|495.49|493.29|0
1638550800000|2021-12-03 17:00:00|525.23|523.03|514.77|512.57|528.78|526.58|502.42|500.22|0
1638554400000|2021-12-03 18:00:00|515.2|513|527.56|525.36|528.57|526.37|502.54|500.34|0
1638558000000|2021-12-03 19:00:00|527.77|525.57|535.93|533.73|539.56|537.36|523.03|520.83|0
1638561600000|2021-12-03 20:00:00|536.58|534.38|495.09|492.89|542.71|540.51|493.35|491.15|0
1638565200000|2021-12-03 21:00:00|495.52|493.32|502.26|499.66|503.16|500.96|490.31|488.11|0
1638777600000|2021-12-06 08:00:00|472.51|469.91|473.27|471.07|479.46|477.26|469.71|467.31|0
1638781200000|2021-12-06 09:00:00|473.38|471.18|483.58|481.38|485.33|483.13|462.59|460.39|0
1638784800000|2021-12-06 10:00:00|483.36|481.16|498.48|496.28|500.01|497.81|481.88|479.68|0
1638788400000|2021-12-06 11:00:00|498.81|496.61|476.03|473.83|499.25|497.05|475.82|473.62|0
1638792000000|2021-12-06 12:00:00|475.93|473.73|482.01|479.81|484.09|481.89|474.3|472.1|0
1638795600000|2021-12-06 13:00:00|481.02|478.82|473.03|470.83|482.77|480.57|473.03|470.83|0
1638799200000|2021-12-06 14:00:00|472.37|470.17|465.95|463.75|491.73|489.53|463.04|460.84|0
1638802800000|2021-12-06 15:00:00|465.85|463.65|449.47|447.27|478.77|476.57|448.3|446.1|0
1638806400000|2021-12-06 16:00:00|449.68|447.48|458.42|456.22|464.66|462.46|448.62|446.42|0
1638810000000|2021-12-06 17:00:00|457.78|455.58|436.43|434.23|458.42|456.22|436.43|434.23|0
1638813600000|2021-12-06 18:00:00|434.95|432.75|428.52|426.32|439.19|436.99|426.83|424.63|0
1638817200000|2021-12-06 19:00:00|428.31|426.11|440.88|438.68|441.96|439.76|424.92|422.72|0
1638820800000|2021-12-06 20:00:00|441.31|439.11|443.28|441.08|445.82|443.62|434.88|432.68|0
1638824400000|2021-12-06 21:00:00|442.42|440.22|438.85|436.25|444.58|442.38|438.64|436.04|0
1638828000000|2021-12-06 22:00:00|438.82|436.22|439.09|436.49|439.66|437.06|438.8|436.2|0
1638831600000|2021-12-06 23:00:00|439.27|436.67|439.14|436.54|441.95|439.35|437.01|434.41|0
1638835200000|2021-12-07 00:00:00|438.49|435.89|439.34|436.74|444.21|441.61|438.27|435.67|0
1638838800000|2021-12-07 01:00:00|439.12|436.52|432.33|429.73|439.77|437.17|430.09|427.49|0
1638842400000|2021-12-07 02:00:00|432.65|430.05|437.26|434.66|438.13|435.53|432.11|429.51|0
1638846000000|2021-12-07 03:00:00|437.59|434.99|431.65|429.05|438.56|435.96|431.44|428.84|0
1638849600000|2021-12-07 04:00:00|431.55|428.95|427.13|424.53|432.08|429.48|425.85|423.25|0
1638853200000|2021-12-07 05:00:00|426.92|424.32|415.54|412.94|428.2|425.6|415.54|412.94|0
1638856800000|2021-12-07 06:00:00|415.76|413.16|415.53|412.93|419.17|416.57|414.25|411.65|0
1638860400000|2021-12-07 07:00:00|415.31|412.71|407.57|404.97|416.17|413.57|404.77|402.17|0
1638864000000|2021-12-07 08:00:00|407.47|404.87|399.17|396.97|413.82|411.62|398.13|395.93|0
1638867600000|2021-12-07 09:00:00|398.96|396.76|397.1|394.9|400.23|398.03|393.38|391.18|0
1638871200000|2021-12-07 10:00:00|396.89|394.69|388.48|386.28|397.31|395.11|385.53|383.33|0
1638874800000|2021-12-07 11:00:00|388.69|386.49|389.28|387.08|392.19|389.99|387.23|385.03|0
1638878400000|2021-12-07 12:00:00|389.9|387.7|390.5|388.3|393.62|391.42|388.87|386.67|0
1638882000000|2021-12-07 13:00:00|390.3|388.1|392.96|390.76|393.17|390.97|387.4|385.2|0
1638885600000|2021-12-07 14:00:00|393.17|390.97|368.11|365.91|396.08|393.88|368.11|365.91|0
1638889200000|2021-12-07 15:00:00|367.3|365.1|358.9|356.7|369.94|367.74|357.01|354.81|0
1638892800000|2021-12-07 16:00:00|358.8|356.6|361.77|359.57|362.38|360.18|355.81|353.61|0
1638896400000|2021-12-07 17:00:00|361.57|359.37|356.38|354.18|362.97|360.77|356.38|354.18|0
1638900000000|2021-12-07 18:00:00|356.58|354.38|358.04|355.84|362.8|360.6|355.85|353.65|0
1638903600000|2021-12-07 19:00:00|358.24|356.04|360.63|358.43|363.45|361.25|357.83|355.63|0
1638907200000|2021-12-07 20:00:00|361.03|358.83|361.15|358.95|377.29|375.09|357.82|355.62|0
1638910800000|2021-12-07 21:00:00|359.75|357.55|353.11|350.51|360.75|358.55|351.42|348.82|0
1638914400000|2021-12-07 22:00:00|352.91|350.31|352.2|349.6|352.92|350.32|351.75|349.15|0
1638918000000|2021-12-07 23:00:00|352.49|349.89|357.34|354.74|358.96|356.36|351.7|349.1|0
1638921600000|2021-12-08 00:00:00|357.54|354.94|349.18|346.58|362.34|359.74|349.18|346.58|0
1638925200000|2021-12-08 01:00:00|348.58|345.98|353.12|350.52|356.31|353.71|348.58|345.98|0
1638928800000|2021-12-08 02:00:00|352.92|350.32|347.85|345.25|353.32|350.72|345.4|342.8|0
1638932400000|2021-12-08 03:00:00|347.75|345.15|346.65|344.05|349.33|346.73|344.78|342.18|0
1638936000000|2021-12-08 04:00:00|346.74|344.14|347.32|344.72|348.9|346.3|345.16|342.56|0
1638939600000|2021-12-08 05:00:00|347.22|344.62|346.31|343.71|350.86|348.26|346.11|343.51|0
1638943200000|2021-12-08 06:00:00|346.51|343.91|349.64|347.04|350.44|347.84|345.91|343.31|0
1638946800000|2021-12-08 07:00:00|349.94|347.34|351.04|348.44|355.53|352.93|348.36|345.76|0
1638950400000|2021-12-08 08:00:00|351.43|348.83|348.15|345.95|355.49|353.29|348.06|345.86|0
1638954000000|2021-12-08 09:00:00|348.34|346.14|353.07|350.87|355.06|352.86|348.34|346.14|0
1638957600000|2021-12-08 10:00:00|352.67|350.47|361.02|358.82|361.03|358.83|352.47|350.27|0
1638961200000|2021-12-08 11:00:00|361.43|359.23|346.9|344.7|364.03|361.83|340.14|337.94|0
1638964800000|2021-12-08 12:00:00|345.52|343.32|352.71|350.51|356.19|353.99|341.51|339.31|0
1638968400000|2021-12-08 13:00:00|352.41|350.21|355.17|352.97|356.57|354.37|351.81|349.61|0
1638972000000|2021-12-08 14:00:00|355.37|353.17|360.74|358.54|365.98|363.78|352.17|349.97|0
1638975600000|2021-12-08 15:00:00|361.65|359.45|370.15|367.95|370.15|367.95|355.56|353.36|0
1638979200000|2021-12-08 16:00:00|369.64|367.44|359.13|356.93|371.27|369.07|357.72|355.52|0
1638982800000|2021-12-08 17:00:00|359.33|357.13|357.15|354.95|363.99|361.79|355.33|353.13|0
1638986400000|2021-12-08 18:00:00|357.05|354.85|353.9|351.7|357.96|355.76|351.08|348.88|0
1638990000000|2021-12-08 19:00:00|354.1|351.9|350.26|348.06|357.33|355.13|349.86|347.66|0
1638993600000|2021-12-08 20:00:00|350.46|348.26|346.42|344.22|351.66|349.46|342.21|340.01|0
1638997200000|2021-12-08 21:00:00|346.02|343.82|346.7|344.1|347.41|344.81|344.61|342.2|0
1639000800000|2021-12-08 22:00:00|346.91|344.31|346.6|344|347.07|344.47|346.28|343.68|0
1639004400000|2021-12-08 23:00:00|346.69|344.09|347.37|344.77|348.57|345.97|344.97|342.37|0
1639008000000|2021-12-09 00:00:00|347.57|344.97|348.35|345.75|349.58|346.98|346.56|343.96|0
1639011600000|2021-12-09 01:00:00|348.55|345.95|345.92|343.32|348.96|346.36|345.52|342.92|0
1639015200000|2021-12-09 02:00:00|345.72|343.12|342.09|339.49|346.72|344.12|341.69|339.09|0
1639018800000|2021-12-09 03:00:00|341.89|339.29|350.92|348.32|352.13|349.53|339.69|337.09|0
1639022400000|2021-12-09 04:00:00|351.32|348.72|351.71|349.11|354.16|351.56|348.29|345.69|0
1639026000000|2021-12-09 05:00:00|352.11|349.51|351.89|349.29|352.11|349.51|349.07|346.47|0
1639029600000|2021-12-09 06:00:00|351.69|349.09|348.44|345.84|352.09|349.49|347.84|345.24|0
1639033200000|2021-12-09 07:00:00|348.54|345.94|346.91|344.31|349.45|346.85|344.6|342|0
1639036800000|2021-12-09 08:00:00|346.71|344.11|352.83|350.63|354.49|352.29|346.41|343.81|0
1639040400000|2021-12-09 09:00:00|352.63|350.43|353.02|350.82|355.87|353.67|351.2|349|0
1639044000000|2021-12-09 10:00:00|352.92|350.72|357.86|355.66|361.03|358.83|352.81|350.61|0
1639047600000|2021-12-09 11:00:00|357.96|355.76|358.75|356.55|363.26|361.06|355.93|353.73|0
1639051200000|2021-12-09 12:00:00|359.06|356.86|356.7|354.5|359.36|357.16|354.49|352.29|0
1639054800000|2021-12-09 13:00:00|356.91|354.71|359.12|356.92|363.21|361.01|356.5|354.3|0
1639058400000|2021-12-09 14:00:00|358.92|356.72|354.61|352.41|358.92|356.72|348.53|346.33|0
1639062000000|2021-12-09 15:00:00|354.82|352.62|356.05|353.85|365.27|363.07|350.54|348.34|0
1639065600000|2021-12-09 16:00:00|355.65|353.45|357.99|355.79|361.15|358.95|350.88|348.68|0
1639069200000|2021-12-09 17:00:00|358.19|355.99|348.52|346.32|360.23|358.03|348.11|345.91|0
1639072800000|2021-12-09 18:00:00|348.72|346.52|353.22|351.02|357.51|355.31|347.09|344.89|0
1639076400000|2021-12-09 19:00:00|353.02|350.82|363.74|361.54|365.89|363.69|350.98|348.78|0
1639080000000|2021-12-09 20:00:00|363.94|361.74|371.7|369.5|372.95|370.75|359.47|357.27|0
1639083600000|2021-12-09 21:00:00|371.9|369.7|371.22|368.62|376.3|374.1|369.89|367.69|0
1639087200000|2021-12-09 22:00:00|371.43|368.83|370.32|367.72|371.44|368.84|369.61|367.01|0
1639090800000|2021-12-09 23:00:00|370.59|367.99|367.99|365.39|371|368.4|365.65|363.05|0
1639094400000|2021-12-10 00:00:00|367.58|364.98|371.06|368.46|371.88|369.28|366.14|363.54|0
1639098000000|2021-12-10 01:00:00|370.65|368.05|367.96|365.36|374.56|371.96|366.93|364.33|0
1639101600000|2021-12-10 02:00:00|368.16|365.56|367.12|364.52|368.76|366.16|366.72|364.12|0
1639105200000|2021-12-10 03:00:00|367.02|364.42|368.12|365.52|368.54|365.94|365.67|363.07|0
1639108800000|2021-12-10 04:00:00|367.92|365.32|370.57|367.97|370.57|367.97|367.09|364.49|0
1639112400000|2021-12-10 05:00:00|370.37|367.77|372.41|369.81|373.45|370.85|369.54|366.94|0
1639116000000|2021-12-10 06:00:00|372.62|370.02|368.67|366.07|372.82|370.22|368.67|366.07|0
1639119600000|2021-12-10 07:00:00|368.78|366.18|367.83|365.23|370.53|367.93|367.21|364.61|0
1639123200000|2021-12-10 08:00:00|367.42|364.82|361.05|358.85|368.45|365.85|360.84|358.64|0
1639126800000|2021-12-10 09:00:00|360.84|358.64|360.83|358.63|364.32|362.12|360.83|358.63|0
1639130400000|2021-12-10 10:00:00|360.62|358.42|359.88|357.68|362.66|360.46|359.67|357.47|0
1639134000000|2021-12-10 11:00:00|360.08|357.88|354.1|351.9|360.08|357.88|352.47|350.27|0
1639137600000|2021-12-10 12:00:00|354.31|352.11|358.18|355.98|359.11|356.91|353.7|351.5|0
1639141200000|2021-12-10 13:00:00|358.28|356.08|340.14|337.94|359.61|357.41|336.3|334.1|0
1639144800000|2021-12-10 14:00:00|339.73|337.53|351.14|348.94|352.79|350.59|336.83|334.63|0
1639148400000|2021-12-10 15:00:00|351.45|349.25|354.21|352.01|359.39|357.19|340.43|338.23|0
1639152000000|2021-12-10 16:00:00|354.01|351.81|349.83|347.63|368.63|366.43|348|345.8|0
1639155600000|2021-12-10 17:00:00|349.21|347.01|346.77|344.57|355.01|352.81|346.41|344.21|0
1639159200000|2021-12-10 18:00:00|346.98|344.78|343.49|341.29|348.41|346.21|342.48|340.28|0
1639162800000|2021-12-10 19:00:00|343.28|341.08|348.38|346.18|349.4|347.2|341.03|338.83|0
1639166400000|2021-12-10 20:00:00|348.79|346.59|331.85|329.65|350.43|348.23|330.04|327.84|0
1639170000000|2021-12-10 21:00:00|331.04|328.84|331.04|328.84|333.17|330.97|330.44|328.24|0
1639382400000|2021-12-13 08:00:00|322.57|319.97|321.95|319.75|326.36|324.16|319.17|316.97|0
1639386000000|2021-12-13 09:00:00|322.25|320.05|318.46|316.26|322.75|320.55|316.29|314.09|0
1639389600000|2021-12-13 10:00:00|318.35|316.15|319.52|317.32|322.42|320.22|317.36|315.16|0
1639393200000|2021-12-13 11:00:00|319.33|317.13|320.3|318.1|322.29|320.09|315.96|313.76|0
1639396800000|2021-12-13 12:00:00|321.49|319.29|324.26|322.06|324.86|322.66|321.09|318.89|0
1639400400000|2021-12-13 13:00:00|324.06|321.86|325.64|323.44|325.64|323.44|322.06|319.86|0
1639404000000|2021-12-13 14:00:00|325.55|323.35|348.96|346.76|351.62|349.42|325.44|323.24|0
1639407600000|2021-12-13 15:00:00|349.47|347.27|358.33|356.13|361.92|359.72|344.9|342.7|0
1639411200000|2021-12-13 16:00:00|358.95|356.75|362.72|360.52|367.49|365.29|356.89|354.69|0
1639414800000|2021-12-13 17:00:00|363.54|361.34|359.74|357.54|367.48|365.28|355.21|353.01|0
1639418400000|2021-12-13 18:00:00|360.16|357.96|358.07|355.87|364.09|361.89|357.06|354.86|0
1639422000000|2021-12-13 19:00:00|358.48|356.28|354.55|352.35|360.97|358.77|353.94|351.74|0
1639425600000|2021-12-13 20:00:00|354.75|352.55|369.3|367.1|370.77|368.57|351.46|349.26|0
1639429200000|2021-12-13 21:00:00|367.42|365.22|367.37|364.77|373.73|371.53|365.82|363.22|0
1639432800000|2021-12-13 22:00:00|367.34|364.74|368.16|365.56|368.59|365.99|367.3|364.7|0
1639436400000|2021-12-13 23:00:00|368.2|365.6|366.19|363.59|369.1|366.5|364.96|362.36|0
1639440000000|2021-12-14 00:00:00|366.4|363.8|362.45|359.85|366.4|363.8|362.25|359.65|0
1639443600000|2021-12-14 01:00:00|362.25|359.65|364.5|361.9|366.06|363.46|362.04|359.44|0
1639447200000|2021-12-14 02:00:00|364.71|362.11|365.93|363.33|366.34|363.74|363.66|361.06|0
1639450800000|2021-12-14 03:00:00|365.83|363.23|364.36|361.76|370.06|367.46|363.84|361.24|0
1639454400000|2021-12-14 04:00:00|364.25|361.65|365.06|362.46|366.1|363.5|363.63|361.03|0
1639458000000|2021-12-14 05:00:00|365.27|362.67|365.66|363.06|366.49|363.89|363.81|361.21|0
1639461600000|2021-12-14 06:00:00|365.46|362.86|363.58|360.98|367.52|364.92|362.14|359.54|0
1639465200000|2021-12-14 07:00:00|363.17|360.57|360.73|358.13|364.92|362.32|359.45|356.85|0
1639468800000|2021-12-14 08:00:00|360.32|357.72|360.72|358.52|360.72|358.52|355.59|353.39|0
1639472400000|2021-12-14 09:00:00|360.51|358.31|385.66|383.46|385.87|383.67|357.83|355.63|0
1639476000000|2021-12-14 10:00:00|385.24|383.04|382.92|380.72|387.55|385.35|380.21|378.01|0
1639479600000|2021-12-14 11:00:00|382.71|380.51|380.06|377.86|382.71|380.51|376.93|374.73|0
1639483200000|2021-12-14 12:00:00|379.85|377.65|378.37|376.17|380.27|378.07|373.78|371.58|0
1639486800000|2021-12-14 13:00:00|378.16|375.96|395.93|393.73|398.26|396.06|375.23|373.03|0
1639490400000|2021-12-14 14:00:00|396.14|393.94|388.69|386.49|402.5|400.3|379.31|377.11|0
1639494000000|2021-12-14 15:00:00|389.74|387.54|414.17|411.97|418.68|416.48|387.85|385.65|0
1639497600000|2021-12-14 16:00:00|415.14|412.94|420.17|417.97|422.76|420.56|408.51|406.31|0
1639501200000|2021-12-14 17:00:00|420.38|418.18|422.98|420.78|426.24|424.04|418.44|416.24|0
1639504800000|2021-12-14 18:00:00|423.2|421|421.75|419.55|424.5|422.3|415.18|412.98|0
1639508400000|2021-12-14 19:00:00|422.18|419.98|405.67|403.47|423.05|420.85|404.17|401.97|0
1639512000000|2021-12-14 20:00:00|405.88|403.68|397.75|395.55|406.1|403.9|388.04|385.84|0
1639515600000|2021-12-14 21:00:00|397.11|394.91|397.4|394.8|401.57|399.37|397.08|394.48|0
1639519200000|2021-12-14 22:00:00|397.77|395.17|397.96|395.36|398.46|395.86|397.51|394.91|0
1639522800000|2021-12-14 23:00:00|397.81|395.21|399.17|396.57|401.74|399.14|395.15|392.55|0
1639526400000|2021-12-15 00:00:00|398.74|396.14|394.69|392.09|399.59|396.99|393.22|390.62|0
1639530000000|2021-12-15 01:00:00|394.9|392.3|396.8|394.2|402.98|400.38|394.48|391.88|0
1639533600000|2021-12-15 02:00:00|397.01|394.41|395.29|392.69|400.62|398.02|394.87|392.27|0
1639537200000|2021-12-15 03:00:00|395.08|392.48|393.16|390.56|395.4|392.8|392.73|390.13|0
1639540800000|2021-12-15 04:00:00|392.94|390.34|393.35|390.75|394.42|391.82|392.51|389.91|0
1639544400000|2021-12-15 05:00:00|393.25|390.65|393.12|390.52|396.1|393.5|391.64|389.04|0
1639548000000|2021-12-15 06:00:00|392.06|389.46|399.05|396.45|400.12|397.52|390.58|387.98|0
1639551600000|2021-12-15 07:00:00|399.48|396.88|396.48|393.88|402.67|400.07|393.94|391.34|0
1639555200000|2021-12-15 08:00:00|396.69|394.09|394.99|392.79|397.23|395.03|390.55|388.35|0
1639558800000|2021-12-15 09:00:00|395.1|392.9|400.29|398.09|404.36|402.16|393.5|391.3|0
1639562400000|2021-12-15 10:00:00|400.5|398.3|396.02|393.82|401.36|399.16|395.8|393.6|0
1639566000000|2021-12-15 11:00:00|395.8|393.6|400.26|398.06|403.47|401.27|395.59|393.39|0
1639569600000|2021-12-15 12:00:00|400.04|397.84|398.75|396.55|400.04|397.84|394.92|392.72|0
1639573200000|2021-12-15 13:00:00|398.96|396.76|398.73|396.53|401.94|399.74|392.79|390.59|0
1639576800000|2021-12-15 14:00:00|399.16|396.96|414.35|412.15|416.28|414.08|394.68|392.48|0
1639580400000|2021-12-15 15:00:00|414.03|411.83|410.91|408.71|418.43|416.23|403.22|401.02|0
1639584000000|2021-12-15 16:00:00|410.48|408.28|417.02|414.82|422.6|420.4|408.13|405.93|0
1639587600000|2021-12-15 17:00:00|417.44|415.24|409.91|407.71|421.3|419.1|409.91|407.71|0
1639591200000|2021-12-15 18:00:00|410.12|407.92|406.17|403.97|412.67|410.47|405.42|403.22|0
1639594800000|2021-12-15 19:00:00|407.87|405.67|384.98|382.78|421.25|419.05|376.13|373.93|0
1639598400000|2021-12-15 20:00:00|383.92|381.72|332.83|330.63|384.76|382.56|329.37|327.17|0
1639602000000|2021-12-15 21:00:00|331.4|329.2|330.06|327.46|333.85|331.65|327.34|325.14|0
1639605600000|2021-12-15 22:00:00|330.05|327.45|329.65|327.05|330.14|327.54|329.02|326.42|0
1639609200000|2021-12-15 23:00:00|330.25|327.65|325.66|323.06|330.55|327.95|322.45|319.85|0
1639612800000|2021-12-16 00:00:00|325.77|323.17|329.29|326.69|331.13|328.53|325.77|323.17|0
1639616400000|2021-12-16 01:00:00|329.49|326.89|333.35|330.75|334.37|331.77|325.83|323.23|0
1639620000000|2021-12-16 02:00:00|332.73|330.13|328.85|326.25|332.94|330.34|327.64|325.04|0
1639623600000|2021-12-16 03:00:00|328.95|326.35|327|324.4|329.65|327.05|326.39|323.79|0
1639627200000|2021-12-16 04:00:00|326.39|323.79|323.22|320.62|326.8|324.2|323.22|320.62|0
1639630800000|2021-12-16 05:00:00|323.02|320.42|319.58|316.98|324.43|321.83|319.18|316.58|0
1639634400000|2021-12-16 06:00:00|319.78|317.18|316.68|314.08|320.18|317.58|315.56|312.96|0
1639638000000|2021-12-16 07:00:00|316.28|313.68|312.12|309.52|317.68|315.08|306.32|303.72|0
1639641600000|2021-12-16 08:00:00|312.32|309.72|308.82|306.62|317.41|315.21|307.24|305.04|0
1639645200000|2021-12-16 09:00:00|309.02|306.82|310.58|308.38|313.69|311.49|309.02|306.82|0
1639648800000|2021-12-16 10:00:00|310.78|308.58|305.82|303.62|312.37|310.17|305.62|303.42|0
1639652400000|2021-12-16 11:00:00|305.62|303.42|300.57|298.37|306.8|304.6|297.46|295.26|0
1639656000000|2021-12-16 12:00:00|300.77|298.57|305.84|303.64|307.03|304.83|300.77|298.57|0
1639659600000|2021-12-16 13:00:00|305.64|303.44|313.14|310.94|316.91|314.71|305.45|303.25|0
1639663200000|2021-12-16 14:00:00|312.95|310.75|330.51|328.31|330.51|328.31|312.88|310.68|0
1639666800000|2021-12-16 15:00:00|330.1|327.9|324.82|322.62|338.95|336.75|320.06|317.86|0
1639670400000|2021-12-16 16:00:00|325.02|322.82|342.83|340.63|343.64|341.44|324.42|322.22|0
1639674000000|2021-12-16 17:00:00|343.23|341.03|359.77|357.57|359.77|357.57|339.57|337.37|0
1639677600000|2021-12-16 18:00:00|359.56|357.36|355.83|353.63|359.56|357.36|347.89|345.69|0
1639681200000|2021-12-16 19:00:00|354.81|352.61|378.89|376.69|387.81|385.61|352.77|350.57|0
1639684800000|2021-12-16 20:00:00|379.09|376.89|371.72|369.52|386.55|384.35|356.74|354.54|0
1639688400000|2021-12-16 21:00:00|371.31|369.11|366.14|363.54|374.21|372.01|364.1|361.9|0
1639692000000|2021-12-16 22:00:00|366.15|363.55|367.43|364.83|368.56|365.96|366.15|363.55|0
1639695600000|2021-12-16 23:00:00|366.85|364.25|371.9|369.3|376.08|373.48|366.23|363.63|0
1639699200000|2021-12-17 00:00:00|371.49|368.89|367.32|364.72|371.7|369.1|365.67|363.07|0
1639702800000|2021-12-17 01:00:00|367.73|365.13|365.55|362.95|368.76|366.16|363.8|361.2|0
1639706400000|2021-12-17 02:00:00|365.44|362.84|367.49|364.89|368.53|365.93|364.61|362.01|0
1639710000000|2021-12-17 03:00:00|367.7|365.1|382.61|380.01|383.87|381.27|367.49|364.89|0
1639713600000|2021-12-17 04:00:00|382.71|380.11|375.14|372.54|384.18|381.58|374.31|371.71|0
1639717200000|2021-12-17 05:00:00|374.93|372.33|376.49|373.89|381.11|378.51|373.25|370.65|0
1639720800000|2021-12-17 06:00:00|376.59|373.99|376.78|374.18|381.18|378.58|373.45|370.85|0
1639724400000|2021-12-17 07:00:00|376.99|374.39|368.22|365.62|377.51|374.91|368.01|365.41|0
1639728000000|2021-12-17 08:00:00|368.43|365.83|374.24|372.04|376.75|374.55|365.33|363.13|0
1639731600000|2021-12-17 09:00:00|373.62|371.42|376.31|374.11|391.08|388.88|373.41|371.21|0
1639735200000|2021-12-17 10:00:00|376.52|374.32|383.64|381.44|388.08|385.88|375.06|372.86|0
1639738800000|2021-12-17 11:00:00|383.54|381.34|380.81|378.61|386.6|384.4|379.22|377.02|0
1639742400000|2021-12-17 12:00:00|381.02|378.82|395.12|392.92|399.61|397.41|379.55|377.35|0
1639746000000|2021-12-17 13:00:00|394.8|392.6|392.75|390.55|398.11|395.91|392.33|390.13|0
1639749600000|2021-12-17 14:00:00|392.54|390.34|411.4|409.2|421.38|419.18|391.26|389.06|0
1639753200000|2021-12-17 15:00:00|411.3|409.1|385.44|383.24|430.62|428.42|379.77|377.57|0
1639756800000|2021-12-17 16:00:00|385.02|382.82|400.65|398.45|409.48|407.28|371.98|369.78|0
1639760400000|2021-12-17 17:00:00|401.08|398.88|397.1|394.9|414.98|412.78|390.26|388.06|0
1639764000000|2021-12-17 18:00:00|397.63|395.43|380.46|378.26|402.78|400.58|379.62|377.42|0
1639767600000|2021-12-17 19:00:00|380.25|378.05|390.91|388.71|393.98|391.78|378.97|376.77|0
1639771200000|2021-12-17 20:00:00|391.12|388.92|411.97|409.77|418.62|416.42|382.8|380.6|0
1639774800000|2021-12-17 21:00:00|414.14|411.94|406.99|404.39|415.22|413.02|405.29|403.09|0
1639987200000|2021-12-20 08:00:00|466.14|463.54|481.33|479.13|486.03|483.83|464.38|461.78|0
1639990800000|2021-12-20 09:00:00|481.55|479.35|478.6|476.4|491.22|489.02|478.6|476.4|0
1639994400000|2021-12-20 10:00:00|478.82|476.62|464.02|461.82|478.82|476.62|461.35|459.15|0
1639998000000|2021-12-20 11:00:00|463.91|461.71|456.73|454.53|469.26|467.06|456.73|454.53|0
1640001600000|2021-12-20 12:00:00|456.29|454.09|465.45|463.25|465.67|463.47|450.92|448.72|0
1640005200000|2021-12-20 13:00:00|464.77|462.57|466.33|464.13|469.91|467.71|462.54|460.34|0
1640008800000|2021-12-20 14:00:00|466|463.8|468.67|466.47|482.41|480.21|460.29|458.09|0
1640012400000|2021-12-20 15:00:00|469|466.8|487.95|485.75|490.43|488.23|466.58|464.38|0
1640016000000|2021-12-20 16:00:00|487.84|485.64|480.41|478.21|497.35|495.15|479.74|477.54|0
1640019600000|2021-12-20 17:00:00|480.18|477.98|486.71|484.51|489.39|487.19|474.7|472.5|0
1640023200000|2021-12-20 18:00:00|486.94|484.74|471.14|468.94|489.37|487.17|465.24|463.04|0
1640026800000|2021-12-20 19:00:00|470.69|468.49|467.32|465.12|473.75|471.55|460.91|458.71|0
1640030400000|2021-12-20 20:00:00|467.09|464.89|454.98|452.78|468.46|466.26|450.89|448.69|0
1640034000000|2021-12-20 21:00:00|453.61|451.41|445.31|442.71|457.71|455.51|442.71|440.11|0
1640037600000|2021-12-20 22:00:00|445.33|442.73|444.82|442.22|445.53|442.93|444.73|442.13|0
1640041200000|2021-12-20 23:00:00|444.84|442.24|437.05|434.45|445.85|443.25|435.03|432.43|0
1640044800000|2021-12-21 00:00:00|436.94|434.34|441.32|438.72|444.71|442.11|436.38|433.78|0
1640048400000|2021-12-21 01:00:00|440.76|438.16|430.16|427.56|448.32|445.72|429.72|427.12|0
1640052000000|2021-12-21 02:00:00|430.39|427.79|434.65|432.05|437.71|435.11|429.71|427.11|0
1640055600000|2021-12-21 03:00:00|434.88|432.28|428.91|426.31|434.88|432.28|426.11|423.51|0
1640059200000|2021-12-21 04:00:00|429.02|426.42|428.33|425.73|431.03|428.43|427.43|424.83|0
1640062800000|2021-12-21 05:00:00|428.11|425.51|421.38|418.78|428.11|425.51|421.16|418.56|0
1640066400000|2021-12-21 06:00:00|421.6|419|416.24|413.64|422.49|419.89|415.35|412.75|0
1640070000000|2021-12-21 07:00:00|416.46|413.86|425.15|422.55|426.95|424.35|415.79|413.19|0
1640073600000|2021-12-21 08:00:00|426.27|423.67|429.09|426.89|437.43|435.23|426.27|423.67|0
1640077200000|2021-12-21 09:00:00|429.32|427.12|434.22|432.02|435.12|432.92|423.97|421.77|0
1640080800000|2021-12-21 10:00:00|434.11|431.91|424.61|422.41|436.24|434.04|423.95|421.75|0
1640084400000|2021-12-21 11:00:00|424.28|422.08|414.85|412.65|424.84|422.64|413.09|410.89|0
1640088000000|2021-12-21 12:00:00|414.63|412.43|413.07|410.87|416.62|414.42|412.31|410.11|0
1640091600000|2021-12-21 13:00:00|412.85|410.65|416.93|414.73|422.37|420.17|412.85|410.65|0
1640095200000|2021-12-21 14:00:00|417.03|414.83|432.38|430.18|435.3|433.1|414.59|412.39|0
1640098800000|2021-12-21 15:00:00|432.28|430.08|431.11|428.91|442.48|440.28|419.99|417.79|0
1640102400000|2021-12-21 16:00:00|431.56|429.36|409.53|407.33|433.71|431.51|404.65|402.45|0
1640106000000|2021-12-21 17:00:00|409.31|407.11|389.84|387.64|409.97|407.77|389.18|386.98|0
1640109600000|2021-12-21 18:00:00|390.5|388.3|387.41|385.21|395.35|393.15|384.34|382.14|0
1640113200000|2021-12-21 19:00:00|387.19|384.99|382.66|380.46|391.74|389.54|382.66|380.46|0
1640116800000|2021-12-21 20:00:00|382.88|380.68|380.69|378.49|396.01|393.81|378.73|376.53|0
1640120400000|2021-12-21 21:00:00|379.6|377.4|378.82|376.22|384.17|381.97|378.05|375.45|0
1640124000000|2021-12-21 22:00:00|378.53|375.93|379.49|376.89|379.93|377.33|377.9|375.3|0
1640127600000|2021-12-21 23:00:00|379.23|376.63|382.36|379.76|383.67|381.07|378.25|375.65|0
1640131200000|2021-12-22 00:00:00|383.02|380.42|383.66|381.06|384.76|382.16|380.19|377.59|0
1640134800000|2021-12-22 01:00:00|383.44|380.84|383.32|380.72|383.97|381.37|378.32|375.72|0
1640138400000|2021-12-22 02:00:00|383.2|380.6|386.46|383.86|387.89|385.29|381.9|379.3|0
1640142000000|2021-12-22 03:00:00|386.68|384.08|385.35|382.75|388.21|385.61|383.62|381.02|0
1640145600000|2021-12-22 04:00:00|385.14|382.54|385.34|382.74|386|383.4|383.83|381.23|0
1640149200000|2021-12-22 05:00:00|385.12|382.52|383.48|380.88|387.52|384.92|382.94|380.34|0
1640152800000|2021-12-22 06:00:00|383.36|380.76|383.68|381.08|384.89|382.29|378.47|375.87|0
1640156400000|2021-12-22 07:00:00|383.78|381.18|386.39|383.79|387.04|384.44|380.95|378.35|0
1640160000000|2021-12-22 08:00:00|386.17|383.57|390.71|388.51|396.41|394.21|384|381.8|0
1640163600000|2021-12-22 09:00:00|390.49|388.29|389.6|387.4|391.36|389.16|386.34|384.14|0
1640167200000|2021-12-22 10:00:00|389.38|387.18|380.24|378.04|390.47|388.27|380.02|377.82|0
1640170800000|2021-12-22 11:00:00|380.35|378.15|376.33|374.13|382.3|380.1|376.12|373.92|0
1640174400000|2021-12-22 12:00:00|376.55|374.35|381.29|379.09|381.51|379.31|375.9|373.7|0
1640178000000|2021-12-22 13:00:00|381.07|378.87|389.54|387.34|393.04|390.84|380.42|378.22|0
1640181600000|2021-12-22 14:00:00|389.32|387.12|377.69|375.49|391.07|388.87|373.7|371.5|0
1640185200000|2021-12-22 15:00:00|377.26|375.06|354.51|352.31|380.39|378.19|353.25|351.05|0
1640188800000|2021-12-22 16:00:00|354.3|352.1|351.48|349.28|357.47|355.27|350.23|348.03|0
1640192400000|2021-12-22 17:00:00|350.85|348.65|349.29|347.09|355.18|352.98|348.66|346.46|0
1640196000000|2021-12-22 18:00:00|349.5|347.3|357.26|355.06|359.37|357.17|349.08|346.88|0
1640199600000|2021-12-22 19:00:00|357.04|354.84|352.57|350.37|361.8|359.6|352.15|349.95|0
1640203200000|2021-12-22 20:00:00|352.36|350.16|341.07|338.87|354.04|351.84|339.4|337.2|0
1640206800000|2021-12-22 21:00:00|341.28|339.08|337.6|335|341.28|339.08|336.87|334.27|0
1640210400000|2021-12-22 22:00:00|337.62|335.02|338.15|335.55|338.15|335.55|337.43|334.83|0
1640214000000|2021-12-22 23:00:00|337.79|335.19|336.21|333.61|337.79|335.19|334.56|331.96|0
1640217600000|2021-12-23 00:00:00|336.62|334.02|337.85|335.25|339.33|336.73|336|333.4|0
1640221200000|2021-12-23 01:00:00|337.96|335.36|339.3|336.7|339.94|337.34|337.43|334.83|0
1640224800000|2021-12-23 02:00:00|339.09|336.49|336.36|333.76|339.3|336.7|336.15|333.55|0
1640228400000|2021-12-23 03:00:00|336.57|333.97|337.28|334.68|338.43|335.83|336.15|333.55|0
1640232000000|2021-12-23 04:00:00|337.38|334.78|337.78|335.18|338.2|335.6|336.95|334.35|0
1640235600000|2021-12-23 05:00:00|337.57|334.97|336.93|334.33|337.78|335.18|336.1|333.5|0
1640239200000|2021-12-23 06:00:00|336.72|334.12|336.49|333.89|338.17|335.57|334.43|331.83|0
1640242800000|2021-12-23 07:00:00|336.29|333.69|336.27|333.67|337.94|335.34|335.43|332.83|0
1640246400000|2021-12-23 08:00:00|336.17|333.57|333.14|330.94|341.07|338.87|332.31|330.11|0
1640250000000|2021-12-23 09:00:00|333.35|331.15|334.37|332.17|335.83|333.63|331.48|329.28|0
1640253600000|2021-12-23 10:00:00|334.27|332.07|330.2|328|335.2|333|329.37|327.17|0
1640257200000|2021-12-23 11:00:00|329.99|327.79|328.73|326.53|330.81|328.61|328.53|326.33|0
1640260800000|2021-12-23 12:00:00|328.53|326.33|325.42|323.22|329.76|327.56|325.31|323.11|0
1640264400000|2021-12-23 13:00:00|325.52|323.32|329.04|326.84|333.44|331.24|323.86|321.66|0
1640268000000|2021-12-23 14:00:00|328.83|326.63|318.27|316.07|330.28|328.08|315.07|312.87|0
1640271600000|2021-12-23 15:00:00|318.06|315.86|311.13|308.93|320.11|317.91|310.93|308.73|0
1640275200000|2021-12-23 16:00:00|310.93|308.73|308.49|306.29|313.35|311.15|308.09|305.89|0
1640278800000|2021-12-23 17:00:00|308.69|306.49|310.7|308.5|312.12|309.92|308.69|306.49|0
1640282400000|2021-12-23 18:00:00|310.91|308.71|308.45|306.25|312.93|310.73|307.64|305.44|0
1640286000000|2021-12-23 19:00:00|308.24|306.04|304.59|302.39|309.25|307.05|304.39|302.19|0
1640289600000|2021-12-23 20:00:00|304.79|302.59|313.82|311.62|314.03|311.83|301.04|298.84|0
1640293200000|2021-12-23 21:00:00|314.03|311.83|313.2|311|314.03|311.83|311.16|308.96|0
1640592000000|2021-12-27 08:00:00|313.96|311.36|310.28|308.08|315.39|312.79|308.46|306.26|0
1640595600000|2021-12-27 09:00:00|310.08|307.88|307.43|305.43|312.92|310.72|306.72|304.72|0
1640599200000|2021-12-27 10:00:00|307.33|305.33|307.1|305.1|308.94|306.94|305.89|303.89|0
1640602800000|2021-12-27 11:00:00|307.21|305.21|307.08|305.08|308.71|306.71|306.7|304.7|0
1640606400000|2021-12-27 12:00:00|307.19|305.19|302.22|300.22|307.69|305.69|299.61|297.61|0
1640610000000|2021-12-27 13:00:00|302.01|300.01|299.33|297.33|302.32|300.32|297.72|295.72|0
1640613600000|2021-12-27 14:00:00|299.53|297.53|292.76|290.76|301.73|299.73|288.35|286.35|0
1640617200000|2021-12-27 15:00:00|292.16|290.16|278.61|276.61|293.35|291.35|278.61|276.61|0
1640620800000|2021-12-27 16:00:00|278.03|276.03|276.46|274.46|281.13|279.13|276.28|274.28|0
1640624400000|2021-12-27 17:00:00|276.65|274.65|269.89|267.89|276.65|274.65|269.61|267.61|0
1640628000000|2021-12-27 18:00:00|269.99|267.99|265.62|263.62|270.86|268.86|265.62|263.62|0
1640631600000|2021-12-27 19:00:00|265.81|263.81|265.42|263.42|267.55|265.55|262.15|260.15|0
1640635200000|2021-12-27 20:00:00|265.62|263.62|257.61|255.61|269|267|257.42|255.42|0
1640638800000|2021-12-27 21:00:00|257.04|255.04|258.18|255.58|258.86|256.75|256.66|254.35|0
1640642400000|2021-12-27 22:00:00|258.43|255.83|258.91|256.31|259.3|256.7|258.16|255.56|0
1640646000000|2021-12-27 23:00:00|259.68|257.08|261.09|258.49|261.29|258.69|257.87|255.27|0
1640649600000|2021-12-28 00:00:00|260.9|258.3|259.92|257.32|263.58|260.98|259.35|256.75|0
1640653200000|2021-12-28 01:00:00|259.54|256.94|262.19|259.59|263.64|261.04|259.54|256.94|0
1640656800000|2021-12-28 02:00:00|262.39|259.79|263.13|260.53|264.69|262.09|262.1|259.5|0
1640660400000|2021-12-28 03:00:00|262.94|260.34|262.15|259.55|263.89|261.29|261.77|259.17|0
1640664000000|2021-12-28 04:00:00|262.34|259.74|261.74|259.14|262.72|260.12|260.79|258.19|0
1640667600000|2021-12-28 05:00:00|261.94|259.34|258.85|256.25|262.32|259.72|258.66|256.06|0
1640671200000|2021-12-28 06:00:00|258.47|255.87|258.64|256.04|261.14|258.54|258.09|255.49|0
1640674800000|2021-12-28 07:00:00|258.74|256.14|261.48|258.88|263.22|260.62|258.26|255.66|0
1640678400000|2021-12-28 08:00:00|261.87|259.27|253.59|251.59|262.06|259.87|253.12|251.12|0
1640682000000|2021-12-28 09:00:00|253.49|251.49|249.25|247.25|254.63|252.63|248.79|246.79|0
1640685600000|2021-12-28 10:00:00|249.16|247.16|248.78|246.78|249.16|247.16|248.6|246.6|0
1640689200000|2021-12-28 11:00:00|248.37|246.37|250.41|248.41|250.97|248.97|248.17|246.17|0
1640692800000|2021-12-28 12:00:00|250.59|248.59|248.51|246.51|251.16|249.16|247.21|245.21|0
1640696400000|2021-12-28 13:00:00|248.32|246.32|252.8|250.8|252.99|250.99|247.58|245.58|0
1640700000000|2021-12-28 14:00:00|252.61|250.61|250.29|248.29|259.53|257.53|247.88|245.88|0
1640703600000|2021-12-28 15:00:00|250.1|248.1|253.71|251.71|259.5|257.5|248.43|246.43|0
1640707200000|2021-12-28 16:00:00|253.89|251.89|251.44|249.44|257.98|255.98|250.59|248.59|0
1640710800000|2021-12-28 17:00:00|251.34|249.34|261.37|259.37|266.6|264.6|251.15|249.15|0
1640714400000|2021-12-28 18:00:00|261.66|259.66|258.3|256.3|263.86|261.86|258.3|256.3|0
1640718000000|2021-12-28 19:00:00|258.68|256.68|259.45|257.45|265.38|263.38|258.3|256.3|0
1640721600000|2021-12-28 20:00:00|259.64|257.64|259.36|257.36|262.06|260.06|253.06|251.06|0
1640725200000|2021-12-28 21:00:00|258.4|256.4|256.88|254.28|258.4|256.4|253.62|251.62|0
1640728800000|2021-12-28 22:00:00|257.06|254.46|257.2|254.6|257.92|255.32|256.7|254.1|0
1640732400000|2021-12-28 23:00:00|255.51|252.91|252.9|250.3|256.56|253.96|251.95|249.35|0
1640736000000|2021-12-29 00:00:00|253.1|250.5|252.31|249.71|254.61|252.01|251.76|249.16|0
1640739600000|2021-12-29 01:00:00|252.41|249.81|259.78|257.18|260.16|257.56|251.35|248.75|0
1640743200000|2021-12-29 02:00:00|259.88|257.28|255.9|253.3|260.94|258.34|255.9|253.3|0
1640746800000|2021-12-29 03:00:00|256|253.4|254.92|252.32|257.43|254.83|254.15|251.55|0
1640750400000|2021-12-29 04:00:00|255.11|252.51|255.09|252.49|256.26|253.66|254.9|252.3|0
1640754000000|2021-12-29 05:00:00|255.19|252.59|253.06|250.46|257|254.4|252.01|249.41|0
1640757600000|2021-12-29 06:00:00|252.96|250.36|253.32|250.72|255.44|252.84|252|249.4|0
1640761200000|2021-12-29 07:00:00|253.13|250.53|250.21|247.61|253.32|250.72|249.64|247.04|0
1640764800000|2021-12-29 08:00:00|250.41|247.81|250.84|248.84|252.58|250.58|249.52|247.23|0
1640768400000|2021-12-29 09:00:00|251.04|249.04|250.06|248.06|252.17|250.17|249.51|247.51|0
1640772000000|2021-12-29 10:00:00|250.25|248.25|251.37|249.37|252.71|250.71|248.92|246.92|0
1640775600000|2021-12-29 11:00:00|253.09|251.09|254.95|252.95|256.1|254.1|252.33|250.33|0
1640779200000|2021-12-29 12:00:00|255.14|253.14|257.81|255.81|258|256|254.94|252.94|0
1640782800000|2021-12-29 13:00:00|257.42|255.42|258.07|256.07|261.36|259.36|256.45|254.45|0
1640786400000|2021-12-29 14:00:00|258.26|256.26|252.87|250.87|258.26|256.26|248.7|246.7|0
1640790000000|2021-12-29 15:00:00|252.11|250.11|255.52|253.52|265.21|263.21|251.92|249.92|0
1640793600000|2021-12-29 16:00:00|255.71|253.71|259.18|257.18|260.16|258.16|252.63|250.63|0
1640797200000|2021-12-29 17:00:00|259.37|257.37|257.99|255.99|262.48|260.48|257.8|255.8|0
1640800800000|2021-12-29 18:00:00|257.8|255.8|254.01|252.01|258.95|256.95|253.24|251.24|0
1640804400000|2021-12-29 19:00:00|254.2|252.2|250.9|248.9|255.17|253.17|250.71|248.71|0
1640808000000|2021-12-29 20:00:00|251.09|249.09|250.88|248.88|252.63|250.63|242.82|240.82|0
1640811600000|2021-12-29 21:00:00|250.69|248.69|251.73|249.13|252.32|249.85|248.56|246.56|0
1640815200000|2021-12-29 22:00:00|251.46|248.86|251.39|248.79|251.56|248.96|250.94|248.34|0
1640818800000|2021-12-29 23:00:00|250.66|248.06|254.22|251.62|255.6|253|249.59|246.99|0
1640822400000|2021-12-30 00:00:00|254.42|251.82|254.2|251.6|257.93|255.33|254.01|251.41|0
1640826000000|2021-12-30 01:00:00|254.11|251.51|251.27|248.67|255.18|252.58|250.69|248.09|0
1640829600000|2021-12-30 02:00:00|251.07|248.47|252.6|250|253.19|250.59|249.72|247.12|0
1640833200000|2021-12-30 03:00:00|252.8|250.2|253.75|251.15|253.86|251.26|251.83|249.23|0
1640836800000|2021-12-30 04:00:00|253.66|251.06|252.17|249.57|253.94|251.34|251.98|249.38|0
1640840400000|2021-12-30 05:00:00|252.08|249.48|254.68|252.08|254.88|252.28|251.59|248.99|0
1640844000000|2021-12-30 06:00:00|254.88|252.28|251.94|249.34|254.98|252.38|251.67|249.07|0
1640847600000|2021-12-30 07:00:00|251.74|249.14|252.58|249.98|254.07|251.47|249.02|246.42|0
1640851200000|2021-12-30 08:00:00|252|249.4|248.4|246.4|252.66|250.66|248.01|246.01|0
1640854800000|2021-12-30 09:00:00|248.21|246.21|246.75|244.75|249.55|247.55|244.93|242.93|0
1640858400000|2021-12-30 10:00:00|246.46|244.46|247.69|245.69|249.71|247.71|246.27|244.27|0
1640862000000|2021-12-30 11:00:00|247.78|245.78|242.78|240.78|248.55|246.55|242.78|240.78|0
1640865600000|2021-12-30 12:00:00|242.98|240.98|243.87|241.87|244.32|242.32|241.94|239.94|0
1640869200000|2021-12-30 13:00:00|243.68|241.68|244.71|242.71|245.99|243.99|242.32|240.32|0
1640872800000|2021-12-30 14:00:00|244.9|242.9|243.73|241.73|247.79|245.79|238.37|236.37|0
1640876400000|2021-12-30 15:00:00|243.92|241.92|243.9|241.9|245.46|243.46|237.78|235.78|0
1640880000000|2021-12-30 16:00:00|244.28|242.28|243.3|241.3|245.05|243.05|241.96|239.96|0
1640883600000|2021-12-30 17:00:00|243.1|241.1|242.7|240.7|246.76|244.76|241.95|239.95|0
1640887200000|2021-12-30 18:00:00|242.89|240.89|242.78|240.78|245.78|243.78|241.81|239.81|0
1640890800000|2021-12-30 19:00:00|242.97|240.97|242.86|240.86|246.45|244.45|241.9|239.9|0
1640894400000|2021-12-30 20:00:00|242.67|240.67|259.57|257.57|262.19|260.19|242.67|240.67|0
1640898000000|2021-12-30 21:00:00|258.97|256.97|259.4|256.8|261.39|259.39|257.24|255.24|0
1640901600000|2021-12-30 22:00:00|259.58|256.98|259.64|257.04|260.18|257.58|259.12|256.52|0
1640905200000|2021-12-30 23:00:00|258.39|255.79|258.86|256.26|260.25|257.65|256.9|254.3|0
1640908800000|2021-12-31 00:00:00|258.77|256.17|273.24|270.64|276.49|273.89|258.47|255.87|0
1640912400000|2021-12-31 01:00:00|272.03|269.43|261.59|258.99|272.63|270.03|261.59|258.99|0
1640916000000|2021-12-31 02:00:00|261.99|259.39|266.36|263.76|268.17|265.57|261.59|258.99|0
1640919600000|2021-12-31 03:00:00|266.56|263.96|268.85|266.25|270.87|268.27|266.16|263.56|0
1640923200000|2021-12-31 04:00:00|268.54|265.94|266.52|263.92|268.85|266.25|266.32|263.72|0
1640926800000|2021-12-31 05:00:00|266.62|264.02|264.1|261.5|267.92|265.32|263.31|260.71|0
1640930400000|2021-12-31 06:00:00|263.9|261.3|265.38|262.78|265.79|263.19|262.7|260.1|0
1640934000000|2021-12-31 07:00:00|265.28|262.68|263.66|261.06|265.38|262.78|262.67|260.07|0
1640937600000|2021-12-31 08:00:00|263.46|260.86|261.75|259.75|263.66|261.16|259.77|257.77|0
1640941200000|2021-12-31 09:00:00|261.95|259.95|261.93|259.93|264.73|262.73|260.35|258.35|0
1640944800000|2021-12-31 10:00:00|261.73|259.73|264.9|262.9|265.5|263.5|261.73|259.73|0
1640948400000|2021-12-31 11:00:00|264.5|262.5|269.6|267.6|269.6|267.6|264.4|262.4|0
1640952000000|2021-12-31 12:00:00|269.2|267.2|264.63|262.63|273.45|271.45|263.64|261.64|0
1640955600000|2021-12-31 13:00:00|264.43|262.43|264.81|262.81|266.02|264.02|262.63|260.63|0
1640959200000|2021-12-31 14:00:00|264.61|262.61|263.34|261.34|265.79|263.79|254.25|252.25|0
1640962800000|2021-12-31 15:00:00|263.14|261.14|263.46|261.46|269.96|267.96|259.34|257.34|0
1640966400000|2021-12-31 16:00:00|263.16|261.16|266.93|264.93|267.13|265.13|261.77|259.77|0
1640970000000|2021-12-31 17:00:00|266.73|264.73|259.9|257.9|269.73|267.73|259.9|257.9|0
1640973600000|2021-12-31 18:00:00|259.51|257.51|258.3|256.3|261.67|259.67|257.12|255.12|0
1640977200000|2021-12-31 19:00:00|258.1|256.1|260.02|258.02|261.42|259.42|254.27|252.27|0
1640980800000|2021-12-31 20:00:00|260.22|258.22|269.46|267.46|269.46|267.46|253.84|251.84|0
1640984400000|2021-12-31 21:00:00|268.86|266.86|264.3|261.7|268.86|266.86|262.6|260.6|0
1641196800000|2022-01-03 08:00:00|253.22|250.62|253.5|251.5|254|252|250.53|248.53|0
1641200400000|2022-01-03 09:00:00|253.3|251.3|248.53|246.53|255.29|253.29|248.33|246.33|0
1641204000000|2022-01-03 10:00:00|248.33|246.33|244.57|242.57|249.42|247.42|244.38|242.38|0
1641207600000|2022-01-03 11:00:00|244.38|242.38|242.01|240.01|244.38|242.38|241.64|239.64|0
1641211200000|2022-01-03 12:00:00|242.21|240.21|246.89|244.89|247.29|245.29|242.21|240.21|0
1641214800000|2022-01-03 13:00:00|247.28|245.28|252.7|250.7|252.7|250.7|244.73|242.73|0
1641218400000|2022-01-03 14:00:00|252.29|250.29|268.78|266.78|277.92|275.92|243.72|241.72|0
1641222000000|2022-01-03 15:00:00|268.58|266.58|258.3|256.3|269.59|267.59|253.94|251.94|0
1641225600000|2022-01-03 16:00:00|258.1|256.1|264.14|262.14|271.84|269.84|257.5|255.5|0
1641229200000|2022-01-03 17:00:00|264.34|262.34|262.5|260.5|266.78|264.78|259.08|257.08|0
1641232800000|2022-01-03 18:00:00|262.29|260.29|253.24|251.24|264.52|262.52|253.04|251.04|0
1641236400000|2022-01-03 19:00:00|253.44|251.44|248.27|246.27|254.24|252.24|244.71|242.71|0
1641240000000|2022-01-03 20:00:00|248.47|246.47|244.49|242.49|252.85|250.85|244.1|242.1|0
1641243600000|2022-01-03 21:00:00|243.9|241.9|244.76|242.16|245.28|243.28|242.29|239.69|0
1641247200000|2022-01-03 22:00:00|244.82|242.22|244.19|241.59|244.82|242.22|244.13|241.53|0
1641250800000|2022-01-03 23:00:00|244.35|241.75|246.01|243.41|246.61|244.01|242.85|240.25|0
1641254400000|2022-01-04 00:00:00|245.81|243.21|244.8|242.2|247.41|244.81|243.71|241.11|0
1641258000000|2022-01-04 01:00:00|245|242.4|244.78|242.18|246.39|243.79|243|240.4|0
1641261600000|2022-01-04 02:00:00|244.58|241.98|241.19|238.59|245.18|242.58|241|238.4|0
1641265200000|2022-01-04 03:00:00|241.1|238.5|240.38|237.78|242.68|240.08|239.8|237.2|0
1641268800000|2022-01-04 04:00:00|240.19|237.59|236.82|234.22|240.58|237.98|236.43|233.83|0
1641272400000|2022-01-04 05:00:00|236.63|234.03|234.65|232.05|236.82|234.22|234.07|231.47|0
1641276000000|2022-01-04 06:00:00|234.46|231.86|235.22|232.62|236.01|233.41|233.67|231.07|0
1641279600000|2022-01-04 07:00:00|235.61|233.01|234.61|232.01|237.76|235.16|234.52|231.92|0
1641283200000|2022-01-04 08:00:00|234.42|231.82|237.27|235.27|237.95|235.95|234.11|231.82|0
1641286800000|2022-01-04 09:00:00|237.36|235.36|235.82|233.82|238.27|236.27|235.16|233.16|0
1641290400000|2022-01-04 10:00:00|235.62|233.62|229.15|227.15|235.62|233.62|228.32|226.32|0
1641294000000|2022-01-04 11:00:00|229.35|227.35|231.39|229.39|231.59|229.59|226.45|224.45|0
1641297600000|2022-01-04 12:00:00|231.59|229.59|234.45|232.45|237.57|235.57|231.01|229.01|0
1641301200000|2022-01-04 13:00:00|234.55|232.55|231.73|229.73|235.23|233.23|230.02|228.02|0
1641304800000|2022-01-04 14:00:00|231.54|229.54|231.45|229.45|234.42|232.42|227.7|225.7|0
1641308400000|2022-01-04 15:00:00|231.55|229.55|246.94|244.94|247.73|245.73|230.68|228.68|0
1641312000000|2022-01-04 16:00:00|247.14|245.14|249.05|247.05|257.16|255.16|245.15|243.15|0
1641315600000|2022-01-04 17:00:00|249.16|247.16|253.51|251.51|254.11|252.11|245.24|243.24|0
1641319200000|2022-01-04 18:00:00|253.31|251.31|261.9|259.9|262.7|260.7|249.35|247.35|0
1641322800000|2022-01-04 19:00:00|262.3|260.3|247.9|245.9|262.3|260.3|246.72|244.72|0
1641326400000|2022-01-04 20:00:00|247.7|245.7|246.32|244.32|247.9|245.9|234.93|232.93|0
1641330000000|2022-01-04 21:00:00|245.72|243.72|246.19|243.59|248|245.9|244.93|242.93|0
1641333600000|2022-01-04 22:00:00|246.4|243.8|246.75|244.15|246.9|244.3|246.27|243.67|0
1641337200000|2022-01-04 23:00:00|246.48|243.88|250.54|247.94|251.34|248.74|245.69|243.09|0
1641340800000|2022-01-05 00:00:00|250.34|247.74|251.52|248.92|253.53|250.93|249.74|247.14|0
1641344400000|2022-01-05 01:00:00|251.32|248.72|255.32|252.72|256.73|254.13|248.12|245.52|0
1641348000000|2022-01-05 02:00:00|255.11|252.51|254.09|251.49|256.12|253.52|253.3|250.7|0
1641351600000|2022-01-05 03:00:00|253.89|251.29|253.97|251.37|255.9|253.3|253.48|250.88|0
1641355200000|2022-01-05 04:00:00|254.07|251.47|254.85|252.25|255.87|253.27|253.46|250.86|0
1641358800000|2022-01-05 05:00:00|254.65|252.05|258.07|255.47|259.29|256.69|254.56|251.96|0
1641362400000|2022-01-05 06:00:00|258.27|255.67|253.41|250.81|259.48|256.88|252.2|249.6|0
1641366000000|2022-01-05 07:00:00|253.11|250.51|249.98|247.38|254.41|251.81|248.58|245.98|0
1641369600000|2022-01-05 08:00:00|249.58|246.98|251.89|249.89|253.49|251.49|247.38|244.78|0
1641373200000|2022-01-05 09:00:00|251.69|249.69|247.23|245.23|252.49|250.49|245.76|243.76|0
1641376800000|2022-01-05 10:00:00|246.93|244.93|248.68|246.68|249.28|247.28|244.17|242.17|0
1641380400000|2022-01-05 11:00:00|248.88|246.88|249.25|247.25|251.45|249.45|248.29|246.29|0
1641384000000|2022-01-05 12:00:00|249.65|247.65|250.82|248.82|252.41|250.41|247.27|245.27|0
1641387600000|2022-01-05 13:00:00|250.42|248.42|248.22|246.22|253.9|251.9|247.04|245.04|0
1641391200000|2022-01-05 14:00:00|248.02|246.02|248.38|246.38|257.97|255.97|246.04|244.04|0
1641394800000|2022-01-05 15:00:00|248.57|246.57|247.76|245.76|251.97|249.97|242.43|240.43|0
1641398400000|2022-01-05 16:00:00|247.56|245.56|253.74|251.74|255.55|253.55|246.96|244.96|0
1641402000000|2022-01-05 17:00:00|253.94|251.94|258.76|256.76|258.97|256.97|248.13|246.13|0
1641405600000|2022-01-05 18:00:00|258.56|256.56|260.55|258.55|264.82|262.82|257.95|255.95|0
1641409200000|2022-01-05 19:00:00|260.65|258.65|296.61|294.61|302.14|300.14|252.12|250.12|0
1641412800000|2022-01-05 20:00:00|296.71|294.71|327.83|325.83|328.04|326.04|296.71|294.71|0
1641416400000|2022-01-05 21:00:00|326.75|324.75|327.57|324.97|329.19|327.12|321.38|319.29|0
1641420000000|2022-01-05 22:00:00|327.62|325.02|327.2|324.6|328.07|325.47|326.29|323.69|0
1641423600000|2022-01-05 23:00:00|326.02|323.42|322.53|319.93|335.45|332.85|322.1|319.5|0
1641427200000|2022-01-06 00:00:00|322.74|320.14|322.73|320.13|328.09|325.49|318.68|316.08|0
1641430800000|2022-01-06 01:00:00|322.51|319.91|322.71|320.11|330.35|327.75|318.66|316.06|0
1641434400000|2022-01-06 02:00:00|322.18|319.58|326.55|323.95|331.29|328.69|322.18|319.58|0
1641438000000|2022-01-06 03:00:00|326.66|324.06|343.86|341.26|344.3|341.7|326.12|323.52|0
1641441600000|2022-01-06 04:00:00|343.43|340.83|349.07|346.47|349.95|347.35|342.34|339.74|0
1641445200000|2022-01-06 05:00:00|349.29|346.69|344.05|341.45|349.94|347.34|342.54|339.94|0
1641448800000|2022-01-06 06:00:00|343.94|341.34|342.73|340.13|349.27|346.67|341.43|338.83|0
1641452400000|2022-01-06 07:00:00|342.51|339.91|332.73|330.13|343.28|340.68|324.36|321.76|0
1641456000000|2022-01-06 08:00:00|332.3|329.7|327.31|325.31|338.61|336.61|325.12|323.12|0
1641459600000|2022-01-06 09:00:00|326.98|324.98|327.74|325.74|333.68|331.68|324.93|322.93|0
1641463200000|2022-01-06 10:00:00|327.3|325.3|321.83|319.83|328.82|326.82|315.77|313.77|0
1641466800000|2022-01-06 11:00:00|321.62|319.62|325.74|323.74|328.15|326.15|318.14|316.14|0
1641470400000|2022-01-06 12:00:00|326.18|324.18|325.51|323.51|329.23|327.23|320.29|318.29|0
1641474000000|2022-01-06 13:00:00|325.94|323.94|323.75|321.75|327.48|325.48|319.84|317.84|0
1641477600000|2022-01-06 14:00:00|324.18|322.18|338.99|336.99|339.87|337.87|307.52|305.52|0
1641481200000|2022-01-06 15:00:00|339.21|337.21|322.23|320.23|351.8|349.8|313.89|311.89|0
1641484800000|2022-01-06 16:00:00|322.34|320.34|318.85|316.85|328.22|326.22|311.52|309.52|0
1641488400000|2022-01-06 17:00:00|318.41|316.41|315|313|322.32|320.32|304.27|302.27|0
1641492000000|2022-01-06 18:00:00|314.35|312.35|319.1|317.1|324.77|322.77|311.33|309.33|0
1641495600000|2022-01-06 19:00:00|319.31|317.31|316.56|314.56|325.96|323.96|314.41|312.41|0
1641499200000|2022-01-06 20:00:00|316.13|314.13|329.18|327.18|336.39|334.39|310.1|308.1|0
1641502800000|2022-01-06 21:00:00|329.62|327.62|323.9|321.3|330.27|328.27|322.92|320.32|0
1641506400000|2022-01-06 22:00:00|323.77|321.17|322.93|320.33|324.18|321.58|322.93|320.33|0
1641510000000|2022-01-06 23:00:00|320.41|317.81|319.2|316.6|322.03|319.43|318.55|315.95|0
1641513600000|2022-01-07 00:00:00|318.99|316.39|315.08|312.48|320.07|317.47|314.23|311.63|0
1641517200000|2022-01-07 01:00:00|314.98|312.38|316.04|313.44|318.52|315.92|313.58|310.98|0
1641520800000|2022-01-07 02:00:00|316.36|313.76|319.37|316.77|323.72|321.12|316.36|313.76|0
1641524400000|2022-01-07 03:00:00|319.15|316.55|320.22|317.62|321.2|318.6|315.26|312.66|0
1641528000000|2022-01-07 04:00:00|320|317.4|319.99|317.39|322.82|320.22|319.57|316.97|0
1641531600000|2022-01-07 05:00:00|319.77|317.17|319.1|316.5|324.11|321.51|318.69|316.09|0
1641535200000|2022-01-07 06:00:00|319.32|316.72|321.8|319.2|322.13|319.53|317.15|314.55|0
1641538800000|2022-01-07 07:00:00|321.04|318.44|324.07|321.47|325.82|323.22|320.82|318.22|0
1641542400000|2022-01-07 08:00:00|324.94|322.34|334.01|332.01|336.88|334.88|323.63|321.03|0
1641546000000|2022-01-07 09:00:00|334.35|332.35|325.47|323.47|335.89|333.89|321.35|319.35|0
1641549600000|2022-01-07 10:00:00|325.26|323.26|320.68|318.68|327.87|325.87|318.53|316.53|0
1641553200000|2022-01-07 11:00:00|320.25|318.25|324.57|322.57|324.57|322.57|318.51|316.51|0
1641556800000|2022-01-07 12:00:00|324.14|322.14|326.95|324.95|327.28|325.28|318.72|316.72|0
1641560400000|2022-01-07 13:00:00|326.73|324.73|338.34|336.34|344.54|342.54|317.94|315.94|0
1641564000000|2022-01-07 14:00:00|338.12|336.12|323.86|321.86|339.66|337.66|319.08|317.08|0
1641567600000|2022-01-07 15:00:00|323.2|321.2|353.82|351.82|358.51|356.51|321.94|319.94|0
1641571200000|2022-01-07 16:00:00|355.6|353.6|331.45|329.45|359.83|357.83|327.71|325.71|0
1641574800000|2022-01-07 17:00:00|331.01|329.01|335.37|333.37|341.8|339.8|330.13|328.13|0
1641578400000|2022-01-07 18:00:00|335.15|333.15|337.67|335.67|340.12|338.12|331.21|329.21|0
1641582000000|2022-01-07 19:00:00|337.45|335.45|331.94|329.94|344.58|342.58|329.94|327.94|0
1641585600000|2022-01-07 20:00:00|331.49|329.49|344.15|342.15|345.05|343.05|327.11|325.11|0
1641589200000|2022-01-07 21:00:00|344.38|342.38|343.92|341.92|344.38|342.38|338.3|336.3|0
1641801600000|2022-01-10 08:00:00|333.13|330.53|347.45|345.45|355.62|353.62|333.13|330.53|0
1641805200000|2022-01-10 09:00:00|347.33|345.33|343.82|341.82|348.23|346.23|338.39|336.39|0
1641808800000|2022-01-10 10:00:00|343.71|341.71|346.95|344.95|348.86|346.86|337.78|335.78|0
1641812400000|2022-01-10 11:00:00|347.17|345.17|349.18|347.18|355.06|353.06|345.82|343.82|0
1641816000000|2022-01-10 12:00:00|348.96|346.96|376.52|374.52|376.75|374.75|347.72|345.72|0
1641819600000|2022-01-10 13:00:00|376.41|374.41|374.91|372.91|377.66|375.66|369.22|367.22|0
1641823200000|2022-01-10 14:00:00|374.68|372.68|409.21|407.21|411.19|409.19|371.49|369.49|0
1641826800000|2022-01-10 15:00:00|408.98|406.98|423.76|421.76|434.08|432.08|406.15|404.15|0
1641830400000|2022-01-10 16:00:00|424.7|422.7|406.43|404.43|429.85|427.85|399.92|397.92|0
1641834000000|2022-01-10 17:00:00|406.89|404.89|408.91|406.91|420.7|418.7|400.66|398.66|0
1641837600000|2022-01-10 18:00:00|409.02|407.02|383.06|381.06|410.19|408.19|380.52|378.52|0
1641841200000|2022-01-10 19:00:00|383.29|381.29|373|371|384.22|382.22|364.97|362.97|0
1641844800000|2022-01-10 20:00:00|372.77|370.77|350.15|348.15|385.24|383.24|347.2|345.2|0
1641848400000|2022-01-10 21:00:00|351.05|349.05|347.44|344.84|351.05|349.05|344.8|342.2|0
1641852000000|2022-01-10 22:00:00|347.47|344.87|345.55|342.95|348.01|345.41|345.22|342.62|0
1641855600000|2022-01-10 23:00:00|345.59|342.99|344.47|341.87|349.14|346.54|341.27|338.67|0
1641859200000|2022-01-11 00:00:00|344.7|342.1|343.31|340.71|351.37|348.77|341.03|338.43|0
1641862800000|2022-01-11 01:00:00|343.08|340.48|351.36|348.76|353.67|351.07|342.62|340.02|0
1641866400000|2022-01-11 02:00:00|351.48|348.88|341.91|339.31|352.05|349.45|341.23|338.63|0
1641870000000|2022-01-11 03:00:00|342.14|339.54|345.58|342.98|346.5|343.9|341.45|338.85|0
1641873600000|2022-01-11 04:00:00|345.47|342.87|347.87|345.27|351.1|348.5|345.24|342.64|0
1641877200000|2022-01-11 05:00:00|348.1|345.5|348.5|345.9|350.39|347.79|345.33|342.73|0
1641880800000|2022-01-11 06:00:00|348.15|345.55|350.9|348.3|355.52|352.92|347.23|344.63|0
1641884400000|2022-01-11 07:00:00|350.21|347.61|344.46|341.86|353.1|350.5|343.77|341.17|0
1641888000000|2022-01-11 08:00:00|344|341.4|342.77|340.77|352.66|350.66|338.44|336.44|0
1641891600000|2022-01-11 09:00:00|342.54|340.54|327.94|325.94|343|341|324.78|322.78|0
1641895200000|2022-01-11 10:00:00|327.49|325.49|329.29|327.29|330.43|328.43|323.65|321.65|0
1641898800000|2022-01-11 11:00:00|329.06|327.06|333.59|331.59|334.96|332.96|329.05|327.05|0
1641902400000|2022-01-11 12:00:00|334.5|332.5|339.73|337.73|340.19|338.19|331.32|329.32|0
1641906000000|2022-01-11 13:00:00|339.39|337.39|348.09|346.09|348.32|346.32|335.62|333.62|0
1641909600000|2022-01-11 14:00:00|347.98|345.98|373.51|371.51|380.24|378.24|347.62|345.62|0
1641913200000|2022-01-11 15:00:00|373.05|371.05|368.06|366.06|377.5|375.5|353.07|351.07|0
1641916800000|2022-01-11 16:00:00|367.83|365.83|328.78|326.78|368.52|366.52|324.5|322.5|0
1641920400000|2022-01-11 17:00:00|328.33|326.33|327.23|325.23|336.95|334.95|325.67|323.67|0
1641924000000|2022-01-11 18:00:00|327.46|325.46|320.3|318.3|334|332|319.33|317.33|0
1641927600000|2022-01-11 19:00:00|320.52|318.52|317.1|315.1|327.04|325.04|312.88|310.88|0
1641931200000|2022-01-11 20:00:00|316.88|314.88|308.29|306.29|319.41|317.41|307.85|305.85|0
1641934800000|2022-01-11 21:00:00|308.51|306.51|309.8|307.2|310.36|307.84|306.75|304.75|0
1641938400000|2022-01-11 22:00:00|309.63|307.03|309.4|306.8|310.21|307.61|308.92|306.32|0
1641942000000|2022-01-11 23:00:00|309.12|306.52|310.1|307.5|310.99|308.39|307.02|304.42|0
1641945600000|2022-01-12 00:00:00|310.32|307.72|307.87|305.27|310.76|308.16|305.23|302.63|0
1641949200000|2022-01-12 01:00:00|308.09|305.49|310.96|308.36|314.07|311.47|307.43|304.83|0
1641952800000|2022-01-12 02:00:00|310.73|308.13|307.62|305.02|310.96|308.36|306.75|304.15|0
1641956400000|2022-01-12 03:00:00|307.84|305.24|305.84|303.24|307.95|305.35|305.63|303.03|0
1641960000000|2022-01-12 04:00:00|305.62|303.02|306.05|303.45|306.94|304.34|305.18|302.58|0
1641963600000|2022-01-12 05:00:00|305.83|303.23|299.25|296.65|306.16|303.56|299.03|296.43|0
1641967200000|2022-01-12 06:00:00|299.47|296.87|302.65|300.05|302.76|300.16|296.62|294.02|0
1641970800000|2022-01-12 07:00:00|303.64|301.04|303.2|300.6|304.74|302.14|299.18|296.58|0
1641974400000|2022-01-12 08:00:00|302.98|300.38|316.43|314.43|317.11|315.11|301.88|299.28|0
1641978000000|2022-01-12 09:00:00|316.65|314.65|304.48|302.48|316.99|314.99|304.04|302.04|0
1641981600000|2022-01-12 10:00:00|304.04|302.04|303.15|301.15|308.21|306.21|302.49|300.49|0
1641985200000|2022-01-12 11:00:00|302.93|300.93|305.64|303.64|305.64|303.64|300.96|298.96|0
1641988800000|2022-01-12 12:00:00|305.42|303.42|304.75|302.75|308.07|306.07|301.67|299.67|0
1641992400000|2022-01-12 13:00:00|304.53|302.53|287.91|285.91|305.41|303.41|286.61|284.61|0
1641996000000|2022-01-12 14:00:00|287.69|285.69|282.36|280.36|296.93|294.93|281.93|279.93|0
1641999600000|2022-01-12 15:00:00|281.93|279.93|299.93|297.93|305.22|303.22|277.17|275.17|0
1642003200000|2022-01-12 16:00:00|299.71|297.71|297.73|295.73|315.42|313.42|293.37|291.37|0
1642006800000|2022-01-12 17:00:00|297.51|295.51|291.39|289.39|304.09|302.09|290.09|288.09|0
1642010400000|2022-01-12 18:00:00|291.17|289.17|303.3|301.3|304.73|302.73|290.95|288.95|0
1642014000000|2022-01-12 19:00:00|303.85|301.85|298.56|296.56|308.49|306.49|296.16|294.16|0
1642017600000|2022-01-12 20:00:00|298.12|296.12|295.36|293.36|305.15|303.15|290.53|288.53|0
1642021200000|2022-01-12 21:00:00|294.92|292.92|295.63|293.03|296.51|293.91|291.57|288.97|0
1642024800000|2022-01-12 22:00:00|295.71|293.11|295.96|293.36|296.03|293.43|295.14|292.54|0
1642028400000|2022-01-12 23:00:00|295.39|292.79|296.59|293.99|298.35|295.75|294.39|291.79|0
1642032000000|2022-01-13 00:00:00|296.37|293.77|299|296.4|300.56|297.96|296.37|293.77|0
1642035600000|2022-01-13 01:00:00|298.78|296.18|309.28|306.68|310.51|307.91|295.69|293.09|0
1642039200000|2022-01-13 02:00:00|309.06|306.46|305.05|302.45|309.06|306.46|302.96|300.36|0
1642042800000|2022-01-13 03:00:00|305.27|302.67|306.36|303.76|309.93|307.33|305.05|302.45|0
1642046400000|2022-01-13 04:00:00|306.14|303.54|304.8|302.2|306.36|303.76|303.92|301.32|0
1642050000000|2022-01-13 05:00:00|304.58|301.98|308.11|305.51|309.23|306.63|303.47|300.87|0
1642053600000|2022-01-13 06:00:00|307.45|304.85|307.05|304.45|308.89|306.29|301.91|299.31|0
1642057200000|2022-01-13 07:00:00|307.49|304.89|307.47|304.87|310.79|308.19|306.61|304.01|0
1642060800000|2022-01-13 08:00:00|307.35|304.75|300.68|298.68|308.67|306.07|295.03|293.03|0
1642064400000|2022-01-13 09:00:00|300.46|298.46|298.92|296.92|303.96|301.96|298.92|296.92|0
1642068000000|2022-01-13 10:00:00|298.7|296.7|296.29|294.29|299.35|297.35|294.12|292.12|0
1642071600000|2022-01-13 11:00:00|295.85|293.85|300.19|298.19|300.41|298.41|293.46|291.46|0
1642075200000|2022-01-13 12:00:00|300.41|298.41|295.31|293.31|300.41|298.41|294|292|0
1642078800000|2022-01-13 13:00:00|295.52|293.52|288.98|286.98|297.71|295.71|287.48|285.48|0
1642082400000|2022-01-13 14:00:00|288.77|286.77|286.03|284.03|290.81|288.81|281.28|279.28|0
1642086000000|2022-01-13 15:00:00|285.59|283.59|308.14|306.14|313.86|311.86|284.3|282.3|0
1642089600000|2022-01-13 16:00:00|308.8|306.8|298.54|296.54|312.53|310.53|295.92|293.92|0
1642093200000|2022-01-13 17:00:00|298.76|296.76|329.6|327.6|335.93|333.93|298.76|296.76|0
1642096800000|2022-01-13 18:00:00|329.82|327.82|320.21|318.21|335.3|333.3|318.68|316.68|0
1642100400000|2022-01-13 19:00:00|320.44|318.44|331.17|329.17|336.13|334.13|315.58|313.58|0
1642104000000|2022-01-13 20:00:00|332.29|330.29|357.53|355.53|367.79|365.79|332.29|330.29|0
1642107600000|2022-01-13 21:00:00|356.17|354.17|359.72|357.12|365.17|362.57|354.13|352.13|0
1642111200000|2022-01-13 22:00:00|359.4|356.8|359.35|356.75|360.15|357.55|359.06|356.46|0
1642114800000|2022-01-13 23:00:00|357.45|354.85|356.21|353.61|359.13|356.53|355.3|352.7|0
1642118400000|2022-01-14 00:00:00|356.66|354.06|356.87|354.27|366.34|363.74|354.84|352.24|0
1642122000000|2022-01-14 01:00:00|356.99|354.39|363.68|361.08|365.74|363.14|353.93|351.33|0
1642125600000|2022-01-14 02:00:00|363.45|360.85|361.39|358.79|372.14|369.54|361.39|358.79|0
1642129200000|2022-01-14 03:00:00|361.62|359.02|364.57|361.97|367.08|364.48|359.11|356.51|0
1642132800000|2022-01-14 04:00:00|363.88|361.28|357.62|355.02|364|361.4|354.79|352.19|0
1642136400000|2022-01-14 05:00:00|357.5|354.9|355.54|352.94|359.77|357.17|355.31|352.71|0
1642140000000|2022-01-14 06:00:00|355.76|353.16|351.82|349.22|358.01|355.41|349.91|347.31|0
1642143600000|2022-01-14 07:00:00|351.48|348.88|357.99|355.39|359.34|356.74|347.44|344.84|0
1642147200000|2022-01-14 08:00:00|358.44|355.84|356.79|354.79|361.49|358.89|347.57|345.57|0
1642150800000|2022-01-14 09:00:00|355.88|353.88|350.67|348.67|357.01|355.01|345.96|343.96|0
1642154400000|2022-01-14 10:00:00|350.45|348.45|353.33|351.33|358.68|356.68|349.99|347.99|0
1642158000000|2022-01-14 11:00:00|353.1|351.1|359.65|357.65|361.01|359.01|350.62|348.62|0
1642161600000|2022-01-14 12:00:00|360.1|358.1|391.3|389.3|391.3|389.3|359.19|357.19|0
1642165200000|2022-01-14 13:00:00|390.61|388.61|396|394|402.01|400.01|384.36|382.36|0
1642168800000|2022-01-14 14:00:00|396.69|394.69|360.1|358.1|399.69|397.69|358.74|356.74|0
1642172400000|2022-01-14 15:00:00|359.31|357.31|376.71|374.71|383.85|381.85|355.77|353.77|0
1642176000000|2022-01-14 16:00:00|375.79|373.79|371.78|369.78|393.89|391.89|368.35|366.35|0
1642179600000|2022-01-14 17:00:00|372.47|370.47|393.98|391.98|394.92|392.92|368.76|366.76|0
1642183200000|2022-01-14 18:00:00|394.22|392.22|380.34|378.34|400.55|398.55|378.94|376.94|0
1642186800000|2022-01-14 19:00:00|380.11|378.11|377.29|375.29|385.03|383.03|369.83|367.83|0
1642190400000|2022-01-14 20:00:00|377.52|375.52|354.31|352.31|377.52|375.52|350.14|348.14|0
1642194000000|2022-01-14 21:00:00|354.08|352.08|348.13|345.53|354.08|352.08|347.89|345.29|0
1642492800000|2022-01-18 08:00:00|380.28|377.68|394.99|392.99|401.93|399.93|376.08|373.48|0
1642496400000|2022-01-18 09:00:00|395.1|393.1|406.39|404.39|415.38|413.38|393.93|391.93|0
1642500000000|2022-01-18 10:00:00|406.63|404.63|403.65|401.65|408.48|406.48|398.85|396.85|0
1642503600000|2022-01-18 11:00:00|403.18|401.18|403.64|401.64|409.77|407.77|401.29|399.29|0
1642507200000|2022-01-18 12:00:00|403.4|401.4|394.01|392.01|403.4|401.4|392.96|390.96|0
1642510800000|2022-01-18 13:00:00|393.54|391.54|395.87|393.87|403.39|401.39|393.43|391.43|0
1642514400000|2022-01-18 14:00:00|396.11|394.11|417.86|415.86|427.35|425.35|394.93|392.93|0
1642518000000|2022-01-18 15:00:00|421.3|419.3|423.54|421.54|426.39|424.39|404.88|402.88|0
1642521600000|2022-01-18 16:00:00|423.9|421.9|418.73|416.73|433.22|431.22|413.06|411.06|0
1642525200000|2022-01-18 17:00:00|418.97|416.97|440.84|438.84|441.32|439.32|417.31|415.31|0
1642528800000|2022-01-18 18:00:00|441.08|439.08|427.96|425.96|443.71|441.71|426.3|424.3|0
1642532400000|2022-01-18 19:00:00|428.33|426.33|415.97|413.97|432.25|430.25|411.98|409.98|0
1642536000000|2022-01-18 20:00:00|416.2|414.2|434.65|432.65|445.78|443.78|414.33|412.33|0
1642539600000|2022-01-18 21:00:00|434.18|432.18|430.48|427.88|438.67|436.67|429.75|427.15|0
1642543200000|2022-01-18 22:00:00|430.62|428.02|430.52|427.92|430.82|428.22|430.34|427.74|0
1642546800000|2022-01-18 23:00:00|428.21|425.61|438.7|436.1|438.94|436.34|427.15|424.55|0
1642550400000|2022-01-19 00:00:00|438.47|435.87|441.3|438.7|444.62|442.02|434.45|431.85|0
1642554000000|2022-01-19 01:00:00|440.35|437.75|440.46|437.86|441.53|438.93|429.71|427.11|0
1642557600000|2022-01-19 02:00:00|440.1|437.5|446.98|444.38|451.97|449.37|432.77|430.17|0
1642561200000|2022-01-19 03:00:00|446.74|444.14|454.41|451.81|457.04|454.44|446.26|443.66|0
1642564800000|2022-01-19 04:00:00|454.17|451.57|462.77|460.17|463.73|461.13|451.78|449.18|0
1642568400000|2022-01-19 05:00:00|463.25|460.65|462.41|459.81|466.37|463.77|461.33|458.73|0
1642572000000|2022-01-19 06:00:00|462.29|459.69|461.96|459.36|465.16|462.56|456.54|453.94|0
1642575600000|2022-01-19 07:00:00|462.2|459.6|465.1|462.5|469.33|466.73|460.52|457.92|0
1642579200000|2022-01-19 08:00:00|464.86|462.26|439.87|437.87|470.11|467.51|439.16|437.16|0
1642582800000|2022-01-19 09:00:00|440.34|438.34|426.31|424.31|446.14|444.14|425.12|423.12|0
1642586400000|2022-01-19 10:00:00|426.54|424.54|424.17|422.17|430.56|428.56|424.17|422.17|0
1642590000000|2022-01-19 11:00:00|424.64|422.64|422.98|420.98|432.69|430.69|420.86|418.86|0
1642593600000|2022-01-19 12:00:00|423.21|421.21|422.49|420.49|428.17|426.17|421.09|419.09|0
1642597200000|2022-01-19 13:00:00|422.73|420.73|413.45|411.45|422.97|420.97|412.28|410.28|0
1642600800000|2022-01-19 14:00:00|413.22|411.22|407.29|405.29|421.69|419.69|404.95|402.95|0
1642604400000|2022-01-19 15:00:00|405.77|403.77|436.3|434.3|443.44|441.44|405.18|403.18|0
1642608000000|2022-01-19 16:00:00|436.06|434.06|432.36|430.36|450.84|448.84|431.16|429.16|0
1642611600000|2022-01-19 17:00:00|432.13|430.13|419.05|417.05|432.6|430.6|417.4|415.4|0
1642615200000|2022-01-19 18:00:00|419.29|417.29|434.32|432.32|437.43|435.43|418.29|416.29|0
1642618800000|2022-01-19 19:00:00|434.8|432.8|445.23|443.23|455.29|453.29|432.65|430.65|0
1642622400000|2022-01-19 20:00:00|445|443|479.83|477.83|483.02|481.02|438.08|436.08|0
1642626000000|2022-01-19 21:00:00|479.59|477.59|480.49|477.89|486.63|484.03|475.27|473.27|0
1642629600000|2022-01-19 22:00:00|479.89|477.29|479.21|476.61|481.08|478.48|479.04|476.44|0
1642633200000|2022-01-19 23:00:00|479.28|476.68|488.78|486.18|489.51|486.91|475.79|473.19|0
1642636800000|2022-01-20 00:00:00|488.54|485.94|477.46|474.86|488.54|485.94|472.9|470.3|0
1642640400000|2022-01-20 01:00:00|476.98|474.38|477.45|474.85|488.05|485.45|472.89|470.29|0
1642644000000|2022-01-20 02:00:00|477.21|474.61|475.28|472.68|477.45|474.85|470.85|468.25|0
1642647600000|2022-01-20 03:00:00|475.16|472.56|462.4|459.8|476.36|473.76|460.49|457.89|0
1642651200000|2022-01-20 04:00:00|462.29|459.69|462.4|459.8|463.12|460.52|458.82|456.22|0
1642654800000|2022-01-20 05:00:00|462.16|459.56|465.02|462.42|466.7|464.1|458.81|456.21|0
1642658400000|2022-01-20 06:00:00|464.78|462.18|454.94|452.34|465.5|462.9|453.98|451.38|0
1642662000000|2022-01-20 07:00:00|455.17|452.57|461.74|459.14|461.98|459.38|452.54|449.94|0
1642665600000|2022-01-20 08:00:00|461.5|458.9|466.58|464.58|474.22|472.22|457.35|455.35|0
1642669200000|2022-01-20 09:00:00|466.1|464.1|463.61|461.61|475|473|461.09|459.09|0
1642672800000|2022-01-20 10:00:00|463.37|461.37|460|458|465.54|463.54|459.04|457.04|0
1642676400000|2022-01-20 11:00:00|459.76|457.76|456.63|454.63|460.95|458.95|453.03|451.03|0
1642680000000|2022-01-20 12:00:00|456.87|454.87|462.63|460.63|467.45|465.45|455.43|453.43|0
1642683600000|2022-01-20 13:00:00|463.11|461.11|458.31|456.31|466.24|464.24|453.74|451.74|0
1642687200000|2022-01-20 14:00:00|458.07|456.07|431.73|429.73|462.65|460.65|428.86|426.86|0
1642690800000|2022-01-20 15:00:00|429.82|427.82|417.98|415.98|442.36|440.36|415.48|413.48|0
1642694400000|2022-01-20 16:00:00|418.1|416.1|423.65|421.65|428.19|426.19|411.67|409.67|0
1642698000000|2022-01-20 17:00:00|423.18|421.18|431.16|429.16|432.95|430.95|420.32|418.32|0
1642701600000|2022-01-20 18:00:00|431.04|429.04|445.2|443.2|445.68|443.68|431.04|429.04|0
1642705200000|2022-01-20 19:00:00|444.96|442.96|464.86|462.86|467.03|465.03|432.97|430.97|0
1642708800000|2022-01-20 20:00:00|464.62|462.62|530.62|528.62|534.25|532.25|459.31|457.31|0
1642712400000|2022-01-20 21:00:00|531.1|529.1|547.52|544.92|565.55|562.95|528.93|526.93|0
1642716000000|2022-01-20 22:00:00|547.27|544.67|546.94|544.34|549.4|546.8|544.46|541.86|0
1642719600000|2022-01-20 23:00:00|549.7|547.1|542.03|539.43|555.79|553.19|539.37|536.77|0
1642723200000|2022-01-21 00:00:00|541.79|539.19|552.22|549.62|552.22|549.62|539.12|536.52|0
1642726800000|2022-01-21 01:00:00|552.71|550.11|551.52|548.92|564.83|562.23|545.69|543.09|0
1642730400000|2022-01-21 02:00:00|551.64|549.04|565.31|562.71|574.06|571.46|545.71|543.11|0
1642734000000|2022-01-21 03:00:00|565.06|562.46|566.5|563.9|574.03|571.43|564.33|561.73|0
1642737600000|2022-01-21 04:00:00|566.63|564.03|562.74|560.14|566.63|564.03|554.75|552.15|0
1642741200000|2022-01-21 05:00:00|562.25|559.65|551.36|548.76|563.34|560.74|548.09|545.49|0
1642744800000|2022-01-21 06:00:00|551.6|549|547.68|545.08|557.28|554.68|542.77|540.17|0
1642748400000|2022-01-21 07:00:00|548.52|545.92|537.14|534.54|554.56|551.96|534.05|531.45|0
1642752000000|2022-01-21 08:00:00|537.86|535.26|536.42|534.42|549.02|547.02|532.22|530.22|0
1642755600000|2022-01-21 09:00:00|536.66|534.66|532.35|530.35|545.52|543.52|530.91|528.91|0
1642759200000|2022-01-21 10:00:00|532.48|530.48|529.16|527.16|537.19|535.19|526.9|524.9|0
1642762800000|2022-01-21 11:00:00|529.52|527.52|544.3|542.3|553.2|551.2|529.52|527.52|0
1642766400000|2022-01-21 12:00:00|543.81|541.81|553.64|551.64|559.59|557.59|543.57|541.57|0
1642770000000|2022-01-21 13:00:00|553.4|551.4|551.8|549.8|558.75|556.75|547.19|545.19|0
1642773600000|2022-01-21 14:00:00|551.56|549.56|559.57|557.57|564.92|562.92|531.51|529.51|0
1642777200000|2022-01-21 15:00:00|561.27|559.27|537.13|535.13|590.66|588.66|527.4|525.4|0
1642780800000|2022-01-21 16:00:00|535.92|533.92|552.93|550.93|561.45|559.45|518.1|516.1|0
1642784400000|2022-01-21 17:00:00|552.69|550.69|568.98|566.98|575.81|573.81|548.07|546.07|0
1642788000000|2022-01-21 18:00:00|569.6|567.6|575.52|573.52|582.12|580.12|555.85|553.85|0
1642791600000|2022-01-21 19:00:00|575.77|573.77|598.22|596.22|598.22|596.22|565.31|563.31|0
1642795200000|2022-01-21 20:00:00|597.24|595.24|614.45|612.45|617.24|615.24|586.67|584.67|0
1642798800000|2022-01-21 21:00:00|615.18|613.18|618.11|616.11|621.27|619.27|611.53|609.53|0
1643011200000|2022-01-24 08:00:00|593.97|591.37|598.31|596.31|599.19|597.19|579.75|577.75|0
1643014800000|2022-01-24 09:00:00|598.68|596.68|602.66|600.66|607.3|605.3|593.8|591.8|0
1643018400000|2022-01-24 10:00:00|602.91|600.91|629.52|627.52|641.34|639.34|602.66|600.66|0
1643022000000|2022-01-24 11:00:00|629.28|627.28|619.84|617.84|631.71|629.71|617.61|615.61|0
1643025600000|2022-01-24 12:00:00|618.87|616.87|638.92|636.92|640.63|638.63|617.29|615.29|0
1643029200000|2022-01-24 13:00:00|639.16|637.16|674.69|672.69|675.18|673.18|639.16|637.16|0
1643032800000|2022-01-24 14:00:00|677.62|675.62|706.3|704.3|712.91|710.91|665.62|663.62|0
1643036400000|2022-01-24 15:00:00|707.76|705.76|710.92|708.12|740.03|738.03|689.07|686.27|0
1643040000000|2022-01-24 16:00:00|711.54|708.74|741.02|739.02|768.82|766.02|710.69|708.12|0
1643043600000|2022-01-24 17:00:00|741.15|739.15|744.54|742.54|790.53|788.53|735.1|733.1|0
1643047200000|2022-01-24 18:00:00|744.16|742.16|685.16|683.16|750.78|748.78|684.67|682.67|0
1643050800000|2022-01-24 19:00:00|684.42|682.42|693.81|691.81|736.42|734.42|668.07|666.07|0
1643054400000|2022-01-24 20:00:00|694.17|692.17|598.12|596.12|698.09|696.09|593.77|591.77|0
1643058000000|2022-01-24 21:00:00|598.36|596.36|595.18|592.58|610.22|608.22|591.87|589.27|0
1643061600000|2022-01-24 22:00:00|594.39|591.79|598.55|595.95|600.72|598.12|594.18|591.58|0
1643065200000|2022-01-24 23:00:00|600.57|597.97|601.54|598.94|619.32|616.72|596.77|594.17|0
1643068800000|2022-01-25 00:00:00|601.17|598.57|635.68|633.08|636.91|634.31|598.97|596.37|0
1643072400000|2022-01-25 01:00:00|635.55|632.95|634.31|631.71|647.14|644.54|629.15|626.55|0
1643076000000|2022-01-25 02:00:00|635.29|632.69|635.04|632.44|647.81|645.21|633.82|631.22|0
1643079600000|2022-01-25 03:00:00|635.29|632.69|651.99|649.39|653.35|650.75|635.29|632.69|0
1643083200000|2022-01-25 04:00:00|651.87|649.27|658.14|655.54|663.06|660.46|647.81|645.21|0
1643086800000|2022-01-25 05:00:00|658.38|655.78|644|641.4|665.28|662.68|636.01|633.41|0
1643090400000|2022-01-25 06:00:00|642.89|640.29|643.26|640.66|651|648.4|637.49|634.89|0
1643094000000|2022-01-25 07:00:00|644|641.4|650.45|647.85|674.81|672.21|637.73|635.13|0
1643097600000|2022-01-25 08:00:00|649.96|647.36|661.44|659.44|672.9|670.9|646.55|644.55|0
1643101200000|2022-01-25 09:00:00|661.2|659.2|629.81|627.81|666.43|664.43|623.36|621.36|0
1643104800000|2022-01-25 10:00:00|629.56|627.56|645.43|643.43|650.08|648.08|620.92|618.92|0
1643108400000|2022-01-25 11:00:00|647.14|645.14|657.64|655.64|661.29|659.29|633.7|631.7|0
1643112000000|2022-01-25 12:00:00|657.77|655.77|664.21|662.21|668.97|666.97|652.53|650.53|0
1643115600000|2022-01-25 13:00:00|663.72|661.72|664.46|662.46|684.42|682.42|662.02|660.02|0
1643119200000|2022-01-25 14:00:00|665.19|663.19|708.42|706.42|713.67|711.67|652.83|650.83|0
1643122800000|2022-01-25 15:00:00|707.69|705.69|687.19|685.19|727.17|725.17|658.94|656.94|0
1643126400000|2022-01-25 16:00:00|686.95|684.95|700|698|705.37|703.37|668.56|666.56|0
1643130000000|2022-01-25 17:00:00|699.75|697.75|682.41|680.41|702.45|700.45|670.1|668.1|0
1643133600000|2022-01-25 18:00:00|683.15|681.15|634.84|632.84|695.65|693.65|634.35|632.35|0
1643137200000|2022-01-25 19:00:00|634.35|632.35|602.18|600.18|647.62|645.62|600.83|598.83|0
1643140800000|2022-01-25 20:00:00|602.78|600.78|654.14|652.14|661.96|659.96|601.8|599.8|0
1643144400000|2022-01-25 21:00:00|651.44|649.44|696.27|693.67|704.55|701.95|645.78|643.78|0
1643148000000|2022-01-25 22:00:00|696.39|693.79|692.15|689.55|698.51|695.91|692.15|689.55|0
1643151600000|2022-01-25 23:00:00|692.31|689.71|645.72|643.12|692.31|689.71|633.3|630.7|0
1643155200000|2022-01-26 00:00:00|645.47|642.87|660.21|657.61|666.25|663.65|644.49|641.89|0
1643158800000|2022-01-26 01:00:00|660.7|658.1|648.29|645.69|663.9|661.3|645.95|643.35|0
1643162400000|2022-01-26 02:00:00|648.16|645.56|651.35|648.75|652.33|649.73|641.17|638.57|0
1643166000000|2022-01-26 03:00:00|651.84|649.24|639.81|637.21|651.84|649.24|636.86|634.26|0
1643169600000|2022-01-26 04:00:00|639.56|636.96|640.42|637.82|644.96|642.36|637.84|635.24|0
1643173200000|2022-01-26 05:00:00|640.54|637.94|643.6|641|651.59|648.99|640.05|637.45|0
1643176800000|2022-01-26 06:00:00|644.21|641.61|647.02|644.42|648.98|646.38|640.04|637.44|0
1643180400000|2022-01-26 07:00:00|645.79|643.19|645.29|642.69|657.11|654.51|641.61|639.01|0
1643184000000|2022-01-26 08:00:00|645.17|642.57|619.09|617.09|645.54|642.94|611.14|609.14|0
1643187600000|2022-01-26 09:00:00|620.43|618.43|601.91|599.91|620.92|618.92|593.13|591.13|0
1643191200000|2022-01-26 10:00:00|602.04|600.04|597.56|595.56|610.11|608.11|593.66|591.66|0
1643194800000|2022-01-26 11:00:00|597.44|595.44|584.89|582.89|597.81|595.81|584.64|582.64|0
1643198400000|2022-01-26 12:00:00|585.13|583.13|597.56|595.56|603.3|601.3|584.64|582.64|0
1643202000000|2022-01-26 13:00:00|596.83|594.83|587.3|585.3|598.53|596.53|580.98|578.98|0
1643205600000|2022-01-26 14:00:00|587.18|585.18|579.88|577.88|609.31|607.31|574.9|572.9|0
1643209200000|2022-01-26 15:00:00|578.78|576.78|606.92|604.92|621.95|619.95|567.62|565.62|0
1643212800000|2022-01-26 16:00:00|607.04|605.04|590.93|588.93|615.2|613.2|584.12|582.12|0
1643216400000|2022-01-26 17:00:00|589.47|587.47|577.81|575.81|591.91|589.91|576.1|574.1|0
1643220000000|2022-01-26 18:00:00|577.57|575.57|590.06|588.06|596.69|594.69|577.57|575.57|0
1643223600000|2022-01-26 19:00:00|589.32|587.32|634.67|632.67|652.63|650.63|557.96|555.96|0
1643227200000|2022-01-26 20:00:00|637.12|635.12|662.73|660.73|707.6|705.6|637.12|635.12|0
1643230800000|2022-01-26 21:00:00|665.17|663.17|664.91|662.31|676.66|674.24|659.8|657.8|0
1643234400000|2022-01-26 22:00:00|665.01|662.41|659|656.4|665.38|662.78|654.05|651.45|0
1643238000000|2022-01-26 23:00:00|655.13|652.53|638.66|636.06|658.3|655.7|636.48|633.88|0
1643241600000|2022-01-27 00:00:00|638.3|635.7|668.92|666.32|669.9|667.3|637.45|634.85|0
1643245200000|2022-01-27 01:00:00|669.05|666.45|705.9|703.3|710.18|707.58|666.96|664.36|0
1643248800000|2022-01-27 02:00:00|706.51|703.91|715.47|712.87|726.05|723.45|706.51|703.91|0
1643252400000|2022-01-27 03:00:00|715.35|712.75|731.59|728.99|739.33|736.73|708.72|706.12|0
1643256000000|2022-01-27 04:00:00|731.46|728.86|721.93|719.33|734.66|732.06|718.64|716.04|0
1643259600000|2022-01-27 05:00:00|721.44|718.84|718|715.4|731.14|728.54|711.74|709.14|0
1643263200000|2022-01-27 06:00:00|717.62|715.02|722.35|719.75|734.4|731.8|706.83|704.23|0
1643266800000|2022-01-27 07:00:00|720.27|717.67|705.97|703.37|721.74|719.14|696.2|693.6|0
1643270400000|2022-01-27 08:00:00|705.23|702.63|674.22|672.22|705.85|703.25|673.49|671.49|0
1643274000000|2022-01-27 09:00:00|674.47|672.47|655.77|653.77|679.29|677.29|651.61|649.61|0
1643277600000|2022-01-27 10:00:00|656.26|654.26|677.33|675.33|681.14|679.14|648.44|646.44|0
1643281200000|2022-01-27 11:00:00|676.96|674.96|652.27|650.27|677.2|675.2|651.29|649.29|0
1643284800000|2022-01-27 12:00:00|651.66|649.66|650.8|648.8|670.93|668.93|644.8|642.8|0
1643288400000|2022-01-27 13:00:00|649.82|647.82|627.02|625.02|652.38|650.38|626.53|624.53|0
1643292000000|2022-01-27 14:00:00|627.38|625.38|594.17|592.17|628.85|626.85|584.86|582.86|0
1643295600000|2022-01-27 15:00:00|593.68|591.68|605.86|603.86|638.07|636.07|582.38|580.38|0
1643299200000|2022-01-27 16:00:00|605.98|603.98|608.79|606.79|626.85|624.85|595.13|593.13|0
1643302800000|2022-01-27 17:00:00|610.74|608.74|657.99|655.99|672.66|670.66|609.41|607.41|0
1643306400000|2022-01-27 18:00:00|658.97|656.97|678.17|676.17|697.08|695.08|653.59|651.59|0
1643310000000|2022-01-27 19:00:00|678.66|676.66|686.88|684.88|699.04|697.04|656.05|654.05|0
1643313600000|2022-01-27 20:00:00|687.49|685.49|685.04|683.04|703.11|701.11|659.16|657.16|0
1643317200000|2022-01-27 21:00:00|685.78|683.78|659.2|656.6|689.48|687.48|658.95|656.35|0
1643320800000|2022-01-27 22:00:00|659.62|657.02|654.13|651.53|663.04|660.44|647.74|645.14|0
1643324400000|2022-01-27 23:00:00|653.37|650.77|667.24|664.64|667.49|664.89|649.56|646.96|0
1643328000000|2022-01-28 00:00:00|668.23|665.63|663.8|661.2|680.79|678.19|660.11|657.51|0
1643331600000|2022-01-28 01:00:00|663.68|661.08|664.41|661.81|671.67|669.07|655.44|652.84|0
1643335200000|2022-01-28 02:00:00|664.16|661.56|648.71|646.11|668.22|665.62|647.23|644.63|0
1643338800000|2022-01-28 03:00:00|648.46|645.86|662.25|659.65|663.23|660.63|646.74|644.14|0
1643342400000|2022-01-28 04:00:00|661.75|659.15|669.52|666.92|670.76|668.16|658.68|656.08|0
1643346000000|2022-01-28 05:00:00|669.39|666.79|656.46|653.86|672.11|669.51|653.14|650.54|0
1643349600000|2022-01-28 06:00:00|656.21|653.61|659.48|656.88|662.97|660.37|652.4|649.8|0
1643353200000|2022-01-28 07:00:00|659.72|657.12|658.55|655.95|667.09|664.49|653.39|650.79|0
1643356800000|2022-01-28 08:00:00|657.69|655.09|674.87|672.87|691.02|689.02|657.69|655.09|0
1643360400000|2022-01-28 09:00:00|675.61|673.61|681.77|679.77|686.08|684.08|668.82|666.82|0
1643364000000|2022-01-28 10:00:00|681.4|679.4|691.65|689.65|698.3|696.3|681.15|679.15|0
1643367600000|2022-01-28 11:00:00|691.4|689.4|699.34|697.34|709.64|707.64|688.94|686.94|0
1643371200000|2022-01-28 12:00:00|698.11|696.11|725.37|723.37|735.73|733.73|694.53|692.53|0
1643374800000|2022-01-28 13:00:00|724.88|722.88|689.33|687.33|728.58|726.58|680.5|678.5|0
1643378400000|2022-01-28 14:00:00|688.47|686.47|713.48|711.48|718.29|716.29|666.89|664.89|0
1643382000000|2022-01-28 15:00:00|712.61|710.61|664.53|662.53|719.03|717.03|663.91|661.91|0
1643385600000|2022-01-28 16:00:00|662.92|660.92|628.11|626.11|676.94|674.94|626.95|624.95|0
1643389200000|2022-01-28 17:00:00|628.36|626.36|651.65|649.65|654.75|652.75|622.46|620.46|0
1643392800000|2022-01-28 18:00:00|651.77|649.77|635.14|633.14|652.39|650.39|628.87|626.87|0
1643396400000|2022-01-28 19:00:00|634.64|632.64|637.78|635.78|678.95|676.95|626.78|624.78|0
1643400000000|2022-01-28 20:00:00|637.41|635.41|578.2|576.2|640.9|638.9|578.2|576.2|0
1643403600000|2022-01-28 21:00:00|577.71|575.71|589.39|587.39|589.76|587.76|577.1|575.1|0
1643616000000|2022-01-31 08:00:00|578.59|575.99|570.32|568.32|587.48|585.48|569.96|567.96|0
1643619600000|2022-01-31 09:00:00|570.07|568.07|574.97|572.97|580.36|578.36|567.63|565.63|0
1643623200000|2022-01-31 10:00:00|574.72|572.72|582.46|580.46|586.98|584.98|573.74|571.74|0
1643626800000|2022-01-31 11:00:00|583.93|581.93|587.36|585.36|592.03|590.03|580.01|578.01|0
1643630400000|2022-01-31 12:00:00|587.61|585.61|591.77|589.77|606.65|604.65|585.64|583.64|0
1643634000000|2022-01-31 13:00:00|590.79|588.79|588.62|586.62|601.11|599.11|585|583|0
1643637600000|2022-01-31 14:00:00|588.13|586.13|564.33|562.33|598.95|596.95|564.33|562.33|0
1643641200000|2022-01-31 15:00:00|563.59|561.59|546.56|544.56|564.82|562.82|540.4|538.4|0
1643644800000|2022-01-31 16:00:00|547.05|545.05|531.57|529.57|558.64|556.64|530.84|528.84|0
1643648400000|2022-01-31 17:00:00|531.33|529.33|524.67|522.67|540.58|538.58|522.96|520.96|0
1643652000000|2022-01-31 18:00:00|524.92|522.92|524.75|522.75|532.11|530.11|522.05|520.05|0
1643655600000|2022-01-31 19:00:00|524.01|522.01|517.29|515.29|525.73|523.73|514.36|512.36|0
1643659200000|2022-01-31 20:00:00|517.42|515.42|499.87|497.87|540.33|538.33|496.09|494.09|0
1643662800000|2022-01-31 21:00:00|502.43|500.43|511.47|508.87|512.99|510.44|502.43|500.43|0
1643666400000|2022-01-31 22:00:00|512.09|509.49|510.65|508.05|512.62|510.02|509.12|506.52|0
1643670000000|2022-01-31 23:00:00|510.17|507.57|510.04|507.44|514.2|511.6|506.62|504.02|0
1643673600000|2022-02-01 00:00:00|509.79|507.19|508.81|506.21|511.75|509.15|507.1|504.5|0
1643677200000|2022-02-01 01:00:00|508.94|506.34|521.29|518.69|523.01|520.41|508.57|505.97|0
1643680800000|2022-02-01 02:00:00|521.54|518.94|519.08|516.48|523.74|521.14|517.25|514.65|0
1643684400000|2022-02-01 03:00:00|518.84|516.24|511.73|509.13|520.31|517.71|511.24|508.64|0
1643688000000|2022-02-01 04:00:00|511.61|509.01|511.09|508.49|514.91|512.31|510.5|507.9|0
1643691600000|2022-02-01 05:00:00|511.33|508.73|508.8|506.2|512.95|510.35|508.06|505.46|0
1643695200000|2022-02-01 06:00:00|509.77|507.17|509.28|506.68|513.43|510.83|506.11|503.51|0
1643698800000|2022-02-01 07:00:00|508.79|506.19|503.91|501.31|510.5|507.9|498.19|495.59|0
1643702400000|2022-02-01 08:00:00|504.64|502.04|494.48|492.48|506.83|504.23|489.62|487.62|0
1643706000000|2022-02-01 09:00:00|494.24|492.24|511.31|509.31|520.12|518.12|493.02|491.02|0
1643709600000|2022-02-01 10:00:00|511.68|509.68|512.52|510.52|515.21|513.21|504.22|502.22|0
1643713200000|2022-02-01 11:00:00|512.65|510.65|511.3|509.3|513.75|511.75|501.53|499.53|0
1643716800000|2022-02-01 12:00:00|511.42|509.42|503.47|501.47|512.27|510.27|500.43|498.43|0
1643720400000|2022-02-01 13:00:00|502.99|500.99|493.79|491.79|504.21|502.21|493.31|491.31|0
1643724000000|2022-02-01 14:00:00|493.43|491.43|501.15|499.15|511.55|509.55|488.82|486.82|0
1643727600000|2022-02-01 15:00:00|499.8|497.8|498.3|496.3|528.88|526.88|498.05|496.05|0
1643731200000|2022-02-01 16:00:00|498.05|496.05|490.95|488.95|507.37|505.37|488.02|486.02|0
1643734800000|2022-02-01 17:00:00|491.32|489.32|493.48|491.48|507.47|505.47|489.08|487.08|0
1643738400000|2022-02-01 18:00:00|493.73|491.73|493.71|491.71|502.06|500.06|491.27|489.27|0
1643742000000|2022-02-01 19:00:00|493.96|491.96|493.71|491.71|502.52|500.52|489.8|487.8|0
1643745600000|2022-02-01 20:00:00|494.2|492.2|468.13|466.13|495.42|493.42|462.25|460.25|0
1643749200000|2022-02-01 21:00:00|469.36|467.36|453.34|450.74|469.36|467.36|448.58|445.98|0
1643752800000|2022-02-01 22:00:00|453.21|450.61|452.55|449.95|457.42|454.82|452.02|449.42|0
1643756400000|2022-02-01 23:00:00|451.14|448.54|451.98|449.38|455.9|453.3|451.01|448.41|0
1643760000000|2022-02-02 00:00:00|452.11|449.51|447.34|444.74|452.23|449.63|446.61|444.01|0
1643763600000|2022-02-02 01:00:00|447.58|444.98|447.33|444.73|449.78|447.18|445.39|442.79|0
1643767200000|2022-02-02 02:00:00|447.58|444.98|448.79|446.19|449.77|447.17|446.11|443.51|0
1643770800000|2022-02-02 03:00:00|448.92|446.32|447.32|444.72|449.77|447.17|446.96|444.36|0
1643774400000|2022-02-02 04:00:00|447.57|444.97|445.85|443.25|447.81|445.21|445.37|442.77|0
1643778000000|2022-02-02 05:00:00|445.74|443.14|441.7|439.1|446.1|443.5|438.3|435.7|0
1643781600000|2022-02-02 06:00:00|441.83|439.23|442.56|439.96|444.87|442.27|435.62|433.02|0
1643785200000|2022-02-02 07:00:00|442.67|440.07|444.13|441.53|445.35|442.75|438.29|435.69|0
1643788800000|2022-02-02 08:00:00|443.89|441.29|447.54|445.54|450.97|448.97|441.44|439.44|0
1643792400000|2022-02-02 09:00:00|447.18|445.18|429.62|427.62|448.28|446.28|428.27|426.27|0
1643796000000|2022-02-02 10:00:00|429.49|427.49|434.11|432.11|435.33|433.33|429.49|427.49|0
1643799600000|2022-02-02 11:00:00|433.62|431.62|433.13|431.13|438.74|436.74|432.4|430.4|0
1643803200000|2022-02-02 12:00:00|433.37|431.37|425.68|423.68|435.56|433.56|424.71|422.71|0
1643806800000|2022-02-02 13:00:00|426.54|424.54|439.37|437.37|440.34|438.34|425.93|423.93|0
1643810400000|2022-02-02 14:00:00|439.86|437.86|452.45|450.45|457.58|455.58|434.46|432.46|0
1643814000000|2022-02-02 15:00:00|451.71|449.71|446.18|444.38|463.19|461.39|437.5|435.5|0
1643817600000|2022-02-02 16:00:00|446.79|444.99|449.96|448.16|466.62|464.82|445.08|443.28|0
1643821200000|2022-02-02 17:00:00|450.2|448.4|429.72|427.92|454.36|452.56|429.72|427.92|0
1643824800000|2022-02-02 18:00:00|430.2|428.4|435.46|433.66|444.98|443.18|429.72|427.92|0
1643828400000|2022-02-02 19:00:00|435.21|433.41|427.86|426.06|442.53|440.73|421.04|419.24|0
1643832000000|2022-02-02 20:00:00|427.62|425.82|425.9|424.1|431.76|429.96|417.38|415.58|0
1643835600000|2022-02-02 21:00:00|426.39|424.59|454.03|451.83|462.25|460.05|423.22|421.42|0
1643839200000|2022-02-02 22:00:00|454.26|452.06|458.51|456.31|459.55|457.35|453.82|451.62|0
1643842800000|2022-02-02 23:00:00|457.96|455.76|471.44|469.24|472.29|470.09|454.9|452.7|0
1643846400000|2022-02-03 00:00:00|471.56|469.36|470.57|468.37|472.29|470.09|464.68|462.48|0
1643850000000|2022-02-03 01:00:00|470.32|468.12|473.63|471.43|474.37|472.17|467.13|464.93|0
1643853600000|2022-02-03 02:00:00|473.88|471.68|470.69|468.49|476.08|473.88|469.84|467.64|0
1643857200000|2022-02-03 03:00:00|470.45|468.25|467.26|465.06|471.18|468.98|466.53|464.33|0
1643860800000|2022-02-03 04:00:00|467.51|465.31|467.26|465.06|468.24|466.04|466.28|464.08|0
1643864400000|2022-02-03 05:00:00|467.5|465.3|467.33|465.13|468.56|466.36|465.79|463.59|0
1643868000000|2022-02-03 06:00:00|467.58|465.38|470.02|467.82|470.89|468.69|467.09|464.89|0
1643871600000|2022-02-03 07:00:00|469.78|467.58|461.06|458.86|471|468.8|460.33|458.13|0
1643875200000|2022-02-03 08:00:00|460.82|458.62|462.57|460.77|466.74|464.94|458.66|456.86|0
1643878800000|2022-02-03 09:00:00|462.94|461.14|475.57|473.77|477.04|475.24|461.59|459.79|0
1643882400000|2022-02-03 10:00:00|475.81|474.01|476.3|474.5|478.51|476.71|469.67|467.87|0
1643886000000|2022-02-03 11:00:00|476.06|474.26|473.51|471.71|482.08|480.28|471.14|469.34|0
1643889600000|2022-02-03 12:00:00|474|472.2|467.18|465.38|479.63|477.83|462.56|460.76|0
1643893200000|2022-02-03 13:00:00|467.91|466.11|490.72|488.92|490.97|489.17|467.42|465.62|0
1643896800000|2022-02-03 14:00:00|490.97|489.17|495.16|493.36|497.48|495.68|474.91|473.11|0
1643900400000|2022-02-03 15:00:00|495.03|493.23|478.56|476.76|496.99|495.19|469.6|467.8|0
1643904000000|2022-02-03 16:00:00|478.32|476.52|495.77|493.97|495.77|493.97|468.6|466.8|0
1643907600000|2022-02-03 17:00:00|495.42|493.62|498.12|496.32|505.25|503.45|491.74|489.94|0
1643911200000|2022-02-03 18:00:00|498.61|496.81|498.48|496.68|506.97|505.17|491.47|489.67|0
1643914800000|2022-02-03 19:00:00|498.73|496.93|515.98|514.18|520.32|518.52|492.61|490.81|0
1643918400000|2022-02-03 20:00:00|515.74|513.94|534.9|533.1|540.53|538.73|505.05|503.25|0
1643922000000|2022-02-03 21:00:00|533.68|531.88|481.67|479.47|533.68|531.88|479.11|476.91|0
1643925600000|2022-02-03 22:00:00|481.08|478.88|485.34|483.14|491.04|488.84|481.08|478.88|0
1643929200000|2022-02-03 23:00:00|485.74|483.54|484.7|482.5|490.8|488.6|479.59|477.39|0
1643932800000|2022-02-04 00:00:00|483.85|481.65|485.18|482.98|488.1|485.9|480.07|477.87|0
1643936400000|2022-02-04 01:00:00|485.66|483.46|497.02|494.82|499.83|497.63|484.57|482.37|0
1643940000000|2022-02-04 02:00:00|496.77|494.57|490.77|488.57|496.89|494.69|487.35|485.15|0
1643943600000|2022-02-04 03:00:00|490.52|488.32|487.46|485.26|491.74|489.54|485.88|483.68|0
1643947200000|2022-02-04 04:00:00|487.09|484.89|482.36|480.16|487.74|485.54|482.36|480.16|0
1643950800000|2022-02-04 05:00:00|481.87|479.67|477.72|475.52|481.87|479.67|477.23|475.03|0
1643954400000|2022-02-04 06:00:00|477.36|475.16|477.47|475.27|480.4|478.2|476|473.8|0
1643958000000|2022-02-04 07:00:00|477.22|475.02|487.28|485.08|490.1|487.9|475.27|473.07|0
1643961600000|2022-02-04 08:00:00|488.39|486.19|494.92|493.12|500.33|498.53|479.98|478.18|0
1643965200000|2022-02-04 09:00:00|495.17|493.37|501.92|500.12|503.89|502.09|491.62|489.82|0
1643968800000|2022-02-04 10:00:00|502.41|500.61|522.15|520.35|529.25|527.45|501.68|499.88|0
1643972400000|2022-02-04 11:00:00|522.39|520.59|546.78|544.98|546.78|544.98|522.15|520.35|0
1643976000000|2022-02-04 12:00:00|548|546.2|523.8|522|548|546.2|520.87|519.07|0
1643979600000|2022-02-04 13:00:00|523.55|521.75|554.83|553.03|558.31|556.51|522.7|520.9|0
1643983200000|2022-02-04 14:00:00|554.59|552.79|527.56|525.76|563.21|561.41|515.56|513.76|0
1643986800000|2022-02-04 15:00:00|525.1|523.3|550.81|549.01|555.86|554.06|511.11|509.31|0
1643990400000|2022-02-04 16:00:00|551.55|549.75|529.37|527.57|559.34|557.54|519.58|517.78|0
1643994000000|2022-02-04 17:00:00|529.12|527.32|512.75|510.95|533.07|531.27|511.9|510.1|0
1643997600000|2022-02-04 18:00:00|512.51|510.71|491.42|489.62|512.51|510.71|489.33|487.53|0
1644001200000|2022-02-04 19:00:00|490.68|488.88|486.87|485.07|503.74|501.94|486.87|485.07|0
1644004800000|2022-02-04 20:00:00|487.11|485.31|510.87|509.07|510.87|509.07|470.3|468.5|0
1644008400000|2022-02-04 21:00:00|511.86|510.06|514.86|513.06|519.79|517.99|508.02|506.22|0
1644220800000|2022-02-07 08:00:00|505.89|503.69|516.34|514.54|529.17|527.37|501.2|499|0
1644224400000|2022-02-07 09:00:00|516.22|514.42|520.78|518.98|528.43|526.63|510.31|508.51|0
1644228000000|2022-02-07 10:00:00|520.53|518.73|522.38|520.58|522.99|521.19|514.36|512.56|0
1644231600000|2022-02-07 11:00:00|522|520.2|515.1|513.3|525.21|523.41|511.53|509.73|0
1644235200000|2022-02-07 12:00:00|515.22|513.42|503.27|501.47|515.22|513.42|500.08|498.28|0
1644238800000|2022-02-07 13:00:00|503.52|501.72|499.61|497.81|504.5|502.7|494.43|492.63|0
1644242400000|2022-02-07 14:00:00|499.37|497.57|498.68|496.88|514.95|513.15|493.99|492.19|0
1644246000000|2022-02-07 15:00:00|497.33|495.53|499.64|497.84|512.27|510.47|489.31|487.51|0
1644249600000|2022-02-07 16:00:00|500.14|498.34|515.62|513.82|525.75|523.95|496.92|495.12|0
1644253200000|2022-02-07 17:00:00|516|514.2|520.56|518.76|529.72|527.92|515.13|513.33|0
1644256800000|2022-02-07 18:00:00|521.06|519.26|503.17|501.37|522.54|520.74|501.45|499.65|0
1644260400000|2022-02-07 19:00:00|503.67|501.87|497.86|496.06|508.38|506.58|492.42|490.62|0
1644264000000|2022-02-07 20:00:00|498.11|496.31|524.8|523|538.66|536.86|487.47|485.67|0
1644267600000|2022-02-07 21:00:00|525.3|523.5|517.79|515.59|525.3|523.5|516.91|514.71|0
1644271200000|2022-02-07 22:00:00|518.34|516.14|517.01|514.81|518.34|516.14|516.65|514.45|0
1644274800000|2022-02-07 23:00:00|518.03|515.83|515.18|512.98|520.38|518.18|514.81|512.61|0
1644278400000|2022-02-08 00:00:00|514.81|512.61|516.41|514.21|520.37|518.17|513.2|511|0
1644282000000|2022-02-08 01:00:00|516.54|514.34|524.33|522.13|525.82|523.62|516.54|514.34|0
1644285600000|2022-02-08 02:00:00|524.08|521.88|521.11|518.91|529.29|527.09|520.61|518.41|0
1644289200000|2022-02-08 03:00:00|520.99|518.79|523.71|521.51|524.82|522.62|519.37|517.17|0
1644292800000|2022-02-08 04:00:00|523.58|521.38|522.31|520.11|524.82|522.62|521.81|519.61|0
1644296400000|2022-02-08 05:00:00|522.55|520.35|528.5|526.3|530.24|528.04|522.06|519.86|0
1644300000000|2022-02-08 06:00:00|528.75|526.55|523.42|521.22|530.24|528.04|520.07|517.87|0
1644303600000|2022-02-08 07:00:00|523.92|521.72|526.94|524.74|529.79|527.59|517.1|514.9|0
1644307200000|2022-02-08 08:00:00|526.07|523.87|516.79|514.99|529.54|527.34|513.2|511.4|0
1644310800000|2022-02-08 09:00:00|516.17|514.37|518.91|517.11|520.15|518.35|506.14|504.34|0
1644314400000|2022-02-08 10:00:00|518.79|516.99|521.12|519.32|526.23|524.43|518.64|516.84|0
1644318000000|2022-02-08 11:00:00|520.87|519.07|530.64|528.84|534.36|532.56|520.13|518.33|0
1644321600000|2022-02-08 12:00:00|531.14|529.34|531.6|529.8|538.05|536.25|529.12|527.32|0
1644325200000|2022-02-08 13:00:00|531.85|530.05|528.8|527|534.39|532.59|525.58|523.78|0
1644328800000|2022-02-08 14:00:00|529.18|527.38|533.02|531.22|536|534.2|522.6|520.8|0
1644332400000|2022-02-08 15:00:00|534.01|532.21|517.48|515.68|544.46|542.66|514|512.2|0
1644336000000|2022-02-08 16:00:00|517.72|515.92|496.03|494.23|517.97|516.17|494.55|492.75|0
1644339600000|2022-02-08 17:00:00|495.42|493.62|490.83|489.03|501.74|499.94|484.39|482.59|0
1644343200000|2022-02-08 18:00:00|491.07|489.27|493.3|491.5|500.25|498.45|490.33|488.53|0
1644346800000|2022-02-08 19:00:00|493.05|491.25|509.83|508.03|514.67|512.87|488.59|486.79|0
1644350400000|2022-02-08 20:00:00|510.45|508.65|489.36|487.56|515.54|513.74|477.86|476.06|0
1644354000000|2022-02-08 21:00:00|488.37|486.57|483.3|481.1|489.86|488.06|479.92|478.12|0
1644357600000|2022-02-08 22:00:00|483.02|480.82|483.93|481.73|484.28|482.08|483.02|480.82|0
1644361200000|2022-02-08 23:00:00|481.99|479.79|476.52|474.32|483.6|481.4|475.15|472.95|0
1644364800000|2022-02-09 00:00:00|476.27|474.07|481.61|479.41|483.1|480.9|474.9|472.7|0
1644368400000|2022-02-09 01:00:00|481.36|479.16|479.62|477.42|483.59|481.39|476.14|473.94|0
1644372000000|2022-02-09 02:00:00|479.87|477.67|479.86|477.66|481.85|479.65|477.63|475.43|0
1644375600000|2022-02-09 03:00:00|479.74|477.54|472.91|470.71|479.86|477.66|471.92|469.72|0
1644379200000|2022-02-09 04:00:00|473.16|470.96|466.43|464.23|473.16|470.96|466.18|463.98|0
1644382800000|2022-02-09 05:00:00|466.18|463.98|469.4|467.2|469.4|467.2|464.82|462.62|0
1644386400000|2022-02-09 06:00:00|469.28|467.08|471.39|469.19|471.52|469.32|467.17|464.97|0
1644390000000|2022-02-09 07:00:00|471.63|469.43|475.94|473.74|479.91|477.71|469.03|466.83|0
1644393600000|2022-02-09 08:00:00|476.19|473.99|460.85|459.05|478.47|476.67|457|455.2|0
1644397200000|2022-02-09 09:00:00|460.97|459.17|461.09|459.29|462.09|460.29|456.25|454.45|0
1644400800000|2022-02-09 10:00:00|461.21|459.41|456.5|454.7|462.2|460.4|454.27|452.47|0
1644404400000|2022-02-09 11:00:00|456|454.2|453.77|451.97|459.97|458.17|452.53|450.73|0
1644408000000|2022-02-09 12:00:00|453.52|451.72|449.55|447.75|454.51|452.71|447.82|446.02|0
1644411600000|2022-02-09 13:00:00|449.3|447.5|447.82|446.02|451.29|449.49|444.6|442.8|0
1644415200000|2022-02-09 14:00:00|447.57|445.77|440.17|438.37|448.07|446.27|433.5|431.7|0
1644418800000|2022-02-09 15:00:00|442.65|440.85|428.65|426.85|444.87|443.07|428.65|426.85|0
1644422400000|2022-02-09 16:00:00|428.15|426.35|437.86|436.06|440.58|438.78|426.67|424.87|0
1644426000000|2022-02-09 17:00:00|438.11|436.31|430.19|428.39|442.56|440.76|429.94|428.14|0
1644429600000|2022-02-09 18:00:00|430.44|428.64|429.45|427.65|435.63|433.83|428.71|426.91|0
1644433200000|2022-02-09 19:00:00|429.2|427.4|430.23|428.43|430.72|428.92|421.09|419.29|0
1644436800000|2022-02-09 20:00:00|430.47|428.67|423.55|421.75|438.88|437.08|419.36|417.56|0
1644440400000|2022-02-09 21:00:00|423.3|421.5|420.42|418.22|426.51|424.71|417.09|414.89|0
1644444000000|2022-02-09 22:00:00|420.4|418.2|420|417.8|421.11|418.91|420|417.8|0
1644447600000|2022-02-09 23:00:00|418.69|416.49|422.75|420.55|425.47|423.27|418.69|416.49|0
1644451200000|2022-02-10 00:00:00|422.51|420.31|429.91|427.71|429.91|427.71|421.77|419.57|0
1644454800000|2022-02-10 01:00:00|429.79|427.59|434.53|432.33|437.5|435.3|429.42|427.22|0
1644458400000|2022-02-10 02:00:00|434.78|432.58|436.01|433.81|438|435.8|434.28|432.08|0
1644462000000|2022-02-10 03:00:00|436.26|434.06|433.78|431.58|437.5|435.3|433.29|431.09|0
1644465600000|2022-02-10 04:00:00|433.91|431.71|432.54|430.34|434.53|432.33|431.8|429.6|0
1644469200000|2022-02-10 05:00:00|432.79|430.59|429.9|427.7|434.97|432.77|429.9|427.7|0
1644472800000|2022-02-10 06:00:00|429.16|426.96|427.47|425.27|430.15|427.95|425.25|423.05|0
1644476400000|2022-02-10 07:00:00|427.96|425.76|425|422.8|430.93|428.73|424.75|422.55|0
1644480000000|2022-02-10 08:00:00|424.88|422.68|435.42|433.62|435.91|434.11|421.83|420.03|0
1644483600000|2022-02-10 09:00:00|435.55|433.75|433.25|431.45|437.4|435.6|430.29|428.49|0
1644487200000|2022-02-10 10:00:00|433.13|431.33|428.8|427|436.46|434.66|428.69|426.89|0
1644490800000|2022-02-10 11:00:00|428.56|426.76|431.18|429.38|432.66|430.86|427.7|425.9|0
1644494400000|2022-02-10 12:00:00|431.42|429.62|425.96|424.16|431.42|429.62|424.28|422.48|0
1644498000000|2022-02-10 13:00:00|425.22|423.42|466.12|464.32|469.47|467.67|418.82|417.02|0
1644501600000|2022-02-10 14:00:00|466.62|464.82|445.97|444.17|488.61|486.81|442.02|440.22|0
1644505200000|2022-02-10 15:00:00|445.23|443.43|442.15|440.35|446.96|445.16|420.39|418.59|0
1644508800000|2022-02-10 16:00:00|442.4|440.6|435.38|433.58|454.33|452.53|434.39|432.59|0
1644512400000|2022-02-10 17:00:00|434.89|433.09|460.44|458.64|469.23|467.43|432.12|430.32|0
1644516000000|2022-02-10 18:00:00|461.68|459.88|479.23|477.43|496.77|494.97|453.88|452.08|0
1644519600000|2022-02-10 19:00:00|477.51|475.71|500|498.2|502.71|500.91|475.79|473.99|0
1644523200000|2022-02-10 20:00:00|499.01|497.21|506.14|504.34|525.01|523.21|486.7|484.9|0
1644526800000|2022-02-10 21:00:00|504.78|502.98|507.23|505.03|517.24|515.04|503.79|501.99|0
1644530400000|2022-02-10 22:00:00|507.3|505.1|508.66|506.46|509.09|506.89|507.13|504.93|0
1644534000000|2022-02-10 23:00:00|507.87|505.67|517.23|515.03|518.46|516.26|504.13|501.93|0
1644537600000|2022-02-11 00:00:00|516.86|514.66|522.05|519.85|527.87|525.67|516.24|514.04|0
1644541200000|2022-02-11 01:00:00|522.42|520.22|518.97|516.77|528.86|526.66|514.25|512.05|0
1644544800000|2022-02-11 02:00:00|519.21|517.01|519.49|517.29|527.04|524.84|518.22|516.02|0
1644548400000|2022-02-11 03:00:00|519.37|517.17|522.46|520.26|528.92|526.72|518.99|516.79|0
1644552000000|2022-02-11 04:00:00|522.22|520.02|535.82|533.62|538.56|536.36|521.97|519.77|0
1644555600000|2022-02-11 05:00:00|536.32|534.12|542.98|540.78|546.82|544.62|534.83|532.63|0
1644559200000|2022-02-11 06:00:00|543.1|540.9|535.42|533.22|546.1|543.9|534.92|532.72|0
1644562800000|2022-02-11 07:00:00|535.8|533.6|526.23|524.03|535.91|533.71|524|521.8|0
1644566400000|2022-02-11 08:00:00|525.24|523.04|530.52|528.72|531.01|529.21|511.81|510.01|0
1644570000000|2022-02-11 09:00:00|530.64|528.84|529.97|528.17|534.05|532.25|519.7|517.9|0
1644573600000|2022-02-11 10:00:00|529.84|528.04|523.39|521.59|530.58|528.78|521.9|520.1|0
1644577200000|2022-02-11 11:00:00|523.14|521.34|528.06|526.26|532.01|530.21|523.14|521.34|0
1644580800000|2022-02-11 12:00:00|527.57|525.77|513.58|511.78|528.06|526.26|504.09|502.29|0
1644584400000|2022-02-11 13:00:00|513.83|512.03|498.13|496.33|517.05|515.25|494.65|492.85|0
1644588000000|2022-02-11 14:00:00|498.38|496.58|504.99|503.19|508.09|506.29|481.28|479.48|0
1644591600000|2022-02-11 15:00:00|504.86|503.06|506.59|504.79|513.56|511.76|489.21|487.41|0
1644595200000|2022-02-11 16:00:00|507.83|506.03|517.65|515.85|528.58|526.78|495.65|493.85|0
1644598800000|2022-02-11 17:00:00|518.39|516.59|530.11|528.31|532.81|531.01|510.69|508.89|0
1644602400000|2022-02-11 18:00:00|530.36|528.56|579.98|577.82|587.01|584.67|520.17|518.37|0
1644606000000|2022-02-11 19:00:00|581.47|579.31|588.63|586.11|603.13|600.61|559.45|557.29|0
1644609600000|2022-02-11 20:00:00|589.75|587.23|592.59|590.43|607.77|605.61|570.82|568.3|0
1644613200000|2022-02-11 21:00:00|593.34|591.18|588.25|586.09|598.31|596.15|587.87|585.71|0
1644825600000|2022-02-14 08:00:00|587.28|585.08|632.44|629.56|635.58|632.7|583.47|581.67|0
1644829200000|2022-02-14 09:00:00|632.81|629.93|637.51|634.63|641.45|638.57|621.07|618.19|0
1644832800000|2022-02-14 10:00:00|636.77|633.89|625.92|623.04|646.96|644.08|618.14|615.26|0
1644836400000|2022-02-14 11:00:00|626.3|623.42|624.18|621.3|632.89|630.01|619.7|616.82|0
1644840000000|2022-02-14 12:00:00|622.82|619.94|593.1|590.22|633.88|631|582.17|579.29|0
1644843600000|2022-02-14 13:00:00|592.85|589.97|603.72|601.2|609.7|607.18|584.34|581.76|0
1644847200000|2022-02-14 14:00:00|603.48|600.96|597.68|595.16|607.72|605.2|585.37|582.85|0
1644850800000|2022-02-14 15:00:00|596.56|594.04|619.58|617.24|623.15|620.63|594.65|592.13|0
1644854400000|2022-02-14 16:00:00|619.08|616.74|596.11|593.77|621.2|618.86|592.13|589.79|0
1644858000000|2022-02-14 17:00:00|595.86|593.52|588.85|586.51|601.83|599.49|582.89|580.55|0
1644861600000|2022-02-14 18:00:00|588.61|586.27|635.02|633.22|636.02|634.22|581.89|579.55|0
1644865200000|2022-02-14 19:00:00|634.89|633.09|616.48|614.14|644.1|642.3|609.32|606.98|0
1644868800000|2022-02-14 20:00:00|616.85|614.51|608.26|605.92|628.8|626.46|596.18|593.84|0
1644872400000|2022-02-14 21:00:00|607.51|605.17|606.82|604.62|608.26|605.92|602.53|600.19|0
1644876000000|2022-02-14 22:00:00|606.56|604.36|605.76|603.56|606.56|604.36|605.15|602.95|0
1644879600000|2022-02-14 23:00:00|606.32|604.12|597.97|595.77|606.32|604.12|597.97|595.77|0
1644883200000|2022-02-15 00:00:00|597.47|595.27|603.2|601|611.42|609.22|596.23|594.03|0
1644886800000|2022-02-15 01:00:00|602.95|600.75|599.96|597.76|607.18|604.98|599.46|597.26|0
1644890400000|2022-02-15 02:00:00|599.71|597.51|593.48|591.28|600.71|598.51|590.74|588.54|0
1644894000000|2022-02-15 03:00:00|593.73|591.53|601.7|599.5|602.7|600.5|593.48|591.28|0
1644897600000|2022-02-15 04:00:00|601.45|599.25|603.69|601.49|606.93|604.73|600.45|598.25|0
1644901200000|2022-02-15 05:00:00|603.44|601.24|613.21|611.01|619.14|616.94|603.44|601.24|0
1644904800000|2022-02-15 06:00:00|613.59|611.39|609.22|607.02|614.71|612.51|606.24|604.04|0
1644908400000|2022-02-15 07:00:00|609.1|606.9|612.04|609.84|616.82|614.62|602.5|600.3|0
1644912000000|2022-02-15 08:00:00|612.41|610.21|557.21|555.41|615.64|613.44|550.15|548.35|0
1644915600000|2022-02-15 09:00:00|557.33|555.53|552.24|550.44|559.94|558.14|547.52|545.72|0
1644919200000|2022-02-15 10:00:00|549.88|548.08|549.45|547.65|561.62|559.82|545.04|543.24|0
1644922800000|2022-02-15 11:00:00|549.69|547.89|543.12|541.32|550.32|548.52|537.28|535.48|0
1644926400000|2022-02-15 12:00:00|543.24|541.44|538.69|536.89|547.83|546.03|533.81|532.01|0
1644930000000|2022-02-15 13:00:00|538.81|537.01|556.16|554.36|557.28|555.48|537.45|535.65|0
1644933600000|2022-02-15 14:00:00|555.91|554.11|556.37|554.57|561.89|560.09|539.09|537.29|0
1644937200000|2022-02-15 15:00:00|556.62|554.82|541.95|540.15|561.84|560.04|537.97|536.17|0
1644940800000|2022-02-15 16:00:00|542.07|540.27|540.9|539.1|549.1|547.3|537.24|535.44|0
1644944400000|2022-02-15 17:00:00|540.65|538.85|558.35|556.55|565.07|563.27|537.92|536.12|0
1644948000000|2022-02-15 18:00:00|558.1|556.3|542.3|540.5|559.6|557.8|541.3|539.5|0
1644951600000|2022-02-15 19:00:00|541.8|540|543.29|541.49|552.01|550.21|539.81|538.01|0
1644955200000|2022-02-15 20:00:00|543.54|541.74|536.95|535.15|558.58|556.78|534.97|533.17|0
1644958800000|2022-02-15 21:00:00|536.46|534.66|544.17|541.97|548.82|547.02|536.46|534.66|0
1644962400000|2022-02-15 22:00:00|543.49|541.29|544.68|542.48|545.9|543.7|543.2|541|0
1644966000000|2022-02-15 23:00:00|543.18|540.98|548.52|546.32|550.26|548.06|541.56|539.36|0
1644969600000|2022-02-16 00:00:00|549.02|546.82|551|548.8|551.25|549.05|547.03|544.83|0
1644973200000|2022-02-16 01:00:00|550.51|548.31|549.01|546.81|551.25|549.05|548.02|545.82|0
1644976800000|2022-02-16 02:00:00|548.76|546.56|548.51|546.31|550.25|548.05|545.78|543.58|0
1644980400000|2022-02-16 03:00:00|548.26|546.06|549.05|546.85|551.28|549.08|547.52|545.32|0
1644984000000|2022-02-16 04:00:00|549.29|547.09|546.79|544.59|550.29|548.09|546.54|544.34|0
1644987600000|2022-02-16 05:00:00|546.54|544.34|544.18|541.98|547.03|544.83|543.05|540.85|0
1644991200000|2022-02-16 06:00:00|544.55|542.35|542.06|539.86|546.78|544.58|541.06|538.86|0
1644994800000|2022-02-16 07:00:00|542.55|540.35|542.42|540.22|545.66|543.46|538.58|536.38|0
1644998400000|2022-02-16 08:00:00|542.67|540.47|526.53|524.73|547.65|545.45|522.55|520.75|0
1645002000000|2022-02-16 09:00:00|525.78|523.98|538.19|536.39|539.56|537.76|518.57|516.77|0
1645005600000|2022-02-16 10:00:00|538.69|536.89|541.43|539.63|550.9|549.1|537.19|535.39|0
1645009200000|2022-02-16 11:00:00|541.3|539.5|540.43|538.63|546.52|544.72|537.81|536.01|0
1645012800000|2022-02-16 12:00:00|540.8|539|546.52|544.72|550.01|548.21|536.82|535.02|0
1645016400000|2022-02-16 13:00:00|546.02|544.22|554.79|552.99|557.03|555.23|537.06|535.26|0
1645020000000|2022-02-16 14:00:00|554.54|552.74|569.86|568.06|573.03|571.23|549.6|547.8|0
1645023600000|2022-02-16 15:00:00|569.74|567.94|567.55|565.75|575.05|573.25|562.08|560.28|0
1645027200000|2022-02-16 16:00:00|566.8|565|561.83|560.03|569.79|567.99|560.33|558.53|0
1645030800000|2022-02-16 17:00:00|561.33|559.53|568.51|566.71|577.72|575.92|558.04|556.24|0
1645034400000|2022-02-16 18:00:00|568.76|566.96|568.39|566.59|572.62|570.82|564.03|562.23|0
1645038000000|2022-02-16 19:00:00|568.01|566.21|531.39|529.59|576.91|575.11|525.65|523.85|0
1645041600000|2022-02-16 20:00:00|530.77|528.97|531.12|529.32|533.86|532.06|516.78|514.98|0
1645045200000|2022-02-16 21:00:00|529.87|528.07|535.94|533.74|537.31|535.11|529.82|527.62|0
1645048800000|2022-02-16 22:00:00|536.01|533.81|535.72|533.52|536.41|534.21|533.25|531.05|0
1645052400000|2022-02-16 23:00:00|535.19|532.99|539.55|537.35|540.8|538.6|526.58|524.38|0
1645056000000|2022-02-17 00:00:00|539.8|537.6|539.3|537.1|542.3|540.1|537.06|534.86|0
1645059600000|2022-02-17 01:00:00|539.05|536.85|538.8|536.6|540.68|538.48|535.81|533.61|0
1645063200000|2022-02-17 02:00:00|539.05|536.85|534.06|531.86|539.05|536.85|533.81|531.61|0
1645066800000|2022-02-17 03:00:00|533.81|531.61|551.07|548.87|551.07|548.87|533.31|531.11|0
1645070400000|2022-02-17 04:00:00|553.32|551.12|558.33|556.13|565.24|562.16|548.86|545.82|0
1645074000000|2022-02-17 05:00:00|558.83|556.63|550.33|548.13|560.08|557.88|545.84|543.64|0
1645077600000|2022-02-17 06:00:00|551.71|549.51|549.84|547.64|556.81|554.61|544.1|541.9|0
1645081200000|2022-02-17 07:00:00|549.97|547.77|542.99|540.79|550.34|548.14|540.9|538.7|0
1645084800000|2022-02-17 08:00:00|542.24|540.04|555.23|553.43|563.83|562.03|533.66|531.86|0
1645088400000|2022-02-17 09:00:00|555.11|553.31|559.27|553.87|559.52|556.66|551.24|549.44|0
1645092000000|2022-02-17 10:00:00|559.52|554.12|552.95|551.15|560.76|557.04|549.21|547.41|0
1645095600000|2022-02-17 11:00:00|552.83|551.03|553.94|552.14|557.68|555.88|551.95|550.15|0
1645099200000|2022-02-17 12:00:00|553.19|551.39|542.4|540.6|553.19|551.39|540.68|538.88|0
1645102800000|2022-02-17 13:00:00|542.16|540.36|567.47|565.67|569.71|567.91|536.92|535.12|0
1645106400000|2022-02-17 14:00:00|567.72|565.92|589.21|587.41|591.47|589.67|553.24|551.44|0
1645110000000|2022-02-17 15:00:00|589.46|587.66|588.47|586.67|599.18|597.38|580.98|579.18|0
1645113600000|2022-02-17 16:00:00|588.96|587.16|585.19|583.39|591.21|589.41|576.72|574.92|0
1645117200000|2022-02-17 17:00:00|585.44|583.64|586.19|584.39|590.18|588.38|579.21|577.41|0
1645120800000|2022-02-17 18:00:00|586.44|584.64|594.43|592.63|597.92|596.12|584.94|583.14|0
1645124400000|2022-02-17 19:00:00|594.68|592.88|614.45|612.65|614.7|612.9|594.68|592.88|0
1645128000000|2022-02-17 20:00:00|614.2|612.4|627.51|625.71|632.98|631.18|611.96|610.16|0
1645131600000|2022-02-17 21:00:00|627.01|625.21|626.88|624.68|633.77|631.97|622.32|620.52|0
1645135200000|2022-02-17 22:00:00|626.73|624.53|627.08|624.88|628.16|625.96|626.2|624|0
1645138800000|2022-02-17 23:00:00|627.38|625.18|622.76|620.56|632.73|630.53|620.9|618.7|0
1645142400000|2022-02-18 00:00:00|623.01|620.81|625.5|623.3|632.72|630.52|620.03|617.83|0
1645146000000|2022-02-18 01:00:00|625|622.8|600.8|598.6|629.48|627.28|597.31|595.11|0
1645149600000|2022-02-18 02:00:00|600.3|598.1|602.04|599.84|606.27|604.07|598.06|595.86|0
1645153200000|2022-02-18 03:00:00|601.79|599.59|597.27|595.07|604.53|602.33|593.79|591.59|0
1645156800000|2022-02-18 04:00:00|597.52|595.32|596.68|594.48|597.52|595.32|590.06|587.86|0
1645160400000|2022-02-18 05:00:00|596.93|594.73|599.84|597.64|600.84|598.64|594.93|592.73|0
1645164000000|2022-02-18 06:00:00|601.34|599.14|604.83|602.63|605.33|603.13|599.09|596.89|0
1645167600000|2022-02-18 07:00:00|604.58|602.38|603.59|601.39|606.46|604.26|600.1|597.9|0
1645171200000|2022-02-18 08:00:00|604.09|601.89|601.71|599.91|605.08|603.28|593.84|592.04|0
1645174800000|2022-02-18 09:00:00|601.58|599.78|601.82|600.02|611.32|609.52|600.08|598.28|0
1645178400000|2022-02-18 10:00:00|601.7|599.9|605.82|604.02|607.57|605.77|600.82|599.02|0
1645182000000|2022-02-18 11:00:00|605.95|604.15|608.82|607.02|613.56|611.76|601.32|599.52|0
1645185600000|2022-02-18 12:00:00|608.57|606.77|603.83|602.03|610.32|608.52|602.83|601.03|0
1645189200000|2022-02-18 13:00:00|604.08|602.28|625.85|624.05|641.26|639.1|601.58|599.78|0
1645192800000|2022-02-18 14:00:00|625.6|623.8|613.75|611.95|638.33|636.53|611.26|609.46|0
1645196400000|2022-02-18 15:00:00|614.25|612.45|643.01|641.41|645.5|643.9|611.62|609.82|0
1645200000000|2022-02-18 16:00:00|642.76|641.16|665.42|663.5|668.91|666.99|641.99|640.07|0
1645203600000|2022-02-18 17:00:00|665.67|663.75|673.42|671.5|673.42|671.5|647.71|645.79|0
1645207200000|2022-02-18 18:00:00|672.67|670.75|658.12|656.2|679.91|677.99|654.64|652.72|0
1645210800000|2022-02-18 19:00:00|658.37|656.45|631.61|629.69|660.62|658.7|628.11|626.19|0
1645214400000|2022-02-18 20:00:00|631.11|629.19|658.11|656.19|669.62|667.7|623.86|621.94|0
1645218000000|2022-02-18 21:00:00|654.86|652.94|651.61|649.69|655.11|653.19|645.11|643.19|0
1645516800000|2022-02-22 08:00:00|740.11|737.71|706.98|705.06|740.86|738.46|705.85|703.93|0
1645520400000|2022-02-22 09:00:00|706.73|704.81|710.6|708.68|716.1|714.18|700.61|698.69|0
1645524000000|2022-02-22 10:00:00|709.98|708.06|664.99|663.07|710.48|708.56|650.87|648.95|0
1645527600000|2022-02-22 11:00:00|664.61|662.69|666.34|664.42|677.84|675.92|659.99|658.07|0
1645531200000|2022-02-22 12:00:00|666.09|664.17|659.85|657.93|675.34|673.42|651.6|649.68|0
1645534800000|2022-02-22 13:00:00|659.6|657.68|662.94|661.34|672.93|671.33|658.6|656.68|0
1645538400000|2022-02-22 14:00:00|663.69|662.09|654.93|653.33|691.93|690.33|644.44|642.84|0
1645542000000|2022-02-22 15:00:00|655.18|653.58|678.67|677.07|680.17|678.57|642.44|640.84|0
1645545600000|2022-02-22 16:00:00|679.67|678.07|684.68|683.08|693.18|691.58|673.18|671.58|0
1645549200000|2022-02-22 17:00:00|684.93|683.33|703.43|701.83|705.43|703.83|678.18|676.58|0
1645552800000|2022-02-22 18:00:00|703.18|701.58|724.44|722.84|729.44|727.84|697.44|695.84|0
1645556400000|2022-02-22 19:00:00|724.69|723.09|688.69|687.09|738.69|737.09|680.44|678.84|0
1645560000000|2022-02-22 20:00:00|689.19|687.59|699.43|697.83|716.43|714.83|670.19|668.59|0
1645563600000|2022-02-22 21:00:00|700.93|699.33|689.26|687.26|700.93|699.33|681.38|679.38|0
1645567200000|2022-02-22 22:00:00|688.95|686.95|689.41|687.41|690.54|688.54|687.92|685.92|0
1645570800000|2022-02-22 23:00:00|688.76|686.76|676.63|674.63|689.13|687.13|673.89|671.89|0
1645574400000|2022-02-23 00:00:00|676.26|674.26|676.38|674.38|679.13|677.13|675.38|673.38|0
1645578000000|2022-02-23 01:00:00|676.13|674.13|681.63|679.63|688.88|686.88|676.13|674.13|0
1645581600000|2022-02-23 02:00:00|681.76|679.76|686.88|684.88|689.13|687.13|678.63|676.63|0
1645585200000|2022-02-23 03:00:00|686.63|684.63|680.38|678.38|690.63|688.63|679.88|677.88|0
1645588800000|2022-02-23 04:00:00|680.13|678.13|676.38|674.38|682.13|680.13|676.13|674.13|0
1645592400000|2022-02-23 05:00:00|676.63|674.63|679.88|677.88|680.88|678.88|673.38|671.38|0
1645596000000|2022-02-23 06:00:00|680.01|678.01|684.01|682.01|684.38|682.38|674.38|672.38|0
1645599600000|2022-02-23 07:00:00|684.63|682.63|678.13|676.13|688.88|686.88|674.64|672.64|0
1645603200000|2022-02-23 08:00:00|677.14|675.14|664.18|662.58|682.13|680.13|663.18|661.58|0
1645606800000|2022-02-23 09:00:00|663.43|661.83|666.43|664.83|667.18|665.58|655.17|653.57|0
1645610400000|2022-02-23 10:00:00|665.68|664.08|669.43|667.83|675.93|674.33|663.18|661.58|0
1645614000000|2022-02-23 11:00:00|669.68|668.08|683.93|682.33|685.06|683.46|668.18|666.58|0
1645617600000|2022-02-23 12:00:00|684.06|682.46|667.19|665.59|684.68|683.08|665.94|664.34|0
1645621200000|2022-02-23 13:00:00|667.68|666.08|666.93|665.33|675.68|674.08|663.56|661.96|0
1645624800000|2022-02-23 14:00:00|666.68|665.08|686.68|685.08|686.93|685.33|664.56|662.96|0
1645628400000|2022-02-23 15:00:00|686.31|684.71|716.19|714.59|720.44|718.84|686.31|684.71|0
1645632000000|2022-02-23 16:00:00|716.44|714.84|709.82|708.22|731.19|729.59|706.94|705.34|0
1645635600000|2022-02-23 17:00:00|709.69|708.09|718.43|716.83|721.18|719.58|695.43|693.83|0
1645639200000|2022-02-23 18:00:00|717.93|716.33|736.18|734.58|747.18|745.58|717.93|716.33|0
1645642800000|2022-02-23 19:00:00|736.93|735.33|762.19|760.59|767.93|766.33|731.93|730.33|0
1645646400000|2022-02-23 20:00:00|762.44|760.84|777.44|775.84|784.19|782.59|759.69|758.09|0
1645650000000|2022-02-23 21:00:00|775.94|774.34|785.77|783.77|788.14|786.14|773.69|772.09|0
1645653600000|2022-02-23 22:00:00|785.83|783.83|784.83|782.83|788.4|786.4|784.83|782.83|0
1645657200000|2022-02-23 23:00:00|784.77|782.77|783.14|781.14|791.89|789.89|776.65|774.65|0
1645660800000|2022-02-24 00:00:00|782.89|780.89|810.15|808.15|810.15|808.15|778.53|776.53|0
1645664400000|2022-02-24 01:00:00|809.9|807.9|797.78|795.78|816.89|814.89|792.16|790.16|0
1645668000000|2022-02-24 02:00:00|797.9|795.9|819.79|816.99|821.29|818.49|794.9|792.9|0
1645671600000|2022-02-24 03:00:00|820.29|817.49|874.93|871.93|884.29|881.49|817.18|814.38|0
1645675200000|2022-02-24 04:00:00|875.31|872.31|859.64|856.64|882.07|879.07|856.65|853.65|0
1645678800000|2022-02-24 05:00:00|859.27|856.27|867.96|865.56|875.89|872.89|856.64|853.64|0
1645682400000|2022-02-24 06:00:00|864.09|861.69|876.43|873.63|884.05|881.25|852.03|849.23|0
1645686000000|2022-02-24 07:00:00|877.05|874.25|883.52|879.92|899.75|896.55|866.94|864.14|0
1645689600000|2022-02-24 08:00:00|882.52|878.92|856.09|853.21|888.46|884.46|852.22|849.34|0
1645693200000|2022-02-24 09:00:00|856.59|853.71|864.18|861.3|864.58|861.7|838.25|835.37|0
1645696800000|2022-02-24 10:00:00|864.42|861.54|870.19|867.31|875.16|872.28|852.08|849.2|0
1645700400000|2022-02-24 11:00:00|870.32|867.44|865.63|862.75|891.2|888.32|865.63|862.75|0
1645704000000|2022-02-24 12:00:00|864.75|861.87|882.64|879.76|891.14|888.26|864.75|861.87|0
1645707600000|2022-02-24 13:00:00|882.14|879.26|884.3|882.06|898.25|895.37|871.56|869.32|0
1645711200000|2022-02-24 14:00:00|884.8|882.56|841.15|838.91|892.05|889.81|840.03|837.79|0
1645714800000|2022-02-24 15:00:00|841.77|839.53|829.04|826.8|867.51|865.27|818.04|815.8|0
1645718400000|2022-02-24 16:00:00|828.29|826.05|811.97|809.73|837.77|835.53|804.54|802.3|0
1645722000000|2022-02-24 17:00:00|812.22|809.98|834.77|832.53|845.29|843.05|811.34|809.1|0
1645725600000|2022-02-24 18:00:00|834.9|832.66|809.01|806.77|841.4|839.16|785.55|783.31|0
1645729200000|2022-02-24 19:00:00|810.01|807.77|765.25|763.01|820.27|818.03|761.26|759.02|0
1645732800000|2022-02-24 20:00:00|764.25|762.01|720.09|718.17|769.25|767.01|711.36|709.44|0
1645736400000|2022-02-24 21:00:00|718.59|716.67|730.96|728.56|737.71|735.31|714.34|712.42|0
1645740000000|2022-02-24 22:00:00|732.1|729.7|730.72|728.32|732.1|729.7|728.69|726.29|0
1645743600000|2022-02-24 23:00:00|734.46|732.06|740.08|737.68|747.08|744.68|731.83|729.43|0
1645747200000|2022-02-25 00:00:00|740.21|737.81|739.33|736.93|742.33|739.93|722.83|720.43|0
1645750800000|2022-02-25 01:00:00|739.08|736.68|739.22|736.82|747.71|745.31|729.83|727.43|0
1645754400000|2022-02-25 02:00:00|738.84|736.44|744.08|741.68|749.58|747.18|737.09|734.69|0
1645758000000|2022-02-25 03:00:00|744.83|742.43|734.84|732.44|749.83|747.43|732.34|729.94|0
1645761600000|2022-02-25 04:00:00|734.97|732.57|737.84|735.44|741.21|738.81|728.84|726.44|0
1645765200000|2022-02-25 05:00:00|738.09|735.69|744.08|741.68|746.33|743.93|737.09|734.69|0
1645768800000|2022-02-25 06:00:00|744.21|741.81|742.08|739.68|746.96|744.56|737.84|735.44|0
1645772400000|2022-02-25 07:00:00|742.21|739.81|747.21|744.81|756.33|753.93|736.58|734.18|0
1645776000000|2022-02-25 08:00:00|748.58|746.18|765.1|763.18|773.09|771.17|748.08|745.68|0
1645779600000|2022-02-25 09:00:00|764.48|762.56|748.61|746.69|770.98|769.06|743.36|741.44|0
1645783200000|2022-02-25 10:00:00|748.99|747.07|743.09|741.17|751.49|749.57|735.24|733.32|0
1645786800000|2022-02-25 11:00:00|743.47|741.55|744.84|742.92|762.09|760.17|733.48|731.56|0
1645790400000|2022-02-25 12:00:00|745.72|743.8|707.59|705.67|748.59|746.67|703.1|701.18|0
1645794000000|2022-02-25 13:00:00|708.22|706.3|696.6|694.68|716.34|714.42|683.59|681.67|0
1645797600000|2022-02-25 14:00:00|697.35|695.43|713.84|711.92|714.59|712.67|686.85|684.93|0
1645801200000|2022-02-25 15:00:00|713.22|711.3|666.34|664.42|719.59|717.67|658.59|656.67|0
1645804800000|2022-02-25 16:00:00|665.34|663.42|630.97|629.05|673.21|671.29|630.09|628.17|0
1645808400000|2022-02-25 17:00:00|630.84|628.92|639.33|637.41|644.08|642.16|626.08|624.16|0
1645812000000|2022-02-25 18:00:00|639.83|637.91|632.09|630.17|649.08|647.16|621.09|619.17|0
1645815600000|2022-02-25 19:00:00|631.34|629.42|637.34|635.42|647.59|645.67|622.34|620.42|0
1645819200000|2022-02-25 20:00:00|637.09|635.17|621.09|619.17|646.22|644.3|619.84|617.92|0
1645822800000|2022-02-25 21:00:00|619.84|617.92|621.84|619.92|622.84|620.92|617.84|615.92|0
1646035200000|2022-02-28 08:00:00|690.83|688.43|701.22|699.3|708.84|706.92|680.22|678.3|0
1646038800000|2022-02-28 09:00:00|700.72|698.8|688.47|686.55|702.22|700.3|676.23|674.31|0
1646042400000|2022-02-28 10:00:00|689.09|687.17|678.72|676.8|699.72|697.8|677.97|676.05|0
1646046000000|2022-02-28 11:00:00|678.97|677.05|683.22|681.3|689.09|687.17|669.23|667.31|0
1646049600000|2022-02-28 12:00:00|683.47|681.55|675.33|673.41|683.72|681.8|658.83|656.91|0
1646053200000|2022-02-28 13:00:00|675.96|674.04|684.33|682.41|693.08|691.16|671.72|669.8|0
1646056800000|2022-02-28 14:00:00|684.83|682.91|656.34|654.42|687.58|685.66|654.09|652.17|0
1646060400000|2022-02-28 15:00:00|655.34|653.42|638.58|636.66|679.08|677.16|635.58|633.66|0
1646064000000|2022-02-28 16:00:00|637.33|635.41|624.08|622.16|642.58|640.66|616.08|614.16|0
1646067600000|2022-02-28 17:00:00|624.58|622.66|661.83|659.91|671.08|669.16|621.21|619.29|0
1646071200000|2022-02-28 18:00:00|662.33|660.41|651.97|650.05|668.58|666.66|643.33|641.41|0
1646074800000|2022-02-28 19:00:00|652.59|650.67|668.09|666.17|690.33|688.41|652.59|650.67|0
1646078400000|2022-02-28 20:00:00|668.47|666.55|633.83|631.91|681.83|679.91|629.58|627.66|0
1646082000000|2022-02-28 21:00:00|633.58|631.66|630.95|628.55|637.58|635.66|629.82|627.42|0
1646085600000|2022-02-28 22:00:00|630.99|628.59|633.32|630.92|633.87|631.47|630.99|628.59|0
1646089200000|2022-02-28 23:00:00|632.2|629.8|623.82|621.42|634.2|631.8|619.32|616.92|0
1646092800000|2022-03-01 00:00:00|623.57|621.17|631.82|629.42|638.57|636.17|620.82|618.42|0
1646096400000|2022-03-01 01:00:00|631.7|629.3|634.32|631.92|634.95|632.55|624.32|621.92|0
1646100000000|2022-03-01 02:00:00|634.07|631.67|633.57|631.17|641.57|639.17|631.32|628.92|0
1646103600000|2022-03-01 03:00:00|633.32|630.92|635.82|633.42|637.82|635.42|633.07|630.67|0
1646107200000|2022-03-01 04:00:00|635.57|633.17|630.82|628.42|637.57|635.17|630.2|627.8|0
1646110800000|2022-03-01 05:00:00|631.32|628.92|633.07|630.67|640.07|637.67|630.57|628.17|0
1646114400000|2022-03-01 06:00:00|633.2|630.8|621.57|619.17|633.45|631.05|620.57|618.17|0
1646118000000|2022-03-01 07:00:00|621.82|619.42|614.82|612.42|623.32|620.92|602.83|600.43|0
1646121600000|2022-03-01 08:00:00|614.57|612.17|631.1|629.18|637.85|635.93|604.59|602.67|0
1646125200000|2022-03-01 09:00:00|631.6|629.68|657.1|655.18|660.1|658.18|627.98|626.06|0
1646128800000|2022-03-01 10:00:00|657.35|655.43|654.36|652.44|671.98|670.06|653.36|651.44|0
1646132400000|2022-03-01 11:00:00|654.86|652.94|671.12|669.2|678.1|676.18|652.11|650.19|0
1646136000000|2022-03-01 12:00:00|670.75|668.83|664.86|662.94|671.62|669.7|655.12|653.2|0
1646139600000|2022-03-01 13:00:00|665.86|663.94|643.09|641.17|671.61|669.69|635.85|633.93|0
1646143200000|2022-03-01 14:00:00|642.59|640.67|650.73|648.81|653.85|651.93|626.85|624.93|0
1646146800000|2022-03-01 15:00:00|647.23|645.31|671.1|669.18|674.85|672.93|637.24|635.32|0
1646150400000|2022-03-01 16:00:00|672.48|670.56|700.86|698.94|705.86|703.94|657.61|655.69|0
1646154000000|2022-03-01 17:00:00|702.36|700.44|684.94|682.86|712.93|710.85|682.19|680.11|0
1646157600000|2022-03-01 18:00:00|685.69|683.61|707.18|705.1|715.94|713.86|678.94|676.86|0
1646161200000|2022-03-01 19:00:00|706.68|704.6|701.42|699.34|718.67|716.59|684.81|682.73|0
1646164800000|2022-03-01 20:00:00|701.18|699.1|700.17|698.09|725.42|723.34|676.43|674.35|0
1646168400000|2022-03-01 21:00:00|698.17|696.09|691.06|688.46|698.17|696.09|686.17|684.09|0
1646172000000|2022-03-01 22:00:00|690.65|688.05|693.47|690.87|694.4|691.8|689.16|686.56|0
1646175600000|2022-03-01 23:00:00|692.06|689.46|684.31|681.71|696.43|693.83|683.93|681.33|0
1646179200000|2022-03-02 00:00:00|684.18|681.58|682.68|680.08|688.18|685.58|678.68|676.08|0
1646182800000|2022-03-02 01:00:00|682.18|679.58|689.18|686.58|692.68|690.08|678.68|676.08|0
1646186400000|2022-03-02 02:00:00|689.56|686.96|690.56|687.96|699.93|697.33|688.18|685.58|0
1646190000000|2022-03-02 03:00:00|690.18|687.58|687.43|684.83|694.18|691.58|683.06|680.46|0
1646193600000|2022-03-02 04:00:00|686.68|684.08|681.93|679.33|691.93|689.33|681.93|679.33|0
1646197200000|2022-03-02 05:00:00|682.18|679.58|682.18|679.58|684.06|681.46|675.68|673.08|0
1646200800000|2022-03-02 06:00:00|682.56|679.96|696.56|693.96|699.93|697.33|680.06|677.46|0
1646204400000|2022-03-02 07:00:00|696.43|693.83|707.68|705.08|722.93|720.33|694.43|691.83|0
1646208000000|2022-03-02 08:00:00|707.18|704.58|704.42|702.34|715.42|713.34|684.17|682.09|0
1646211600000|2022-03-02 09:00:00|704.17|702.09|667.29|665.21|709.66|707.58|661.42|659.34|0
1646215200000|2022-03-02 10:00:00|667.79|665.71|672.54|670.46|677.54|675.46|658.66|656.58|0
1646218800000|2022-03-02 11:00:00|672.79|670.71|668.54|666.46|677.54|675.46|661.66|659.58|0
1646222400000|2022-03-02 12:00:00|668.16|666.08|672.16|670.08|680.79|678.71|661.16|659.08|0
1646226000000|2022-03-02 13:00:00|672.04|669.96|683.66|681.58|694.16|692.08|671.91|669.83|0
1646229600000|2022-03-02 14:00:00|683.41|681.33|659.91|657.83|684.16|682.08|651.16|649.08|0
1646233200000|2022-03-02 15:00:00|660.41|658.33|653.91|651.83|682.04|679.96|642.16|640.08|0
1646236800000|2022-03-02 16:00:00|653.66|651.58|626.41|624.33|661.41|659.33|614.91|612.83|0
1646240400000|2022-03-02 17:00:00|626.79|624.71|620.04|617.96|632.29|630.21|616.91|614.83|0
1646244000000|2022-03-02 18:00:00|619.79|617.71|609.91|607.83|619.79|617.71|604.41|602.33|0
1646247600000|2022-03-02 19:00:00|609.41|607.33|618.04|615.96|621.16|619.08|603.66|601.58|0
1646251200000|2022-03-02 20:00:00|617.91|615.83|620.16|618.08|621.16|619.08|602.91|600.83|0
1646254800000|2022-03-02 21:00:00|620.41|618.33|627.8|625.2|631.17|628.57|618.16|616.08|0
1646258400000|2022-03-02 22:00:00|627.66|625.06|628.57|625.97|631.23|628.63|626.57|623.97|0
1646262000000|2022-03-02 23:00:00|629.15|626.55|626.3|623.7|630.55|627.95|624.92|622.32|0
1646265600000|2022-03-03 00:00:00|625.55|622.95|625.8|623.2|628.67|626.07|623.92|621.32|0
1646269200000|2022-03-03 01:00:00|626.17|623.57|630.92|628.32|630.92|628.32|621.92|619.32|0
1646272800000|2022-03-03 02:00:00|630.67|628.07|619.17|616.57|631.17|628.57|617.42|614.82|0
1646276400000|2022-03-03 03:00:00|618.8|616.2|617.67|615.07|621.17|618.57|615.42|612.82|0
1646280000000|2022-03-03 04:00:00|617.92|615.32|618.92|616.32|619.67|617.07|616.42|613.82|0
1646283600000|2022-03-03 05:00:00|618.67|616.07|614.05|611.45|621.17|618.57|611.92|609.32|0
1646287200000|2022-03-03 06:00:00|614.17|611.57|609.8|607.2|616.17|613.57|608.92|606.32|0
1646290800000|2022-03-03 07:00:00|610.42|607.82|620.92|618.32|625.05|622.45|608.8|606.2|0
1646294400000|2022-03-03 08:00:00|623.42|620.82|624.66|622.58|631.41|629.33|609.54|607.46|0
1646298000000|2022-03-03 09:00:00|622.91|620.83|623.54|621.46|630.04|627.96|617.79|615.71|0
1646301600000|2022-03-03 10:00:00|623.79|621.71|626.41|624.33|631.41|629.33|621.66|619.58|0
1646305200000|2022-03-03 11:00:00|626.04|623.96|629.91|627.83|633.29|631.21|619.16|617.08|0
1646308800000|2022-03-03 12:00:00|629.41|627.33|622.91|620.83|629.91|627.83|617.54|615.46|0
1646312400000|2022-03-03 13:00:00|622.41|620.33|592.66|590.58|622.54|620.46|592.41|590.33|0
1646316000000|2022-03-03 14:00:00|592.91|590.83|600.91|598.83|608.16|606.08|582.54|580.46|0
1646319600000|2022-03-03 15:00:00|601.16|599.08|649.41|647.33|649.41|647.33|595.41|593.33|0
1646323200000|2022-03-03 16:00:00|648.91|646.83|635.41|633.33|659.66|657.58|630.41|628.33|0
1646326800000|2022-03-03 17:00:00|635.54|633.46|619.91|617.83|644.16|642.08|605.66|603.58|0
1646330400000|2022-03-03 18:00:00|619.41|617.33|618.41|616.33|624.16|622.08|608.41|606.33|0
1646334000000|2022-03-03 19:00:00|617.91|615.83|635.41|633.33|639.16|637.08|605.79|603.71|0
1646337600000|2022-03-03 20:00:00|636.91|634.83|640.66|638.58|658.16|656.08|633.16|631.08|0
1646341200000|2022-03-03 21:00:00|641.16|639.08|635.8|633.2|643.16|641.08|635.16|632.82|0
1646344800000|2022-03-03 22:00:00|635.88|633.28|634.85|632.25|636.28|633.68|634.39|631.79|0
1646348400000|2022-03-03 23:00:00|633.55|630.95|629.42|626.82|637.92|635.32|627.67|625.07|0
1646352000000|2022-03-04 00:00:00|629.55|626.95|706.32|702.92|717.2|713.8|627.17|624.57|0
1646355600000|2022-03-04 01:00:00|705.95|702.55|666.07|662.67|717.2|713.8|658.57|655.17|0
1646359200000|2022-03-04 02:00:00|665.95|662.55|677.95|674.55|683.45|680.05|662.45|659.05|0
1646362800000|2022-03-04 03:00:00|677.57|674.17|683.05|680.45|686.8|684.2|670.95|667.55|0
1646366400000|2022-03-04 04:00:00|683.3|680.7|676.3|673.7|686.05|683.45|674.8|672.2|0
1646370000000|2022-03-04 05:00:00|675.92|673.32|664.05|661.45|677.42|674.82|663.17|660.57|0
1646373600000|2022-03-04 06:00:00|664.42|661.82|660.82|658.42|666.42|663.82|652.67|650.07|0
1646377200000|2022-03-04 07:00:00|660.95|658.55|654.7|652.3|664.82|662.42|648.32|645.92|0
1646380800000|2022-03-04 08:00:00|655.82|653.42|670.08|668.16|671.08|669.16|639.96|638.04|0
1646384400000|2022-03-04 09:00:00|670.83|668.91|676.83|674.91|684.46|682.54|667.46|665.54|0
1646388000000|2022-03-04 10:00:00|676.71|674.79|678.71|676.79|680.71|678.79|661.71|659.79|0
1646391600000|2022-03-04 11:00:00|678.58|676.66|677.21|675.29|684.83|682.91|672.46|670.54|0
1646395200000|2022-03-04 12:00:00|677.08|675.16|676.33|674.41|690.83|688.91|673.33|671.41|0
1646398800000|2022-03-04 13:00:00|676.46|674.54|681.08|679.16|686.58|684.66|657.96|656.04|0
1646402400000|2022-03-04 14:00:00|681.33|679.41|681.33|679.41|703.58|701.66|673.58|671.66|0
1646406000000|2022-03-04 15:00:00|681.08|679.16|713.33|711.41|714.33|712.41|674.33|672.41|0
1646409600000|2022-03-04 16:00:00|712.83|710.91|705.58|703.66|719.08|717.16|697.83|695.91|0
1646413200000|2022-03-04 17:00:00|705.83|703.91|678.83|676.91|710.58|708.66|674.58|672.66|0
1646416800000|2022-03-04 18:00:00|678.71|676.79|693.46|691.54|694.83|692.91|664.21|662.29|0
1646420400000|2022-03-04 19:00:00|693.33|691.41|704.96|703.04|705.71|703.79|679.83|677.91|0
1646424000000|2022-03-04 20:00:00|704.83|702.91|673.08|671.16|705.08|703.16|671.83|669.91|0
1646427600000|2022-03-04 21:00:00|675.08|673.16|679.2|676.8|682.46|680.54|675.08|673.16|0
1646640000000|2022-03-07 08:00:00|741.05|738.45|741.79|739.71|762.79|760.71|729.91|727.83|0
1646643600000|2022-03-07 09:00:00|741.91|739.83|739.54|737.46|749.66|747.58|728.41|726.33|0
1646647200000|2022-03-07 10:00:00|739.66|737.58|746.04|743.96|746.16|744.08|732.79|730.71|0
1646650800000|2022-03-07 11:00:00|746.29|744.21|726.54|724.46|755.91|753.83|725.16|723.08|0
1646654400000|2022-03-07 12:00:00|726.41|724.33|710.66|708.58|726.41|724.33|693.16|691.08|0
1646658000000|2022-03-07 13:00:00|710.41|708.33|689.66|687.58|714.16|712.08|686.16|684.08|0
1646661600000|2022-03-07 14:00:00|689.16|687.08|702.91|700.83|715.16|713.08|675.91|673.83|0
1646665200000|2022-03-07 15:00:00|703.91|701.83|742|739|746.87|743.87|703.54|701.46|0
1646668800000|2022-03-07 16:00:00|733.87|730.87|741.87|738.87|755.62|752.62|726.62|723.62|0
1646672400000|2022-03-07 17:00:00|757.37|754.37|772.12|769.12|776.37|773.37|755.87|752.87|0
1646676000000|2022-03-07 18:00:00|768.5|765.5|771.12|768.12|777.37|774.37|756.12|753.12|0
1646679600000|2022-03-07 19:00:00|763.25|760.25|766.37|763.37|769.75|766.75|762.5|759.5|0
1646694000000|2022-03-07 23:00:00|816|813|814.57|812.17|819.12|816.12|809.87|806.87|0
1646697600000|2022-03-08 00:00:00|814.32|811.92|807.45|805.05|815.32|812.92|804.32|801.92|0
1646701200000|2022-03-08 01:00:00|807.82|805.42|788.32|785.92|809.07|806.67|785.32|782.92|0
1646704800000|2022-03-08 02:00:00|787.95|785.55|802.2|799.8|803.32|800.92|786.7|784.3|0
1646708400000|2022-03-08 03:00:00|802.57|800.17|804.2|801.8|807.32|804.92|797.7|795.3|0
1646712000000|2022-03-08 04:00:00|804.32|801.92|810.82|808.42|813.2|810.8|803.82|801.42|0
1646715600000|2022-03-08 05:00:00|811.2|808.8|831.45|829.05|832.07|829.67|808.07|805.67|0
1646719200000|2022-03-08 06:00:00|830.7|828.3|844.25|841.25|860.75|857.75|823.45|821.05|0
1646722800000|2022-03-08 07:00:00|844.37|841.37|842.87|839.87|858|855|828.37|825.37|0
1646726400000|2022-03-08 08:00:00|842.25|839.25|793.2|790.8|844.37|841.37|781.32|778.92|0
1646730000000|2022-03-08 09:00:00|794.2|791.8|788.07|785.67|796.2|793.8|781.57|779.17|0
1646733600000|2022-03-08 10:00:00|787.45|785.05|787.2|784.8|807.07|804.67|782.7|780.3|0
1646737200000|2022-03-08 11:00:00|786.95|784.55|781.32|778.92|795.07|792.67|781.32|778.92|0
1646740800000|2022-03-08 12:00:00|781.7|779.3|796.07|793.67|800.2|797.8|767.82|765.42|0
1646744400000|2022-03-08 13:00:00|796.2|793.8|799.45|797.05|814.32|811.92|791.82|789.42|0
1646748000000|2022-03-08 14:00:00|799.82|797.42|810.82|808.42|819.57|817.17|786.82|784.42|0
1646751600000|2022-03-08 15:00:00|813.95|811.55|805.2|802.8|843.82|841.42|804.07|801.67|0
1646755200000|2022-03-08 16:00:00|805.82|803.42|820.45|818.05|846.32|843.92|800.57|798.17|0
1646758800000|2022-03-08 17:00:00|819.82|817.42|746.07|743.67|821.07|818.67|742.82|740.42|0
1646762400000|2022-03-08 18:00:00|745.82|743.42|803.07|800.67|803.57|801.17|726.57|724.17|0
1646766000000|2022-03-08 19:00:00|803.32|800.92|782.2|779.8|820.07|817.67|771.57|769.17|0
1646769600000|2022-03-08 20:00:00|783.57|781.17|830.07|827.67|835.82|833.42|763.82|761.42|0
1646773200000|2022-03-08 21:00:00|832.66|830.58|849.05|846.45|852.92|850.32|832.66|830.58|0
1646776800000|2022-03-08 22:00:00|848.29|845.69|849.6|847|851.28|848.68|848.22|845.62|0
1646780400000|2022-03-08 23:00:00|848.55|845.95|832.17|829.57|848.55|845.95|830.67|828.07|0
1646784000000|2022-03-09 00:00:00|831.67|829.07|824.17|821.57|832.05|829.45|823.67|821.07|0
1646787600000|2022-03-09 01:00:00|822.67|820.07|817.42|814.82|830.55|827.95|807.67|805.07|0
1646791200000|2022-03-09 02:00:00|817.67|815.07|826.05|823.45|830.17|827.57|810.8|808.2|0
1646794800000|2022-03-09 03:00:00|825.92|823.32|832.42|829.82|836.55|833.95|824.92|822.32|0
1646798400000|2022-03-09 04:00:00|832.17|829.57|809.92|807.32|832.17|829.57|806.17|803.57|0
1646802000000|2022-03-09 05:00:00|809.8|807.2|823.92|821.32|830.92|828.32|808.3|805.7|0
1646805600000|2022-03-09 06:00:00|823.55|820.95|812.55|809.95|823.92|821.32|806.55|803.95|0
1646809200000|2022-03-09 07:00:00|811.42|808.82|786.17|783.57|820.3|817.7|785.3|782.7|0
1646812800000|2022-03-09 08:00:00|786.3|783.7|782.29|780.21|803.54|801.46|781.16|779.08|0
1646816400000|2022-03-09 09:00:00|782.16|780.08|758.91|756.83|785.04|782.96|758.91|756.83|0
1646820000000|2022-03-09 10:00:00|759.66|757.58|768.16|766.08|772.54|770.46|754.79|752.71|0
1646823600000|2022-03-09 11:00:00|767.79|765.71|769.79|767.71|774.66|772.58|754.41|752.33|0
1646827200000|2022-03-09 12:00:00|769.91|767.83|757.16|755.08|773.91|771.83|756.16|754.08|0
1646830800000|2022-03-09 13:00:00|756.66|754.58|762.66|760.58|763.66|761.58|746.16|744.08|0
1646834400000|2022-03-09 14:00:00|762.91|760.83|757.16|755.08|769.16|767.08|736.66|734.58|0
1646838000000|2022-03-09 15:00:00|755.41|753.33|732.04|729.96|758.41|756.33|728.91|726.83|0
1646841600000|2022-03-09 16:00:00|730.66|728.58|724.41|722.33|750.91|748.83|723.41|721.33|0
1646845200000|2022-03-09 17:00:00|723.91|721.83|714.4|711.84|729.41|727.33|712.16|710.08|0
1646848800000|2022-03-09 18:00:00|714.9|712.34|730.9|728.34|734.9|732.34|714.4|711.84|0
1646852400000|2022-03-09 19:00:00|731.4|728.84|725.4|722.84|732.15|729.59|717.15|714.59|0
1646856000000|2022-03-09 20:00:00|724.53|721.97|724.65|722.09|731.65|729.09|703.15|700.59|0
1646859600000|2022-03-09 21:00:00|725.03|722.47|721.85|718.65|729.65|727.09|715.6|712.4|0
1646863200000|2022-03-09 22:00:00|722.07|718.87|723.18|719.98|724.27|721.07|721.61|718.41|0
1646866800000|2022-03-09 23:00:00|721.85|718.65|725.22|722.02|729.6|726.4|720.1|716.9|0
1646870400000|2022-03-10 00:00:00|724.72|721.52|726.47|723.27|730.97|727.77|721.72|718.52|0
1646874000000|2022-03-10 01:00:00|726.1|722.9|729.72|726.52|736.22|733.02|722.47|719.27|0
1646877600000|2022-03-10 02:00:00|729.97|726.77|726.22|723.02|730.22|727.02|719.85|716.65|0
1646881200000|2022-03-10 03:00:00|726.1|722.9|726.97|723.77|731.97|728.77|724.22|721.02|0
1646884800000|2022-03-10 04:00:00|727.1|723.9|733.47|730.27|736.47|733.27|725.22|722.02|0
1646888400000|2022-03-10 05:00:00|733.22|730.02|731.72|728.52|736.47|733.27|729.72|726.52|0
1646892000000|2022-03-10 06:00:00|730.22|727.02|733.97|730.77|736.47|733.27|728.72|725.52|0
1646895600000|2022-03-10 07:00:00|733.72|730.52|731.85|728.65|736.47|733.27|729.6|726.4|0
1646899200000|2022-03-10 08:00:00|731.72|728.52|754.53|751.97|756.15|753.59|726.97|723.77|0
1646902800000|2022-03-10 09:00:00|754.28|751.72|752.03|749.47|756.15|753.59|730.9|728.34|0
1646906400000|2022-03-10 10:00:00|752.53|749.97|760.65|758.09|760.9|758.34|745.15|742.59|0
1646910000000|2022-03-10 11:00:00|760.9|758.34|765.78|763.22|770.4|767.84|755.4|752.84|0
1646913600000|2022-03-10 12:00:00|765.15|762.59|775.03|772.47|775.15|772.59|758.53|755.97|0
1646917200000|2022-03-10 13:00:00|774.53|771.97|778.78|776.22|780.78|778.22|754.4|751.84|0
1646920800000|2022-03-10 14:00:00|778.9|776.34|753.4|750.84|781.15|778.59|748.9|746.34|0
1646924400000|2022-03-10 15:00:00|753.28|750.72|780.4|777.84|782.9|780.34|746.65|744.09|0
1646928000000|2022-03-10 16:00:00|782.28|779.72|779.15|776.59|794.15|791.59|778.9|776.34|0
1646931600000|2022-03-10 17:00:00|779.9|777.34|784.15|781.59|786.65|784.09|767.4|764.84|0
1646935200000|2022-03-10 18:00:00|783.78|781.22|763.9|761.34|787.53|784.97|760.15|757.59|0
1646938800000|2022-03-10 19:00:00|763.65|761.09|742.15|739.59|765.15|762.59|737.65|735.09|0
1646942400000|2022-03-10 20:00:00|740.9|738.34|743.4|740.84|757.15|754.59|734.65|732.09|0
1646946000000|2022-03-10 21:00:00|745.9|743.34|744|741.5|747.4|744.84|738.87|736.37|0
1646949600000|2022-03-10 22:00:00|743.81|741.31|746.33|743.83|747.05|744.55|742.47|739.97|0
1646953200000|2022-03-10 23:00:00|742.5|740|737.12|734.62|746.87|744.37|731.87|729.37|0
1646956800000|2022-03-11 00:00:00|736.62|734.12|747.62|745.12|748.87|746.37|736.12|733.62|0
1646960400000|2022-03-11 01:00:00|747.37|744.87|759.87|757.37|762.5|760|747.37|744.87|0
1646964000000|2022-03-11 02:00:00|759.75|757.25|759.12|756.62|761.75|759.25|752.37|749.87|0
1646967600000|2022-03-11 03:00:00|758.62|756.12|759.75|757.25|769.12|766.62|758|755.5|0
1646971200000|2022-03-11 04:00:00|759.87|757.37|762.12|759.62|763.62|761.12|757.62|755.12|0
1646974800000|2022-03-11 05:00:00|762|759.5|746.62|744.12|766.37|763.87|744|741.5|0
1646978400000|2022-03-11 06:00:00|746.87|744.37|738.5|736.5|749.12|746.62|736.87|734.87|0
1646982000000|2022-03-11 07:00:00|738.37|736.37|738.12|736.12|743.25|741.25|721.62|719.62|0
1646985600000|2022-03-11 08:00:00|737.25|735.25|743.92|742.32|755.42|753.82|736.62|734.62|0
1646989200000|2022-03-11 09:00:00|744.42|742.82|728.42|726.82|744.42|742.82|725.67|724.07|0
1646992800000|2022-03-11 10:00:00|728.17|726.57|723.67|722.07|729.05|727.45|716.67|715.07|0
1646996400000|2022-03-11 11:00:00|724.05|722.45|684.4|681.84|730.05|728.45|665.55|663.95|0
1647000000000|2022-03-11 12:00:00|685.65|683.09|698.03|695.47|702.03|699.47|682.15|679.59|0
1647003600000|2022-03-11 13:00:00|697.9|695.34|709.65|707.09|710.65|708.09|695.65|693.09|0
1647007200000|2022-03-11 14:00:00|709.9|707.34|726.55|724.95|731.67|730.07|706.15|703.59|0
1647010800000|2022-03-11 15:00:00|730.05|728.45|727.92|726.32|748.92|747.32|727.42|725.82|0
1647014400000|2022-03-11 16:00:00|727.67|726.07|754.55|752.95|760.17|758.57|727.67|726.07|0
1647018000000|2022-03-11 17:00:00|754.42|752.82|757.92|756.32|767.67|766.07|749.92|748.32|0
1647021600000|2022-03-11 18:00:00|757.67|756.07|760.92|759.32|761.17|759.57|743.17|741.57|0
1647025200000|2022-03-11 19:00:00|763.17|761.57|767.42|765.82|771.42|769.82|750.17|748.57|0
1647028800000|2022-03-11 20:00:00|767.17|765.57|797.42|795.82|802.17|800.57|766.17|764.57|0
1647032400000|2022-03-11 21:00:00|798.3|796.7|795.12|793.12|798.3|796.7|793.67|792.07|0
1647244800000|2022-03-14 08:00:00|775.47|773.27|773.1|770.9|779.97|777.77|758.72|756.52|0
1647248400000|2022-03-14 09:00:00|772.97|770.77|752.85|750.65|775.97|773.77|747.72|745.52|0
1647252000000|2022-03-14 10:00:00|752.1|749.9|757.47|755.27|766.35|764.15|751.6|749.4|0
1647255600000|2022-03-14 11:00:00|757.22|755.02|789.22|787.02|790.97|788.77|757.22|755.02|0
1647259200000|2022-03-14 12:00:00|789.97|787.77|775.47|773.27|792.22|790.02|774.35|772.15|0
1647262800000|2022-03-14 13:00:00|775.6|773.4|784.47|782.27|806.47|804.27|775.6|773.4|0
1647266400000|2022-03-14 14:00:00|784.85|782.65|754.47|752.27|791.47|789.27|754.47|752.27|0
1647270000000|2022-03-14 15:00:00|752.72|750.52|792.72|790.52|797.72|795.52|752.72|750.52|0
1647273600000|2022-03-14 16:00:00|794.47|792.27|819.47|817.27|819.47|817.27|794.47|792.27|0
1647277200000|2022-03-14 17:00:00|818.97|816.77|830.97|828.77|836.47|834.27|816.97|814.77|0
1647280800000|2022-03-14 18:00:00|830.72|828.52|826.47|824.27|839.72|837.52|824.97|822.77|0
1647284400000|2022-03-14 19:00:00|827.22|825.02|828.47|826.27|837.35|835.15|815.97|813.77|0
1647288000000|2022-03-14 20:00:00|826.97|824.77|821.05|818.45|828.72|826.52|816.97|814.77|0
1647291600000|2022-03-14 21:00:00|821.13|818.53|818.63|816.03|823.71|821.11|818.41|815.81|0
1647295200000|2022-03-14 22:00:00|821.3|818.7|815.92|813.32|824.67|822.07|812.67|810.07|0
1647298800000|2022-03-14 23:00:00|815.67|813.07|819.17|816.57|820.67|818.07|814.8|812.2|0
1647302400000|2022-03-15 00:00:00|819.42|816.82|822.8|820.2|826.55|823.95|816.55|813.95|0
1647306000000|2022-03-15 01:00:00|822.67|820.07|828.17|825.57|832.8|830.2|817.92|815.32|0
1647309600000|2022-03-15 02:00:00|828.05|825.45|815.8|813.2|828.17|825.57|809.92|807.32|0
1647313200000|2022-03-15 03:00:00|815.67|813.07|818.05|815.45|820.92|818.32|812.42|809.82|0
1647316800000|2022-03-15 04:00:00|817.92|815.32|817.67|815.07|820.92|818.32|817.05|814.45|0
1647320400000|2022-03-15 05:00:00|817.3|814.7|825.17|822.57|827.42|824.82|817.3|814.7|0
1647324000000|2022-03-15 06:00:00|824.92|822.32|830.67|828.07|833.42|830.82|822.42|819.82|0
1647327600000|2022-03-15 07:00:00|830.05|827.45|842.19|839.55|855.72|853.52|830.05|827.45|0
1647331200000|2022-03-15 08:00:00|842.07|839.43|856.3|853.44|858.43|855.57|823.3|820.44|0
1647334800000|2022-03-15 09:00:00|856.55|853.69|845.55|842.69|862.8|859.94|836.3|833.44|0
1647338400000|2022-03-15 10:00:00|845.43|842.57|826.3|823.44|846.05|843.19|819.05|816.19|0
1647342000000|2022-03-15 11:00:00|825.8|822.94|824.55|821.69|829.8|826.94|814.05|811.19|0
1647345600000|2022-03-15 12:00:00|824.93|822.07|806.05|803.19|827.93|825.07|798.3|795.44|0
1647349200000|2022-03-15 13:00:00|805.8|802.94|794.55|791.69|813.05|810.19|784.8|781.94|0
1647352800000|2022-03-15 14:00:00|794.3|791.44|780.3|777.44|806.3|803.44|769.3|766.44|0
1647356400000|2022-03-15 15:00:00|780.05|777.19|771.69|769.05|780.05|777.19|754.94|752.3|0
1647360000000|2022-03-15 16:00:00|772.94|770.3|761.19|758.55|781.44|778.8|753.44|750.8|0
1647363600000|2022-03-15 17:00:00|760.94|758.3|765.44|762.8|778.69|776.05|755.69|753.05|0
1647367200000|2022-03-15 18:00:00|766.69|764.05|750.69|748.05|783.69|781.05|750.19|747.55|0
1647370800000|2022-03-15 19:00:00|751.82|749.18|737.19|734.55|753.94|751.3|729.44|726.8|0
1647374400000|2022-03-15 20:00:00|736.44|733.8|742.56|739.44|744.94|742.3|735.44|732.8|0
1647378000000|2022-03-15 21:00:00|742.83|739.71|742.36|739.24|743.37|740.25|742|738.88|0
1647381600000|2022-03-15 22:00:00|741.06|737.94|744.43|741.31|746.43|743.31|741.06|737.94|0
1647385200000|2022-03-15 23:00:00|744.06|740.94|743.93|740.81|746.43|743.31|734.43|731.31|0
1647388800000|2022-03-16 00:00:00|744.43|741.31|749.31|746.19|752.81|749.69|743.18|740.06|0
1647392400000|2022-03-16 01:00:00|749.43|746.31|745.68|742.56|751.43|748.31|744.93|741.81|0
1647396000000|2022-03-16 02:00:00|745.43|742.31|744.93|741.81|745.93|742.81|739.43|736.31|0
1647399600000|2022-03-16 03:00:00|745.18|742.06|744.68|741.56|748.93|745.81|739.68|736.56|0
1647403200000|2022-03-16 04:00:00|744.18|741.06|741.68|738.56|746.43|743.31|740.18|737.06|0
1647406800000|2022-03-16 05:00:00|740.81|737.69|724.18|721.06|742.93|739.81|715.18|712.06|0
1647410400000|2022-03-16 06:00:00|723.68|720.56|708.68|705.56|725.18|722.06|708.43|705.31|0
1647414000000|2022-03-16 07:00:00|708.43|705.31|704.44|701.8|713.69|711.05|703.94|701.3|0
1647417600000|2022-03-16 08:00:00|704.94|702.3|695.44|692.8|707.44|704.8|690.94|688.3|0
1647421200000|2022-03-16 09:00:00|695.19|692.55|694.69|692.05|695.94|693.3|687.44|684.8|0
1647424800000|2022-03-16 10:00:00|694.94|692.3|684.44|681.8|695.32|692.68|677.94|675.3|0
1647428400000|2022-03-16 11:00:00|685.44|682.8|682.44|679.8|691.57|688.93|682.07|679.43|0
1647432000000|2022-03-16 12:00:00|682.19|679.55|696.07|693.43|697.69|695.05|679.69|677.05|0
1647435600000|2022-03-16 13:00:00|696.44|693.8|678.94|676.3|701.94|699.3|670.94|668.3|0
1647439200000|2022-03-16 14:00:00|678.19|675.55|664.44|661.8|689.69|687.05|653.44|650.8|0
1647442800000|2022-03-16 15:00:00|664.19|661.55|666.94|664.3|674.94|672.3|662.94|660.3|0
1647446400000|2022-03-16 16:00:00|666.69|664.05|680.6|678.4|685.22|683.02|661.44|658.8|0
1647450000000|2022-03-16 17:00:00|680.1|677.9|684.35|682.15|696.72|694.52|678.22|676.02|0
1647453600000|2022-03-16 18:00:00|694.1|691.9|697.97|695.77|748.97|746.77|683.47|681.27|0
1647457200000|2022-03-16 19:00:00|695.72|693.52|642.22|640.02|702.97|700.77|642.22|640.02|0
1647460800000|2022-03-16 20:00:00|641.47|639.27|629.8|627.2|647.47|645.27|625.17|622.57|0
1647464400000|2022-03-16 21:00:00|629.71|627.11|631.52|628.92|633.42|630.82|629.67|627.07|0
1647468000000|2022-03-16 22:00:00|632.8|630.2|638.67|636.07|642.42|639.82|632.05|629.45|0
1647471600000|2022-03-16 23:00:00|638.42|635.82|635.17|632.57|643.17|640.57|634.17|631.57|0
1647475200000|2022-03-17 00:00:00|635.42|632.82|634.67|632.07|640.17|637.57|632.42|629.82|0
1647478800000|2022-03-17 01:00:00|633.92|631.32|651.8|649.2|657.05|654.45|633.92|631.32|0
1647482400000|2022-03-17 02:00:00|651.67|649.07|648.8|646.2|653.17|650.57|643.67|641.07|0
1647486000000|2022-03-17 03:00:00|648.92|646.32|650.55|647.95|655.67|653.07|647.05|644.45|0
1647489600000|2022-03-17 04:00:00|650.3|647.7|646.05|643.45|654.92|652.32|644.42|641.82|0
1647493200000|2022-03-17 05:00:00|645.67|643.07|647.17|644.57|649.67|647.07|641.92|639.32|0
1647496800000|2022-03-17 06:00:00|647.05|644.45|635.67|633.07|648.55|645.95|633.92|631.32|0
1647500400000|2022-03-17 07:00:00|635.3|632.7|637.97|635.77|651.47|649.27|629.22|627.02|0
1647504000000|2022-03-17 08:00:00|638.22|636.02|647.22|645.02|651.1|648.9|636.22|634.02|0
1647507600000|2022-03-17 09:00:00|646.72|644.52|649.97|647.77|655.85|653.65|643.97|641.77|0
1647511200000|2022-03-17 10:00:00|650.47|648.27|651.97|649.77|671.35|669.15|650.22|648.02|0
1647514800000|2022-03-17 11:00:00|651.72|649.52|655.6|653.4|661.47|659.27|647.47|645.27|0
1647518400000|2022-03-17 12:00:00|652.47|650.27|660.97|658.77|666.47|664.27|648.22|646.02|0
1647522000000|2022-03-17 13:00:00|661.1|658.9|636.22|634.02|665.72|663.52|635.72|633.52|0
1647525600000|2022-03-17 14:00:00|635.72|633.52|650.47|648.27|657.97|655.77|629.47|627.27|0
1647529200000|2022-03-17 15:00:00|651.47|649.27|637.17|634.97|654.72|652.52|633.47|631.27|0
1647532800000|2022-03-17 16:00:00|636.3|634.1|620.92|618.72|640.42|638.22|619.42|617.22|0
1647536400000|2022-03-17 17:00:00|620.67|618.47|603.42|601.22|628.17|625.97|599.67|597.47|0
1647540000000|2022-03-17 18:00:00|603.67|601.47|604.17|601.97|615.42|613.22|601.42|599.22|0
1647543600000|2022-03-17 19:00:00|604.92|602.72|590.92|588.72|617.17|614.97|590.67|588.47|0
1647547200000|2022-03-17 20:00:00|590.42|588.22|598.37|595.77|598.62|596.22|586.67|584.47|0
1647856800000|2022-03-21 10:00:00|621.96|619.76|618.35|615.95|622.36|619.96|618.16|615.76|0
1647860400000|2022-03-21 11:00:00|618.55|616.15|611.97|609.57|618.74|616.34|608.65|606.25|0
1647864000000|2022-03-21 12:00:00|612.16|609.76|614.09|611.69|616.82|614.42|610.81|608.41|0
1647867600000|2022-03-21 13:00:00|613.9|611.5|617.37|614.97|618.34|615.94|597.49|595.09|0
1647871200000|2022-03-21 14:00:00|617.17|614.77|607.68|605.28|626.73|624.33|606.32|603.92|0
1647874800000|2022-03-21 15:00:00|607.49|605.09|603.35|600.95|611.96|609.56|601.22|598.82|0
1647878400000|2022-03-21 16:00:00|603.26|600.86|629.21|626.81|630.39|627.99|600.45|598.05|0
1647882000000|2022-03-21 17:00:00|628.82|626.42|627.82|625.42|642.45|640.05|627.14|624.74|0
1647885600000|2022-03-21 18:00:00|628.12|625.72|634.42|632.02|634.62|632.22|617.61|615.21|0
1647889200000|2022-03-21 19:00:00|634.62|632.22|612.39|609.99|635.21|632.81|612.39|609.99|0
1647892800000|2022-03-21 20:00:00|612.97|610.57|607.63|604.83|613.55|611.15|606.18|603.38|0
1647896400000|2022-03-21 21:00:00|607.67|604.87|608.68|605.88|609.33|606.53|607.36|604.56|0
1647900000000|2022-03-21 22:00:00|609.16|606.36|612.93|610.13|613.33|610.53|609.16|606.36|0
1647903600000|2022-03-21 23:00:00|613.13|610.33|617.99|615.19|617.99|615.19|612.54|609.74|0
1647907200000|2022-03-22 00:00:00|618.38|615.58|624.04|621.24|624.04|621.24|618.18|615.38|0
1647910800000|2022-03-22 01:00:00|624.15|621.35|623.24|620.44|627.58|624.78|621.49|618.69|0
1647914400000|2022-03-22 02:00:00|623.05|620.25|619.51|616.71|624.81|622.01|616.78|613.98|0
1647918000000|2022-03-22 03:00:00|619.31|616.51|620.67|617.87|622.74|619.94|617.74|614.94|0
1647921600000|2022-03-22 04:00:00|620.87|618.07|618.36|615.56|621.16|618.36|616.71|613.91|0
1647925200000|2022-03-22 05:00:00|618.46|615.66|617.56|614.76|622.08|619.28|616.78|613.98|0
1647928800000|2022-03-22 06:00:00|617.76|614.96|617.16|614.36|618.93|616.13|613.25|610.45|0
1647932400000|2022-03-22 07:00:00|616.76|613.96|609.49|607.09|618.24|615.44|609.1|606.7|0
1647936000000|2022-03-22 08:00:00|609.1|606.7|597.86|595.46|610.45|608.05|594.49|592.09|0
1647939600000|2022-03-22 09:00:00|598.06|595.66|597.46|595.06|600.17|597.77|593.62|591.22|0
1647943200000|2022-03-22 10:00:00|597.66|595.26|596.49|594.09|601.04|598.64|594.37|591.97|0
1647946800000|2022-03-22 11:00:00|596.87|594.47|600.14|597.74|600.91|598.51|595.91|593.51|0
1647950400000|2022-03-22 12:00:00|600.24|597.84|597.23|594.83|604|601.6|596.94|594.54|0
1647954000000|2022-03-22 13:00:00|597.03|594.63|586.24|583.84|598.58|596.18|584.14|581.74|0
1647957600000|2022-03-22 14:00:00|584.52|582.12|576.31|573.91|584.9|582.5|571.98|569.58|0
1647961200000|2022-03-22 15:00:00|576.12|573.72|576.62|574.22|580.47|578.07|569.53|567.13|0
1647964800000|2022-03-22 16:00:00|576.24|573.84|573.37|570.97|582.66|580.26|572.8|570.4|0
1647968400000|2022-03-22 17:00:00|573.55|571.15|569.58|567.18|576.57|574.17|569.02|566.62|0
1647972000000|2022-03-22 18:00:00|569.39|566.99|573.15|570.75|579.59|577.19|569.02|566.62|0
1647975600000|2022-03-22 19:00:00|573.52|571.12|568.05|565.65|574.65|572.25|561.68|559.28|0
1647979200000|2022-03-22 20:00:00|569.17|566.77|568.43|565.63|569.56|566.77|566.73|564.33|0
1647982800000|2022-03-22 21:00:00|568.49|565.69|569.34|566.54|569.8|567|568.36|565.56|0
1647986400000|2022-03-22 22:00:00|569.44|566.64|565.76|562.96|573.11|570.31|563.33|560.53|0
1647990000000|2022-03-22 23:00:00|565.67|562.87|565.18|562.38|567.25|564.45|564.63|561.83|0
1647993600000|2022-03-23 00:00:00|565.37|562.57|569.86|567.06|570.24|567.44|563.12|560.32|0
1647997200000|2022-03-23 01:00:00|569.68|566.88|566.09|563.29|570.34|567.54|566.09|563.29|0
1648000800000|2022-03-23 02:00:00|566.28|563.48|563.36|560.56|568.9|566.1|562.14|559.34|0
1648004400000|2022-03-23 03:00:00|563.08|560.28|566.06|563.26|566.63|563.83|562.52|559.72|0
1648008000000|2022-03-23 04:00:00|566.16|563.36|563.8|561|566.81|564.01|563.42|560.62|0
1648011600000|2022-03-23 05:00:00|563.71|560.91|562.84|560.04|566.14|563.34|562.29|559.49|0
1648015200000|2022-03-23 06:00:00|562.66|559.86|564.56|561.76|565.83|563.03|562.46|559.66|0
1648018800000|2022-03-23 07:00:00|564.46|561.66|568.19|565.79|569.91|567.51|564.27|561.47|0
1648022400000|2022-03-23 08:00:00|568.01|565.61|572.14|569.74|575.37|572.97|567.25|564.85|0
1648026000000|2022-03-23 09:00:00|571.95|569.55|579.81|577.41|581.05|578.65|571|568.6|0
1648029600000|2022-03-23 10:00:00|579.72|577.32|582.7|580.3|585.74|583.34|577.62|575.22|0
1648033200000|2022-03-23 11:00:00|582.33|579.93|586.39|583.99|589.72|587.32|581.76|579.36|0
1648036800000|2022-03-23 12:00:00|586.2|583.8|590.27|587.87|592.37|589.97|583.25|580.85|0
1648040400000|2022-03-23 13:00:00|590.46|588.06|598.46|596.06|601.25|598.85|586.84|584.44|0
1648044000000|2022-03-23 14:00:00|599.04|596.64|587.83|585.43|600.67|598.27|581.93|579.53|0
1648047600000|2022-03-23 15:00:00|587.45|585.05|582.64|580.24|587.74|585.34|580.21|577.81|0
1648051200000|2022-03-23 16:00:00|582.45|580.05|591.11|588.71|595|592.6|577.32|574.92|0
1648054800000|2022-03-23 17:00:00|591.3|588.9|599.35|596.95|606.69|604.29|590.35|587.95|0
1648058400000|2022-03-23 18:00:00|599.15|596.75|601.12|598.72|608.08|605.68|593.78|591.38|0
1648062000000|2022-03-23 19:00:00|600.54|598.14|614.45|612.05|614.45|612.05|597.45|595.05|0
1648065600000|2022-03-23 20:00:00|613.87|611.47|613.1|610.3|615.82|613.42|612.3|609.5|0
1648069200000|2022-03-23 21:00:00|613.2|610.4|613.53|610.73|614.23|611.43|613.17|610.37|0
1648072800000|2022-03-23 22:00:00|612.2|609.4|611.69|608.89|614.43|611.63|610.63|607.83|0
1648076400000|2022-03-23 23:00:00|611.5|608.7|610.12|607.32|612.27|609.47|608.87|606.07|0
1648080000000|2022-03-24 00:00:00|609.93|607.13|609.91|607.11|612.84|610.04|605.46|602.66|0
1648083600000|2022-03-24 01:00:00|610.11|607.31|610.48|607.68|615.16|612.36|608.93|606.13|0
1648087200000|2022-03-24 02:00:00|610.29|607.49|607.94|605.14|611.45|608.65|606.59|603.79|0
1648090800000|2022-03-24 03:00:00|607.85|605.05|604.05|601.25|609.69|606.89|604.05|601.25|0
1648094400000|2022-03-24 04:00:00|603.86|601.06|604.23|601.43|605.21|602.41|602.3|599.5|0
1648098000000|2022-03-24 05:00:00|603.85|601.05|597.27|594.47|604.23|601.43|596.51|593.71|0
1648101600000|2022-03-24 06:00:00|597.47|594.67|601.51|598.71|601.89|599.09|595.35|592.55|0
1648105200000|2022-03-24 07:00:00|601.31|598.51|600.72|598.32|601.69|599.29|595.51|593.11|0
1648108800000|2022-03-24 08:00:00|600.62|598.22|591.16|588.76|600.81|598.41|588.48|586.08|0
1648112400000|2022-03-24 09:00:00|590.96|588.56|592.33|589.93|592.52|590.12|588.66|586.26|0
1648116000000|2022-03-24 10:00:00|592.52|590.12|596.17|593.77|598.5|596.1|592.52|590.12|0
1648119600000|2022-03-24 11:00:00|596.37|593.97|596.78|593.9|600.51|598.11|585.78|583.38|0
1648123200000|2022-03-24 12:00:00|596.59|593.71|596.39|593.51|601.22|598.34|594.09|591.21|0
1648126800000|2022-03-24 13:00:00|596.58|593.7|603.09|600.21|606.96|604.08|594.8|591.92|0
1648130400000|2022-03-24 14:00:00|602.9|600.02|593.89|591.01|603.54|600.66|590.62|587.74|0
1648134000000|2022-03-24 15:00:00|593.12|590.24|576.66|573.78|594.27|591.39|572.87|569.99|0
1648137600000|2022-03-24 16:00:00|577.04|574.16|581.01|578.13|588.11|585.23|575.71|572.83|0
1648141200000|2022-03-24 17:00:00|580.82|577.94|576.98|574.1|583.69|580.81|574.89|572.01|0
1648144800000|2022-03-24 18:00:00|577.17|574.29|577.54|574.66|583.28|580.4|572.42|569.54|0
1648148400000|2022-03-24 19:00:00|577.83|574.95|563.34|560.46|580.6|577.72|560.29|557.41|0
1648152000000|2022-03-24 20:00:00|562.4|559.52|561.36|558|566.61|563.73|560.53|557.17|0
1648155600000|2022-03-24 21:00:00|561.29|557.93|561.6|558.24|561.95|558.59|561.14|557.78|0
1648159200000|2022-03-24 22:00:00|561.35|557.99|565.53|562.17|565.53|562.17|560.5|557.14|0
1648162800000|2022-03-24 23:00:00|565.44|562.08|565.52|562.16|567.03|563.67|563.65|560.29|0
1648166400000|2022-03-25 00:00:00|565.7|562.34|569.25|565.89|570.58|567.22|565.52|562.16|0
1648170000000|2022-03-25 01:00:00|569.44|566.08|558.86|555.5|570|566.64|556.16|552.8|0
1648173600000|2022-03-25 02:00:00|558.95|555.59|560.9|557.54|563.79|560.43|558.95|555.59|0
1648177200000|2022-03-25 03:00:00|560.8|557.44|563.4|560.04|565.37|562.01|559.68|556.32|0
1648180800000|2022-03-25 04:00:00|563.58|560.22|556.26|552.9|563.96|560.6|554.41|551.05|0
1648184400000|2022-03-25 05:00:00|556.07|552.71|560.88|557.52|562.56|559.2|556.07|552.71|0
1648188000000|2022-03-25 06:00:00|560.69|557.33|558.26|554.9|561.25|557.89|558.26|554.9|0
1648191600000|2022-03-25 07:00:00|558.45|555.09|561.04|558.16|564.76|561.88|558.45|555.09|0
1648195200000|2022-03-25 08:00:00|561.6|558.72|567.96|565.08|575.34|572.46|560.48|557.6|0
1648198800000|2022-03-25 09:00:00|567.87|564.99|563.47|560.59|572.45|569.57|563.28|560.4|0
1648202400000|2022-03-25 10:00:00|563.28|560.4|557.86|554.98|565.06|562.18|557.77|554.89|0
1648206000000|2022-03-25 11:00:00|557.96|555.08|553.45|550.57|562.27|559.39|551.74|548.86|0
1648209600000|2022-03-25 12:00:00|553.82|550.94|553.93|551.53|556.76|553.88|552.71|549.83|0
1648213200000|2022-03-25 13:00:00|554.12|551.72|561.5|559.1|565.59|563.19|553.93|551.53|0
1648216800000|2022-03-25 14:00:00|561.22|558.82|548.7|546.3|564.28|561.88|542.82|540.42|0
1648220400000|2022-03-25 15:00:00|548.06|545.66|572.35|569.95|578.56|576.16|547.42|545.02|0
1648224000000|2022-03-25 16:00:00|572.91|570.51|565.83|563.43|574.41|572.01|562.66|560.26|0
1648227600000|2022-03-25 17:00:00|565.45|563.05|553.52|551.12|569|566.6|552.97|550.57|0
1648231200000|2022-03-25 18:00:00|553.34|550.94|549.43|547.03|555.01|552.61|547.22|544.82|0
1648234800000|2022-03-25 19:00:00|549.34|546.94|542.96|540.56|564.02|561.62|541.12|538.72|0
1648238400000|2022-03-25 20:00:00|541.85|539.45|542.5|539.7|544.99|542.59|541.85|539.45|0
1648450800000|2022-03-28 07:00:00|554.32|551.52|550.71|548.31|555.78|553.38|547.4|545|0
1648454400000|2022-03-28 08:00:00|550.9|548.5|541.27|538.87|555.34|552.94|541|538.6|0
1648458000000|2022-03-28 09:00:00|541.36|538.96|545.75|543.35|549.72|547.32|541.36|538.96|0
1648461600000|2022-03-28 10:00:00|545.84|543.44|542.25|539.85|547.49|545.09|540.87|538.47|0
1648465200000|2022-03-28 11:00:00|541.78|539.38|535.85|533.45|541.97|539.57|533.41|531.01|0
1648468800000|2022-03-28 12:00:00|535.94|533.54|546.19|543.79|547.39|544.99|535.39|532.99|0
1648472400000|2022-03-28 13:00:00|546.01|543.61|536.8|534.4|551.52|549.12|535.89|533.49|0
1648476000000|2022-03-28 14:00:00|536.62|534.22|538.92|536.52|547.73|545.33|536.44|534.04|0
1648479600000|2022-03-28 15:00:00|538.37|535.97|559.19|556.79|560.69|558.29|537.46|535.06|0
1648483200000|2022-03-28 16:00:00|559.75|557.35|550.46|548.06|562.17|559.77|549.91|547.51|0
1648486800000|2022-03-28 17:00:00|550.27|547.87|542.39|539.99|552.12|549.72|541.47|539.07|0
1648490400000|2022-03-28 18:00:00|542.58|540.18|528.58|526.18|546.66|544.26|528.58|526.18|0
1648494000000|2022-03-28 19:00:00|528.39|525.99|520.43|518.03|532.21|529.81|519.89|517.49|0
1648497600000|2022-03-28 20:00:00|520.07|517.67|519.09|516.29|520.43|518.03|517.39|514.99|0
1648501200000|2022-03-28 21:00:00|519.07|516.27|519.31|516.51|519.84|517.04|519.01|516.21|0
1648504800000|2022-03-28 22:00:00|519.43|516.63|519.86|517.06|522.02|519.22|519.43|516.63|0
1648508400000|2022-03-28 23:00:00|519.5|516.7|520.56|517.76|520.84|518.04|517.88|515.08|0
1648512000000|2022-03-29 00:00:00|520.2|517.4|521.62|518.82|522.35|519.55|519.48|516.68|0
1648515600000|2022-03-29 01:00:00|521.44|518.64|517.31|514.51|521.8|519|515.71|512.91|0
1648519200000|2022-03-29 02:00:00|517.13|514.33|519.26|516.46|520.16|517.36|516.78|513.98|0
1648522800000|2022-03-29 03:00:00|519.08|516.28|519.06|516.26|519.79|516.99|518.36|515.56|0
1648526400000|2022-03-29 04:00:00|518.98|516.18|517.97|515.17|519.59|516.79|517.97|515.17|0
1648530000000|2022-03-29 05:00:00|518.15|515.35|511.51|508.71|519.4|516.6|511.38|508.58|0
1648533600000|2022-03-29 06:00:00|511.87|509.07|512.82|510.02|518.77|515.97|511.69|508.89|0
1648537200000|2022-03-29 07:00:00|512.72|509.92|513.84|511.44|519.54|517.14|510.31|507.91|0
1648540800000|2022-03-29 08:00:00|513.92|511.52|511.78|509.38|514.63|512.23|510.37|507.97|0
1648544400000|2022-03-29 09:00:00|511.6|509.2|507.28|504.88|512.31|509.91|503.94|501.54|0
1648548000000|2022-03-29 10:00:00|507.54|505.14|509.5|507.1|512.57|510.17|506.86|504.46|0
1648551600000|2022-03-29 11:00:00|509.67|507.27|502.85|500.45|512.19|509.79|500.23|497.83|0
1648555200000|2022-03-29 12:00:00|503.03|500.63|493.96|491.56|504.08|501.68|491.19|488.79|0
1648558800000|2022-03-29 13:00:00|493.44|491.04|497.58|495.18|501.66|499.26|483.44|481.04|0
1648562400000|2022-03-29 14:00:00|497.23|494.83|497.43|495.03|511.83|509.43|494.89|492.49|0
1648566000000|2022-03-29 15:00:00|497.08|494.68|496.29|493.89|504.05|501.65|492.74|490.34|0
1648569600000|2022-03-29 16:00:00|495.68|493.28|502.05|499.65|507.51|505.11|494.01|491.61|0
1648573200000|2022-03-29 17:00:00|501.87|499.47|493.41|491.01|506.62|504.22|493.24|490.84|0
1648576800000|2022-03-29 18:00:00|493.58|491.18|486.12|483.72|496.37|493.97|484.4|482|0
1648580400000|2022-03-29 19:00:00|486.04|483.64|480.78|478.38|487.67|485.27|477.72|475.32|0
1648584000000|2022-03-29 20:00:00|480.95|478.55|484.47|481.67|485.39|482.99|480.78|478.38|0
1648587600000|2022-03-29 21:00:00|484.42|481.62|484.97|482.17|485.89|483.09|484.42|481.62|0
1648591200000|2022-03-29 22:00:00|484.28|481.48|485.54|482.74|487.79|484.99|484|481.2|0
1648594800000|2022-03-29 23:00:00|485.71|482.91|483.98|481.18|486.05|483.25|483.98|481.18|0
1648598400000|2022-03-30 00:00:00|484.15|481.35|486.19|483.39|487.75|484.95|483.97|481.17|0
1648602000000|2022-03-30 01:00:00|486.28|483.48|484.29|481.49|487.22|484.42|480.19|477.39|0
1648605600000|2022-03-30 02:00:00|484.12|481.32|487.02|484.22|487.53|484.73|483.95|481.15|0
1648609200000|2022-03-30 03:00:00|486.84|484.04|486.31|483.51|486.84|484.04|484.6|481.8|0
1648612800000|2022-03-30 04:00:00|486.14|483.34|487.67|484.87|489.57|486.77|484.59|481.79|0
1648616400000|2022-03-30 05:00:00|487.49|484.69|480.63|477.83|488.87|486.07|480.46|477.66|0
1648620000000|2022-03-30 06:00:00|480.46|477.66|483.87|481.07|486.44|483.64|480.46|477.66|0
1648623600000|2022-03-30 07:00:00|484.04|481.24|489.26|486.86|492.2|489.8|483.87|481.07|0
1648627200000|2022-03-30 08:00:00|489.44|487.04|494.59|492.19|496.84|494.44|489.18|486.78|0
1648630800000|2022-03-30 09:00:00|494.42|492.02|490.26|487.86|494.42|492.02|489.92|487.52|0
1648634400000|2022-03-30 10:00:00|490.18|487.78|490.59|488.19|495.96|493.56|489.38|486.98|0
1648638000000|2022-03-30 11:00:00|490.41|488.01|489.19|486.79|490.93|488.53|487.82|485.42|0
1648641600000|2022-03-30 12:00:00|489.36|486.96|492.1|489.7|498.64|496.24|489.36|486.96|0
1648645200000|2022-03-30 13:00:00|492.02|489.62|486.02|483.62|495.13|492.73|485.34|482.94|0
1648648800000|2022-03-30 14:00:00|485.51|483.11|493.41|491.01|493.75|491.35|483.77|481.37|0
1648652400000|2022-03-30 15:00:00|493.58|491.18|495.17|492.77|502.3|499.9|492.02|489.62|0
1648656000000|2022-03-30 16:00:00|495.69|493.29|493.6|491.2|499.33|496.93|492.22|489.82|0
1648659600000|2022-03-30 17:00:00|493.42|491.02|502.25|499.85|503.13|500.73|493.42|491.02|0
1648663200000|2022-03-30 18:00:00|502.43|500.03|506.4|504|507.01|504.61|496.36|493.96|0
1648666800000|2022-03-30 19:00:00|506.66|504.26|499.35|496.95|516.43|514.03|499.35|496.95|0
1648670400000|2022-03-30 20:00:00|499.78|497.38|496.91|494.11|500.3|497.9|495.26|492.46|0
1648674000000|2022-03-30 21:00:00|496.76|493.96|497.14|494.34|497.34|494.54|496.6|493.8|0
1648677600000|2022-03-30 22:00:00|497.03|494.23|497.48|494.68|498.02|495.22|496.62|493.82|0
1648681200000|2022-03-30 23:00:00|497.31|494.51|498.86|496.06|499.39|496.59|496.78|493.98|0
1648684800000|2022-03-31 00:00:00|498.69|495.89|489.11|486.31|499.21|496.41|488.26|485.46|0
1648688400000|2022-03-31 01:00:00|489.2|486.4|490.83|488.03|491.35|488.55|488.59|485.79|0
1648692000000|2022-03-31 02:00:00|491|488.2|490.98|488.18|492.21|489.41|489.43|486.63|0
1648695600000|2022-03-31 03:00:00|490.63|487.83|493.91|491.11|494.09|491.29|490.63|487.83|0
1648699200000|2022-03-31 04:00:00|493.74|490.94|494.41|491.61|495.55|492.75|493.39|490.59|0
1648702800000|2022-03-31 05:00:00|494.23|491.43|495.43|492.63|498.05|495.25|494.06|491.26|0
1648706400000|2022-03-31 06:00:00|495.78|492.98|496.25|493.45|499.65|496.85|494.21|491.41|0
1648710000000|2022-03-31 07:00:00|495.99|493.19|494.88|492.48|496.65|494.25|490.77|488.37|0
1648713600000|2022-03-31 08:00:00|495.05|492.65|497.14|494.74|499.41|497.01|495.05|492.65|0
1648717200000|2022-03-31 09:00:00|497.49|495.09|497.82|495.42|499.4|497|496.08|493.68|0
1648720800000|2022-03-31 10:00:00|497.65|495.25|500.94|498.54|501.11|498.71|496.24|493.84|0
1648724400000|2022-03-31 11:00:00|500.76|498.36|500.93|498.53|506.02|503.62|499.89|497.49|0
1648728000000|2022-03-31 12:00:00|500.76|498.36|501.6|499.2|503.7|501.3|497.6|495.2|0
1648731600000|2022-03-31 13:00:00|501.43|499.03|508.26|505.86|512.31|509.91|499.51|497.11|0
1648735200000|2022-03-31 14:00:00|508.17|505.77|501.64|499.24|517.26|514.86|500.06|497.66|0
1648738800000|2022-03-31 15:00:00|501.99|499.59|506.51|504.11|510.93|508.53|501.11|498.71|0
1648742400000|2022-03-31 16:00:00|506.69|504.29|515.51|513.11|515.87|513.47|505.28|502.88|0
1648746000000|2022-03-31 17:00:00|515.33|512.93|513.37|510.97|518.18|515.78|509.65|507.25|0
1648749600000|2022-03-31 18:00:00|513.54|511.14|513.86|511.46|520.66|518.26|513.19|510.79|0
1648753200000|2022-03-31 19:00:00|513.5|511.1|543.45|541.05|546.6|544.2|508.17|505.77|0
1648756800000|2022-03-31 20:00:00|545.49|543.09|536.34|533.54|545.49|543.09|534.05|531.25|0
1648760400000|2022-03-31 21:00:00|536.22|533.42|536.97|534.17|538.85|536.05|536.16|533.36|0
1648764000000|2022-03-31 22:00:00|536.69|533.89|535.66|532.86|538.99|536.19|533.84|531.04|0
1648767600000|2022-03-31 23:00:00|535.48|532.68|535.09|532.29|536.21|533.41|533.45|530.65|0
1648771200000|2022-04-01 00:00:00|534.91|532.11|535.08|532.28|539.32|536.52|533.44|530.64|0
1648774800000|2022-04-01 01:00:00|535.26|532.46|535.43|532.63|537.09|534.29|533.24|530.44|0
1648778400000|2022-04-01 02:00:00|535.61|532.81|532.29|529.49|535.98|533.18|531.93|529.13|0
1648782000000|2022-04-01 03:00:00|532.11|529.31|532.09|529.29|532.83|530.03|530.19|527.39|0
1648785600000|2022-04-01 04:00:00|531.91|529.11|533.99|531.19|536.81|534.01|531.72|528.92|0
1648789200000|2022-04-01 05:00:00|534.17|531.37|535.99|533.19|535.99|533.19|531.42|528.62|0
1648792800000|2022-04-01 06:00:00|536.36|533.56|531.62|528.82|537.28|534.48|529.84|527.04|0
1648796400000|2022-04-01 07:00:00|531.8|529|531.49|529.09|535.98|533.58|528.68|526.28|0
1648800000000|2022-04-01 08:00:00|531.76|529.36|529.56|527.16|532.49|530.09|528.84|526.44|0
1648803600000|2022-04-01 09:00:00|529.84|527.44|527.45|525.05|533.39|530.99|526.46|524.06|0
1648807200000|2022-04-01 10:00:00|527.54|525.14|527.67|525.27|529.58|527.18|525.41|523.01|0
1648810800000|2022-04-01 11:00:00|527.94|525.54|527.02|524.62|529.57|527.17|526.85|524.45|0
1648814400000|2022-04-01 12:00:00|527.2|524.8|533.59|531.19|534.14|531.74|525.28|522.88|0
1648818000000|2022-04-01 13:00:00|533.77|531.37|541.4|538.52|545.2|542.32|530.47|528.07|0
1648821600000|2022-04-01 14:00:00|542.79|539.91|543.09|540.69|551.91|549.03|537.05|534.17|0
1648825200000|2022-04-01 15:00:00|543.46|541.06|555.82|553.42|557.32|554.92|539.31|536.91|0
1648828800000|2022-04-01 16:00:00|556.57|554.17|558.28|555.88|562.63|560.23|554.34|551.94|0
1648832400000|2022-04-01 17:00:00|557.9|555.5|552.77|550.37|563.52|561.12|550.51|548.11|0
1648836000000|2022-04-01 18:00:00|552.96|550.56|543.34|540.94|553.52|551.12|536.3|533.9|0
1648839600000|2022-04-01 19:00:00|543.9|541.5|536.84|533.96|555.43|553.03|534.82|531.94|0
1648843200000|2022-04-01 20:00:00|537.95|535.07|538.92|536.12|541.96|539.56|535.68|533.28|0
1649055600000|2022-04-04 07:00:00|532.62|529.82|539.59|537.19|542.94|540.54|531.15|528.35|0
1649059200000|2022-04-04 08:00:00|539.41|537.01|538.1|535.7|542.37|539.97|535.52|533.12|0
1649062800000|2022-04-04 09:00:00|538.28|535.88|530.35|527.95|538.28|535.88|529.26|526.86|0
1649066400000|2022-04-04 10:00:00|530.27|527.87|532.91|530.51|533.46|531.06|527.6|525.2|0
1649070000000|2022-04-04 11:00:00|533.09|530.69|529.13|526.73|533.19|530.79|528.13|525.73|0
1649073600000|2022-04-04 12:00:00|529.04|526.64|536.35|533.95|537.18|534.78|528.12|525.72|0
1649077200000|2022-04-04 13:00:00|536.44|534.04|524.44|522.04|540.8|538.4|522.35|519.95|0
1649080800000|2022-04-04 14:00:00|524.26|521.86|524.97|522.57|531.94|529.54|521.52|519.12|0
1649084400000|2022-04-04 15:00:00|524.61|522.21|516.33|513.93|525.34|522.94|514.88|512.48|0
1649088000000|2022-04-04 16:00:00|516.14|513.74|519.39|516.99|519.76|517.36|514.41|512.01|0
1649091600000|2022-04-04 17:00:00|519.57|517.17|514.38|511.98|521.03|518.63|513.84|511.44|0
1649095200000|2022-04-04 18:00:00|514.2|511.8|512.84|510.44|519.46|517.06|511.04|508.64|0
1649098800000|2022-04-04 19:00:00|512.66|510.26|507.14|504.74|513.92|511.52|506.42|504.02|0
1649102400000|2022-04-04 20:00:00|506.6|504.2|507.52|504.72|508.4|506|504.98|502.18|0
1649106000000|2022-04-04 21:00:00|507.41|504.61|506.8|504|507.7|504.9|506.75|503.95|0
1649109600000|2022-04-04 22:00:00|506.85|504.05|508.08|505.28|508.63|505.83|506.85|504.05|0
1649113200000|2022-04-04 23:00:00|508.26|505.46|509.33|506.53|509.33|506.53|507.17|504.37|0
1649116800000|2022-04-05 00:00:00|509.15|506.35|509.49|506.69|511.31|508.51|509.15|506.35|0
1649120400000|2022-04-05 01:00:00|509.31|506.51|508.75|505.95|510.39|507.59|508.57|505.77|0
1649124000000|2022-04-05 02:00:00|508.67|505.87|506.26|503.46|510.19|507.39|505.18|502.38|0
1649127600000|2022-04-05 03:00:00|506.08|503.28|506.43|503.63|507.16|504.36|505.53|502.73|0
1649131200000|2022-04-05 04:00:00|506.25|503.45|505.33|502.53|506.61|503.81|504.88|502.08|0
1649134800000|2022-04-05 05:00:00|505.51|502.71|505.27|502.47|506.53|503.73|504.41|501.61|0
1649138400000|2022-04-05 06:00:00|505.09|502.29|510.14|507.34|511.04|508.24|503.83|501.03|0
1649142000000|2022-04-05 07:00:00|509.42|506.62|502.52|499.64|510.72|507.9|500.38|497.5|0
1649145600000|2022-04-05 08:00:00|502.61|499.73|506.38|503.98|506.92|504.52|501.03|498.63|0
1649149200000|2022-04-05 09:00:00|506.56|504.16|512.13|509.73|512.67|510.27|505.84|503.44|0
1649152800000|2022-04-05 10:00:00|512.31|509.91|512.66|510.26|516.29|513.89|510.68|508.28|0
1649156400000|2022-04-05 11:00:00|512.84|510.44|511.66|509.26|515.55|513.15|510.94|508.54|0
1649160000000|2022-04-05 12:00:00|511.48|509.08|515.98|513.58|516.7|514.3|510.04|507.64|0
1649163600000|2022-04-05 13:00:00|516.16|513.76|505.81|503.41|517.6|515.2|504.03|501.63|0
1649167200000|2022-04-05 14:00:00|505.72|503.32|519.75|516.87|529.38|526.5|499.57|497.17|0
1649170800000|2022-04-05 15:00:00|519.57|516.69|531.59|529.19|531.77|529.37|518.48|515.6|0
1649174400000|2022-04-05 16:00:00|531.77|529.37|531.79|529.39|537.83|535.43|528.84|526.44|0
1649178000000|2022-04-05 17:00:00|531.98|529.58|535.23|532.83|538.73|536.33|522.17|519.77|0
1649181600000|2022-04-05 18:00:00|535.41|533.01|539.48|537.08|540.4|538|532.5|530.1|0
1649185200000|2022-04-05 19:00:00|539.39|536.99|548.51|546.11|559.56|557.16|537.82|535.42|0
1649188800000|2022-04-05 20:00:00|548.14|545.74|545.41|542.61|548.52|546.11|545.25|542.45|0
1649192400000|2022-04-05 21:00:00|545.36|542.56|544.95|542.15|545.52|542.72|544.34|541.54|0
1649196000000|2022-04-05 22:00:00|545.61|542.81|546.61|543.81|549.04|546.24|545.24|542.44|0
1649199600000|2022-04-05 23:00:00|546.43|543.63|547.71|544.91|548.28|545.48|545.77|542.97|0
1649203200000|2022-04-06 00:00:00|547.9|545.1|555.55|552.75|555.55|552.75|545.85|543.05|0
1649206800000|2022-04-06 01:00:00|555.65|552.85|555.72|552.92|556.87|554.07|550.67|547.87|0
1649210400000|2022-04-06 02:00:00|556.1|553.3|552.9|550.1|556.1|553.3|552.53|549.73|0
1649214000000|2022-04-06 03:00:00|553.08|550.28|554|551.2|555.51|552.71|551.58|548.78|0
1649217600000|2022-04-06 04:00:00|553.82|551.02|552.49|549.69|553.82|551.02|550.82|548.02|0
1649221200000|2022-04-06 05:00:00|552.3|549.5|550.04|547.24|552.49|549.69|546.69|543.89|0
1649224800000|2022-04-06 06:00:00|550.42|547.62|546.3|543.5|550.42|547.62|543.89|541.09|0
1649228400000|2022-04-06 07:00:00|545.55|542.75|564.67|562.27|565.43|563.03|544.05|541.65|0
1649232000000|2022-04-06 08:00:00|564.86|562.46|561.58|559.18|567.69|565.29|561.2|558.8|0
1649235600000|2022-04-06 09:00:00|561.39|558.99|568.07|565.67|574.13|571.73|560.07|557.67|0
1649239200000|2022-04-06 10:00:00|568.17|565.77|574.8|572.4|575.76|573.36|567.69|565.29|0
1649242800000|2022-04-06 11:00:00|574.61|572.21|583.98|581.58|585.13|582.73|573.46|571.06|0
1649246400000|2022-04-06 12:00:00|583.79|581.39|581.62|579.22|586.09|583.69|580.1|577.7|0
1649250000000|2022-04-06 13:00:00|582.2|579.8|593.8|590.92|593.97|591.09|576.64|574.24|0
1649253600000|2022-04-06 14:00:00|593.6|590.72|597.81|595.41|603.99|601.11|591.43|589.03|0
1649257200000|2022-04-06 15:00:00|598.2|595.8|590.74|588.34|600.33|597.93|586.89|584.49|0
1649260800000|2022-04-06 16:00:00|590.54|588.14|595.79|593.39|601.03|598.63|589.25|586.85|0
1649264400000|2022-04-06 17:00:00|596.18|593.78|588.18|585.3|599.38|596.98|582.12|579.24|0
1649268000000|2022-04-06 18:00:00|587.79|584.91|571.84|569.44|611.05|608.17|569.7|566.82|0
1649271600000|2022-04-06 19:00:00|571.46|569.06|581.23|578.83|593.37|590.97|562.82|560.42|0
1649275200000|2022-04-06 20:00:00|583.53|581.13|586.33|583.53|586.33|583.53|581.22|578.82|0
1649278800000|2022-04-06 21:00:00|586.36|583.56|585.58|582.78|586.36|583.56|585.23|582.43|0
1649282400000|2022-04-06 22:00:00|586.12|583.32|582.92|580.12|586.12|583.32|581.38|578.58|0
1649286000000|2022-04-06 23:00:00|582.73|579.93|593.37|590.57|594.34|591.54|582.34|579.54|0
1649289600000|2022-04-07 00:00:00|593.95|591.15|592.96|590.16|595.7|592.9|591.81|589.01|0
1649293200000|2022-04-07 01:00:00|592.77|589.97|589.06|586.26|594.52|591.72|585.97|583.17|0
1649296800000|2022-04-07 02:00:00|589.26|586.46|591.38|588.58|592.35|589.55|588.67|585.87|0
1649300400000|2022-04-07 03:00:00|591.29|588.49|600.44|597.64|600.53|597.73|590.8|588|0
1649304000000|2022-04-07 04:00:00|600.34|597.54|598.27|595.47|602.47|599.67|596.71|593.91|0
1649307600000|2022-04-07 05:00:00|598.46|595.66|594.86|592.06|600.6|597.8|592.43|589.63|0
1649311200000|2022-04-07 06:00:00|594.95|592.15|583.55|580.75|596.31|593.51|582.2|579.4|0
1649314800000|2022-04-07 07:00:00|583.36|580.56|585.45|583.05|586.23|583.83|577.01|574.61|0
1649318400000|2022-04-07 08:00:00|585.26|582.86|576.41|574.01|587.19|584.79|576.41|574.01|0
1649322000000|2022-04-07 09:00:00|576.6|574.2|572.5|570.1|579.86|577.46|571.73|569.33|0
1649325600000|2022-04-07 10:00:00|572.88|570.48|574.82|572.42|575.2|572.8|571.35|568.95|0
1649329200000|2022-04-07 11:00:00|575.01|572.61|576.87|574.47|579.8|577.4|566.22|563.82|0
1649332800000|2022-04-07 12:00:00|577.06|574.66|588.47|586.07|589.63|587.23|576.3|573.9|0
1649336400000|2022-04-07 13:00:00|587.89|585.49|581.04|578.64|593.3|590.9|575.77|573.37|0
1649340000000|2022-04-07 14:00:00|580.55|578.15|596.06|593.66|601.33|598.93|575.19|572.79|0
1649343600000|2022-04-07 15:00:00|596.64|594.24|602.84|600.44|607.18|604.78|589.79|587.39|0
1649347200000|2022-04-07 16:00:00|603.23|600.83|603.8|601.4|609.08|606.68|596.82|594.42|0
1649350800000|2022-04-07 17:00:00|603.61|601.21|576.21|573.81|604.58|602.18|575.45|573.05|0
1649354400000|2022-04-07 18:00:00|576.79|574.39|562.5|560.1|581.01|578.61|561.93|559.53|0
1649358000000|2022-04-07 19:00:00|564.01|561.61|567.39|564.99|568.91|566.51|552.88|550.48|0
1649361600000|2022-04-07 20:00:00|567.01|564.61|568.63|565.83|571.2|568.4|565.11|562.71|0
1649365200000|2022-04-07 21:00:00|568.23|565.43|568.68|565.88|569.3|566.5|568.03|565.23|0
1649368800000|2022-04-07 22:00:00|568.42|565.62|567.36|564.56|568.8|566|566.04|563.24|0
1649372400000|2022-04-07 23:00:00|567.74|564.94|563.55|560.75|568.31|565.51|562.42|559.62|0
1649376000000|2022-04-08 00:00:00|563.74|560.94|568.66|565.86|571.14|568.34|562.79|559.99|0
1649379600000|2022-04-08 01:00:00|568.47|565.67|570.92|568.12|571.12|568.32|567.89|565.09|0
1649383200000|2022-04-08 02:00:00|571.02|568.22|565.78|562.98|571.11|568.31|565.4|562.6|0
1649386800000|2022-04-08 03:00:00|565.59|562.79|568.04|565.24|569.18|566.38|565.2|562.4|0
1649390400000|2022-04-08 04:00:00|567.85|565.05|571.22|568.42|573.08|570.28|567.66|564.86|0
1649394000000|2022-04-08 05:00:00|571.41|568.61|565.71|562.91|572.36|569.56|564.96|562.16|0
1649397600000|2022-04-08 06:00:00|565.52|562.72|557.48|554.68|566.85|564.05|556.62|553.82|0
1649401200000|2022-04-08 07:00:00|557.38|554.58|553.21|550.81|562.46|560.06|552.93|550.53|0
1649404800000|2022-04-08 08:00:00|553.4|551|558.7|556.3|559.64|557.24|550.1|547.7|0
1649408400000|2022-04-08 09:00:00|559.07|556.67|560.12|557.72|562.95|560.55|559.07|556.67|0
1649412000000|2022-04-08 10:00:00|560.31|557.91|557.84|555.44|565.02|562.62|557.47|555.07|0
1649415600000|2022-04-08 11:00:00|557.66|555.26|557.12|554.72|559.16|556.76|554.31|551.91|0
1649419200000|2022-04-08 12:00:00|556.94|554.54|566.92|564.52|568.25|565.85|556.37|553.97|0
1649422800000|2022-04-08 13:00:00|567.3|564.9|586.8|584.4|588.54|586.14|567.3|564.9|0
1649426400000|2022-04-08 14:00:00|588.54|586.14|558.69|556.29|588.54|586.14|558.69|556.29|0
1649430000000|2022-04-08 15:00:00|559.26|556.86|561.25|558.85|566.74|564.34|554.46|552.06|0
1649433600000|2022-04-08 16:00:00|561.44|559.04|556.12|553.72|565.03|562.63|552.93|550.53|0
1649437200000|2022-04-08 17:00:00|556.31|553.91|565.74|563.34|568.02|565.62|555.93|553.53|0
1649440800000|2022-04-08 18:00:00|566.12|563.72|566.14|563.74|574.69|572.29|562.34|559.94|0
1649444400000|2022-04-08 19:00:00|566.72|564.32|575.69|573.29|581.83|579.43|560.43|558.03|0
1649448000000|2022-04-08 20:00:00|575.12|572.72|576.65|573.85|576.85|574.25|572.25|569.85|0
1649660400000|2022-04-11 07:00:00|592.42|589.62|585.42|583.02|601.68|599.28|578.49|576.09|0
1649664000000|2022-04-11 08:00:00|585.23|582.83|597.45|595.05|602.35|599.95|583.3|580.9|0
1649667600000|2022-04-11 09:00:00|597.36|594.96|588.98|586.58|598.62|596.22|587.52|585.12|0
1649671200000|2022-04-11 10:00:00|588.68|586.28|586.73|584.33|594.21|591.81|584.91|582.51|0
1649674800000|2022-04-11 11:00:00|586.93|584.53|599.36|596.96|599.85|597.45|586.35|583.95|0
1649678400000|2022-04-11 12:00:00|599.16|596.76|601.17|598.77|605.63|603.23|597.41|595.01|0
1649682000000|2022-04-11 13:00:00|600.97|598.57|601.13|598.73|610.81|608.41|594.67|592.27|0
1649685600000|2022-04-11 14:00:00|602.12|599.72|617.19|614.79|619.77|617.37|598.58|596.18|0
1649689200000|2022-04-11 15:00:00|618.18|615.78|619.76|617.36|622.94|620.54|614.81|612.41|0
1649692800000|2022-04-11 16:00:00|619.95|617.55|621.07|618.67|624.85|622.45|618.37|615.97|0
1649696400000|2022-04-11 17:00:00|621.27|618.87|618.48|616.08|624.05|621.65|615.32|612.92|0
1649700000000|2022-04-11 18:00:00|618.28|615.88|616.28|613.88|626.03|623.63|613.52|611.12|0
1649703600000|2022-04-11 19:00:00|616.48|614.08|634.17|631.77|639.41|637.01|611.94|609.54|0
1649707200000|2022-04-11 20:00:00|636.38|633.98|635.91|633.11|639.43|636.63|634.31|631.91|0
1649710800000|2022-04-11 21:00:00|635.87|633.07|635.85|633.05|636.19|633.39|635.16|632.36|0
1649714400000|2022-04-11 22:00:00|635.44|632.64|632.98|630.18|635.44|632.64|632.78|629.98|0
1649718000000|2022-04-11 23:00:00|632.78|629.98|638.58|635.78|640.59|637.79|632.78|629.98|0
1649721600000|2022-04-12 00:00:00|638.98|636.18|648.66|645.86|649.47|646.67|636.17|633.37|0
1649725200000|2022-04-12 01:00:00|648.86|646.06|653.31|650.51|653.92|651.12|647.64|644.84|0
1649728800000|2022-04-12 02:00:00|653.11|650.31|650.86|648.06|653.71|650.91|649.85|647.05|0
1649732400000|2022-04-12 03:00:00|650.66|647.86|653.69|650.89|654.3|651.5|649.44|646.64|0
1649736000000|2022-04-12 04:00:00|653.59|650.79|656.52|653.72|657.14|654.34|652.67|649.87|0
1649739600000|2022-04-12 05:00:00|656.32|653.52|652.31|649.51|657.54|654.74|649.39|646.59|0
1649743200000|2022-04-12 06:00:00|652.52|649.72|647.95|645.15|655.76|652.96|646.14|643.34|0
1649746800000|2022-04-12 07:00:00|648.15|645.35|651.24|648.84|658.54|656.14|646.41|643.94|0
1649750400000|2022-04-12 08:00:00|650.94|648.54|638.31|635.91|652.45|650.05|636.83|634.43|0
1649754000000|2022-04-12 09:00:00|638.21|635.81|637|634.6|642.63|640.23|634.39|631.99|0
1649757600000|2022-04-12 10:00:00|637.1|634.7|635.78|633.38|639.8|637.4|632.79|630.39|0
1649761200000|2022-04-12 11:00:00|635.98|633.58|632.57|630.17|640.19|637.79|632.37|629.97|0
1649764800000|2022-04-12 12:00:00|632.37|629.97|596.06|593.66|634.17|631.77|591.96|589.56|0
1649768400000|2022-04-12 13:00:00|596.26|593.86|594.23|591.83|615.37|612.97|589.16|586.76|0
1649772000000|2022-04-12 14:00:00|594.03|591.63|614.69|612.29|617.66|615.26|592.67|590.27|0
1649775600000|2022-04-12 15:00:00|614.89|612.49|605.01|602.61|617.46|615.06|598.33|595.93|0
1649779200000|2022-04-12 16:00:00|604.62|602.22|617.59|615.19|624.07|621.67|604.22|601.82|0
1649782800000|2022-04-12 17:00:00|617.88|615.48|637.99|635.59|638.79|636.39|613.64|611.24|0
1649786400000|2022-04-12 18:00:00|637.78|635.38|646.42|644.02|652.9|650.5|632.14|629.74|0
1649790000000|2022-04-12 19:00:00|647.03|644.63|651.86|649.46|665.57|663.17|644.81|642.41|0
1649793600000|2022-04-12 20:00:00|652.87|650.47|650.54|647.74|655.7|653.3|648.03|645.62|0
1649797200000|2022-04-12 21:00:00|650.64|647.84|649.98|647.18|650.66|647.86|649.81|647.01|0
1649800800000|2022-04-12 22:00:00|649.11|646.31|645.77|642.97|651.73|648.93|645.77|642.97|0
1649804400000|2022-04-12 23:00:00|645.97|643.17|641.34|638.54|646.08|643.28|641.34|638.54|0
1649808000000|2022-04-13 00:00:00|641.54|638.74|638.52|635.72|642.94|640.14|638.33|635.53|0
1649811600000|2022-04-13 01:00:00|638.63|635.83|637.91|635.11|639.32|636.52|636.51|633.71|0
1649815200000|2022-04-13 02:00:00|637.71|634.91|636.3|633.5|638.51|635.71|634.91|632.11|0
1649818800000|2022-04-13 03:00:00|636.1|633.3|633.89|631.09|636.1|633.3|633.47|630.67|0
1649822400000|2022-04-13 04:00:00|633.79|630.99|635.67|632.87|638.67|635.87|633.68|630.88|0
1649826000000|2022-04-13 05:00:00|635.87|633.07|624.13|621.33|636.27|633.47|623.93|621.13|0
1649829600000|2022-04-13 06:00:00|623.93|621.13|632.05|629.25|633.05|630.25|623.93|621.13|0
1649833200000|2022-04-13 07:00:00|631.85|629.05|630.18|627.78|638.44|636.04|626.98|624.58|0
1649836800000|2022-04-13 08:00:00|630.38|627.98|624.77|622.37|630.98|628.58|622.77|620.37|0
1649840400000|2022-04-13 09:00:00|624.97|622.57|641.24|638.84|641.44|639.04|624.36|621.96|0
1649844000000|2022-04-13 10:00:00|641.04|638.64|631.61|629.21|641.75|639.35|631.21|628.81|0
1649847600000|2022-04-13 11:00:00|631.31|628.91|645.24|642.84|646.86|644.46|627.52|625.12|0
1649851200000|2022-04-13 12:00:00|645.64|643.24|653.93|651.53|656.07|653.67|644.03|641.63|0
1649854800000|2022-04-13 13:00:00|654.23|651.83|644.93|642.53|659.21|656.81|635.27|632.87|0
1649858400000|2022-04-13 14:00:00|645.13|642.73|637.73|635.33|651|648.6|637.13|634.73|0
1649862000000|2022-04-13 15:00:00|637.94|635.54|626.98|624.58|638.14|635.74|619.48|617.08|0
1649865600000|2022-04-13 16:00:00|626.88|624.48|621.02|618.62|629.08|626.68|614.69|612.29|0
1649869200000|2022-04-13 17:00:00|620.62|618.22|621.24|618.84|625.43|623.03|614.85|612.45|0
1649872800000|2022-04-13 18:00:00|621.34|618.94|613.54|611.14|623.43|621.03|612.15|609.75|0
1649876400000|2022-04-13 19:00:00|613.34|610.94|607.16|604.76|617.33|614.93|602.48|600.08|0
1649880000000|2022-04-13 20:00:00|606.57|604.17|610.24|607.44|610.54|607.94|606.57|604.17|0
1649883600000|2022-04-13 21:00:00|610.35|607.55|609.75|606.95|610.43|607.63|609.5|606.7|0
1649887200000|2022-04-13 22:00:00|609.82|607.02|607.12|604.32|610.52|607.72|606.93|604.13|0
1649890800000|2022-04-13 23:00:00|607.03|604.23|610.29|607.49|610.49|607.69|606.93|604.13|0
1649894400000|2022-04-14 00:00:00|609.69|606.89|606.3|603.5|610.29|607.49|604.13|601.33|0
1649898000000|2022-04-14 01:00:00|606.5|603.7|604.9|602.1|609.27|606.47|604.5|601.7|0
1649901600000|2022-04-14 02:00:00|605.1|602.3|604.49|601.69|605.69|602.89|602.52|599.72|0
1649905200000|2022-04-14 03:00:00|604.39|601.59|604.28|601.48|605.87|603.07|602.1|599.3|0
1649908800000|2022-04-14 04:00:00|604.38|601.58|599.12|596.32|604.38|601.58|597.94|595.14|0
1649912400000|2022-04-14 05:00:00|598.93|596.13|599.9|597.1|600.01|597.21|596.55|593.75|0
1649916000000|2022-04-14 06:00:00|599.31|596.51|604.32|601.52|604.32|601.52|598.91|596.11|0
1649919600000|2022-04-14 07:00:00|603.73|600.93|607.42|605.02|610.51|607.63|603.73|600.93|0
1649923200000|2022-04-14 08:00:00|607.32|604.92|608.59|606.19|611.78|609.38|606.03|603.63|0
1649926800000|2022-04-14 09:00:00|608.79|606.39|607.01|604.61|611.98|609.58|606.61|604.21|0
1649930400000|2022-04-14 10:00:00|607.21|604.81|608.19|605.79|611.38|608.98|605.42|603.02|0
1649934000000|2022-04-14 11:00:00|608.39|605.99|614.03|611.15|615.33|612.45|604.26|601.86|0
1649937600000|2022-04-14 12:00:00|614.13|611.25|615.62|613.22|616.02|613.62|607.09|604.21|0
1649941200000|2022-04-14 13:00:00|615.82|613.42|617.52|614.64|620.32|617.44|596.15|593.75|0
1649944800000|2022-04-14 14:00:00|617.02|614.14|623.55|620.67|630.05|627.17|610.93|608.05|0
1649948400000|2022-04-14 15:00:00|624.15|621.27|628.27|625.39|629.65|626.77|616.79|613.91|0
1649952000000|2022-04-14 16:00:00|628.88|626|634.12|631.24|638.59|635.71|625.05|622.17|0
1649955600000|2022-04-14 17:00:00|633.92|631.04|623.82|620.94|637.56|634.68|623.82|620.94|0
1649959200000|2022-04-14 18:00:00|624.02|621.14|639.78|636.9|639.98|637.1|620|617.12|0
1649962800000|2022-04-14 19:00:00|639.98|637.1|652.84|649.96|654.27|651.39|635.98|633.1|0
1649966400000|2022-04-14 20:00:00|653.66|650.78|654.68|651.8|654.68|651.8|651.62|648.74|0
1650265200000|2022-04-18 07:00:00|672.17|668.81|672.64|669.76|676.15|673.27|671.21|668.33|0
1650268800000|2022-04-18 08:00:00|672.74|669.86|669.61|667.21|672.74|669.86|666.13|663.6|0
1650272400000|2022-04-18 09:00:00|669.4|667|672.95|670.55|675.94|673.54|669.04|666.64|0
1650276000000|2022-04-18 10:00:00|673.05|670.65|669.32|666.92|673.25|670.85|667.69|665.29|0
1650279600000|2022-04-18 11:00:00|668.3|665.9|665|662.6|668.3|665.9|658.66|656.26|0
1650283200000|2022-04-18 12:00:00|664.79|662.39|665.39|662.99|667.56|665.16|661.1|658.7|0
1650286800000|2022-04-18 13:00:00|665.5|663.1|653.85|651.45|666.32|663.92|640.32|637.92|0
1650290400000|2022-04-18 14:00:00|654.56|652.16|645.51|643.11|659.06|656.66|639.47|637.07|0
1650294000000|2022-04-18 15:00:00|645.61|643.21|657.45|655.05|664.89|662.49|642.55|640.15|0
1650297600000|2022-04-18 16:00:00|657.66|655.26|663.73|661.33|671.38|668.98|656.84|654.44|0
1650301200000|2022-04-18 17:00:00|663.32|660.92|640.44|638.04|664.97|662.57|635.76|633.36|0
1650304800000|2022-04-18 18:00:00|640.64|638.24|646.09|643.69|647.58|645.18|635.49|633.09|0
1650308400000|2022-04-18 19:00:00|646.5|644.1|651.27|648.39|670.05|667.17|645.07|642.67|0
1650312000000|2022-04-18 20:00:00|650.45|647.57|641.32|638.52|651.48|648.6|636.89|634.09|0
1650315600000|2022-04-18 21:00:00|641.36|638.56|640.27|637.47|641.44|638.64|639.8|637|0
1650319200000|2022-04-18 22:00:00|640.49|637.69|640.37|637.57|642.42|639.62|637.52|634.72|0
1650322800000|2022-04-18 23:00:00|640.16|637.36|631.82|629.02|641.79|638.99|631.82|629.02|0
1650326400000|2022-04-19 00:00:00|632.02|629.22|643.61|640.81|645.65|642.85|632.02|629.22|0
1650330000000|2022-04-19 01:00:00|644.01|641.21|641.66|638.86|646.88|644.08|639.31|636.51|0
1650333600000|2022-04-19 02:00:00|641.76|638.96|642.15|639.35|644.81|642.01|641.35|638.55|0
1650337200000|2022-04-19 03:00:00|642.05|639.25|637.25|634.45|642.35|639.55|634.92|632.12|0
1650340800000|2022-04-19 04:00:00|637.04|634.24|636.62|633.82|639.07|636.27|636.22|633.42|0
1650344400000|2022-04-19 05:00:00|636.83|634.03|640.89|638.09|641.09|638.29|636.02|633.22|0
1650348000000|2022-04-19 06:00:00|641.09|638.29|637.5|634.7|642.93|640.13|633.36|630.56|0
1650351600000|2022-04-19 07:00:00|637.7|634.9|642.01|639.13|651.44|648.56|637.7|634.9|0
1650355200000|2022-04-19 08:00:00|642.42|639.54|655.05|652.17|656.08|653.2|636.3|633.9|0
1650358800000|2022-04-19 09:00:00|655.36|652.48|660.51|657.63|664.74|661.86|655.05|652.17|0
1650362400000|2022-04-19 10:00:00|660.61|657.73|654.6|652.2|663.88|661.48|654.39|651.99|0
1650366000000|2022-04-19 11:00:00|654.19|651.79|649.64|647.24|655.91|653.51|648.42|646.02|0
1650369600000|2022-04-19 12:00:00|649.44|647.04|652.13|649.73|653.36|650.96|645.96|643.56|0
1650373200000|2022-04-19 13:00:00|652.33|649.93|620.72|618.32|658.92|656.52|620.72|618.32|0
1650376800000|2022-04-19 14:00:00|620.32|617.92|606.93|604.53|622.74|620.34|601.76|599.36|0
1650380400000|2022-04-19 15:00:00|607.33|604.93|602.11|599.71|610.6|608.2|597.75|595.35|0
1650384000000|2022-04-19 16:00:00|601.91|599.51|604.88|602.48|607.08|604.68|599.72|597.32|0
1650387600000|2022-04-19 17:00:00|604.29|601.89|603.28|600.88|610.67|608.27|601.09|598.69|0
1650391200000|2022-04-19 18:00:00|603.48|601.08|601.87|599.47|612.75|610.35|601.68|599.28|0
1650394800000|2022-04-19 19:00:00|602.27|599.87|591.13|588.73|604.06|601.66|584.42|582.02|0
1650398400000|2022-04-19 20:00:00|590.93|588.53|607.19|604.39|612.87|610.47|590.93|588.53|0
1650402000000|2022-04-19 21:00:00|607.18|604.38|608.61|605.81|609.05|606.25|607.02|604.22|0
1650405600000|2022-04-19 22:00:00|608.36|605.56|604.26|601.46|609.35|606.55|601.49|598.69|0
1650409200000|2022-04-19 23:00:00|604.06|601.26|605.24|602.44|608.83|606.03|603.86|601.06|0
1650412800000|2022-04-20 00:00:00|605.44|602.64|605.03|602.23|608.62|605.82|604.64|601.84|0
1650416400000|2022-04-20 01:00:00|604.83|602.03|610.99|608.19|613.2|610.4|603.04|600.24|0
1650420000000|2022-04-20 02:00:00|610.79|607.99|606.99|604.19|612.19|609.39|606.6|603.8|0
1650423600000|2022-04-20 03:00:00|606.79|603.99|603.59|600.79|609.18|606.38|603.59|600.79|0
1650427200000|2022-04-20 04:00:00|603.39|600.59|605.37|602.57|606.37|603.57|603.2|600.4|0
1650430800000|2022-04-20 05:00:00|605.57|602.77|605.35|602.55|609.94|607.14|604.17|601.37|0
1650434400000|2022-04-20 06:00:00|605.55|602.75|609.55|606.75|612.94|610.14|604.56|601.76|0
1650438000000|2022-04-20 07:00:00|608.75|605.95|606.93|604.05|613.73|610.93|601.97|599.09|0
1650441600000|2022-04-20 08:00:00|607.04|604.16|602.61|600.21|611.48|609.08|601.91|599.51|0
1650445200000|2022-04-20 09:00:00|602.7|600.3|592.1|589.7|603.1|600.7|591.32|588.92|0
1650448800000|2022-04-20 10:00:00|592.3|589.9|589.43|587.03|595.06|592.66|587.76|585.36|0
1650452400000|2022-04-20 11:00:00|589.14|586.74|576.54|574.14|592.48|590.08|576.54|574.14|0
1650456000000|2022-04-20 12:00:00|576.74|574.34|575.85|573.45|580.25|577.85|574.87|572.47|0
1650459600000|2022-04-20 13:00:00|575.66|573.26|593.89|591.49|596.66|594.26|572.74|570.34|0
1650463200000|2022-04-20 14:00:00|592.52|590.12|573.78|571.38|597.05|594.65|571.53|569.13|0
1650466800000|2022-04-20 15:00:00|573.49|571.09|580.29|577.89|589.63|587.23|573.49|571.09|0
1650470400000|2022-04-20 16:00:00|579.7|577.3|578.31|575.91|589.95|587.55|575.18|572.78|0
1650474000000|2022-04-20 17:00:00|578.22|575.82|575.75|573.35|581.45|579.05|571.06|568.66|0
1650477600000|2022-04-20 18:00:00|575.95|573.55|596.47|594.07|600.26|597.86|573.6|571.2|0
1650481200000|2022-04-20 19:00:00|596.07|593.67|593.59|591.19|597.07|594.67|577.43|575.03|0
1650484800000|2022-04-20 20:00:00|593.79|591.39|583.15|580.35|594.18|591.78|581.81|579.41|0
1650488400000|2022-04-20 21:00:00|583.29|580.49|582.98|580.18|583.54|580.74|581.96|579.16|0
1650492000000|2022-04-20 22:00:00|583.84|581.04|583.14|580.34|584.12|581.32|579.44|576.64|0
1650495600000|2022-04-20 23:00:00|583.34|580.54|581.37|578.57|583.72|580.92|579.61|576.81|0
1650499200000|2022-04-21 00:00:00|581.56|578.76|580.57|577.77|581.56|578.76|578.44|575.64|0
1650502800000|2022-04-21 01:00:00|580.38|577.58|576.86|574.06|582.13|579.33|576.08|573.28|0
1650506400000|2022-04-21 02:00:00|576.66|573.86|577.23|574.43|578.2|575.4|575.29|572.49|0
1650510000000|2022-04-21 03:00:00|577.03|574.23|581.31|578.51|581.7|578.9|576.26|573.46|0
1650513600000|2022-04-21 04:00:00|581.11|578.31|578.56|575.76|581.31|578.51|578.37|575.57|0
1650517200000|2022-04-21 05:00:00|578.47|575.67|577.05|574.25|580.32|577.52|572.73|569.93|0
1650520800000|2022-04-21 06:00:00|576.86|574.06|578.01|575.21|583.1|580.3|576.85|574.05|0
1650524400000|2022-04-21 07:00:00|577.23|574.43|563.94|561.54|581.14|578.34|562.97|560.57|0
1650528000000|2022-04-21 08:00:00|564.13|561.73|561.6|559.2|565.1|562.7|560.83|558.43|0
1650531600000|2022-04-21 09:00:00|561.79|559.39|566.63|564.23|567.8|565.4|561.21|558.81|0
1650535200000|2022-04-21 10:00:00|566.82|564.42|562.25|559.85|567.8|565.4|560.99|558.59|0
1650538800000|2022-04-21 11:00:00|561.76|559.36|558.94|556.54|564.67|562.27|557.88|555.48|0
1650542400000|2022-04-21 12:00:00|559.23|556.83|558.97|556.57|564.77|562.37|557.68|555.28|0
1650546000000|2022-04-21 13:00:00|559.35|556.95|553.59|551.19|561.47|559.07|548.61|546.21|0
1650549600000|2022-04-21 14:00:00|553.01|550.61|568.11|565.71|571.43|569.03|553.01|550.61|0
1650553200000|2022-04-21 15:00:00|568.5|566.1|590.32|587.92|590.52|588.12|565.97|563.57|0
1650556800000|2022-04-21 16:00:00|590.13|587.73|606.54|604.14|606.55|604.15|587.56|585.16|0
1650560400000|2022-04-21 17:00:00|607.15|604.75|614.09|611.69|617.5|615.1|599.82|597.42|0
1650564000000|2022-04-21 18:00:00|615|612.6|636.53|633.65|638.97|636.09|614.22|611.82|0
1650567600000|2022-04-21 19:00:00|636.93|634.05|643.87|640.75|653.83|650.71|633.3|630.42|0
1650571200000|2022-04-21 20:00:00|645.3|642.18|649.3|646.5|652.43|650.03|644.95|642.18|0
1650574800000|2022-04-21 21:00:00|649.13|646.33|649.03|646.23|649.82|647.02|648.51|645.71|0
1650578400000|2022-04-21 22:00:00|647.99|645.19|648.28|645.48|651.58|648.78|645.42|642.62|0
1650582000000|2022-04-21 23:00:00|648.49|645.69|655.26|652.46|656.5|653.7|646.64|643.84|0
1650585600000|2022-04-22 00:00:00|655.05|652.25|662.27|659.47|668.08|665.28|650.32|647.52|0
1650589200000|2022-04-22 01:00:00|662.48|659.68|658.74|655.94|664.75|661.95|657.92|655.12|0
1650592800000|2022-04-22 02:00:00|658.54|655.74|659.35|656.55|660.19|657.39|655.23|652.43|0
1650596400000|2022-04-22 03:00:00|659.14|656.34|657.68|654.88|661.62|658.82|656.87|654.07|0
1650600000000|2022-04-22 04:00:00|657.89|655.09|654.17|651.37|660.16|657.36|653.76|650.96|0
1650603600000|2022-04-22 05:00:00|653.76|650.96|652.92|650.12|655.2|652.4|647.17|644.37|0
1650607200000|2022-04-22 06:00:00|652.71|649.91|647.16|644.36|654.57|651.77|645.72|642.92|0
1650610800000|2022-04-22 07:00:00|646.95|644.15|646.43|644.03|657.44|655.04|642.45|640.05|0
1650614400000|2022-04-22 08:00:00|646.33|643.93|651.45|649.05|652.27|649.87|643.25|640.85|0
1650618000000|2022-04-22 09:00:00|651.35|648.95|658.44|656.04|660.3|657.9|647.75|645.35|0
1650621600000|2022-04-22 10:00:00|658.23|655.83|656.16|653.76|661.74|659.34|654.1|651.7|0
1650625200000|2022-04-22 11:00:00|656.26|653.86|648.23|645.83|656.26|653.86|647.71|645.31|0
1650628800000|2022-04-22 12:00:00|648.12|645.72|653.71|651.31|655.97|653.57|644.02|641.62|0
1650632400000|2022-04-22 13:00:00|653.91|651.51|678.3|675.9|682.37|679.97|652.06|649.66|0
1650636000000|2022-04-22 14:00:00|677.25|674.85|694.64|692.24|695.69|693.29|663.77|661.37|0
1650639600000|2022-04-22 15:00:00|694.43|692.03|711.52|709.12|711.53|709.13|684.74|682.34|0
1650643200000|2022-04-22 16:00:00|711.74|709.34|712.59|709.71|716.18|713.78|699.29|696.41|0
1650646800000|2022-04-22 17:00:00|711.95|709.07|728.5|725.62|728.5|725.62|710.65|708.25|0
1650650400000|2022-04-22 18:00:00|728.71|725.83|740.89|738.01|746.24|743.36|718.89|716.01|0
1650654000000|2022-04-22 19:00:00|740.47|737.59|751.2|748.08|756.15|753.03|714.04|711.16|0
1650657600000|2022-04-22 20:00:00|751.63|748.51|766.35|762.71|766.35|762.76|750.13|747.01|0
1650870000000|2022-04-25 07:00:00|792.43|788.79|782.68|779.56|795.94|792.34|767.94|764.82|0
1650873600000|2022-04-25 08:00:00|783.12|780|788.26|785.14|793.55|790.43|771.52|768.4|0
1650877200000|2022-04-25 09:00:00|788.7|785.58|784.58|781.46|794.24|791.12|778.66|775.54|0
1650880800000|2022-04-25 10:00:00|785.12|782|782.55|779.43|789.01|785.89|779.64|776.52|0
1650884400000|2022-04-25 11:00:00|782.43|779.31|780.43|777.31|792.07|788.95|774.23|771.11|0
1650888000000|2022-04-25 12:00:00|779.99|776.87|762.83|759.71|785.25|782.13|762.4|759.28|0
1650891600000|2022-04-25 13:00:00|763.27|760.15|801.72|798.6|801.72|798.6|762.52|759.4|0
1650895200000|2022-04-25 14:00:00|801.5|798.38|799.71|796.59|804.37|801.25|765.31|762.19|0
1650898800000|2022-04-25 15:00:00|800.37|797.25|807.4|804.28|815.65|812.53|786.02|782.9|0
1650902400000|2022-04-25 16:00:00|807.84|804.72|786.5|783.38|812.5|809.38|775.74|772.62|0
1650906000000|2022-04-25 17:00:00|786.06|782.94|782.75|779.63|795.54|792.42|771.36|768.24|0
1650909600000|2022-04-25 18:00:00|781.87|778.75|755.86|752.74|788.91|785.79|745.6|742.48|0
1650913200000|2022-04-25 19:00:00|755.64|752.52|725.95|722.83|770.02|766.9|725.52|722.4|0
1650916800000|2022-04-25 20:00:00|726.82|723.7|726.03|722.39|729.42|726.3|723.58|720.46|0
1650920400000|2022-04-25 21:00:00|726.05|722.41|727.2|723.56|727.66|724.02|726.05|722.41|0
1650924000000|2022-04-25 22:00:00|726.33|722.69|727.93|724.29|731.17|727.53|726.33|722.69|0
1650927600000|2022-04-25 23:00:00|727.82|724.18|729.21|725.57|730.07|726.43|725.98|722.34|0
1650931200000|2022-04-26 00:00:00|729.42|725.78|726.61|722.97|731.58|727.94|726.18|722.54|0
1650934800000|2022-04-26 01:00:00|726.51|722.87|727.68|724.04|729.19|725.55|723.81|720.17|0
1650938400000|2022-04-26 02:00:00|727.46|723.82|720.36|717.56|727.57|724.45|720.15|717.35|0
1650942000000|2022-04-26 03:00:00|720.58|717.78|718.92|716.12|720.58|717.78|716.54|713.74|0
1650945600000|2022-04-26 04:00:00|718.71|715.91|719.33|716.53|720.84|718.04|718.28|715.48|0
1650949200000|2022-04-26 05:00:00|719.55|716.75|721.57|718.77|725.1|722.3|718.68|715.88|0
1650952800000|2022-04-26 06:00:00|722.1|719.3|728.97|726.17|734.99|732.19|720.18|717.38|0
1650956400000|2022-04-26 07:00:00|729.19|726.39|745.85|743.45|749.14|746.74|729.19|726.39|0
1650960000000|2022-04-26 08:00:00|746.07|743.67|733.84|731.44|747.25|744.85|733.84|731.44|0
1650963600000|2022-04-26 09:00:00|733.2|730.8|736.24|733.84|740.5|738.1|732.34|729.94|0
1650967200000|2022-04-26 10:00:00|736.46|734.06|742.05|739.65|742.05|739.65|733.56|731.16|0
1650970800000|2022-04-26 11:00:00|741.83|739.43|740.1|737.7|746.58|744.18|739.88|737.48|0
1650974400000|2022-04-26 12:00:00|739.88|737.48|746.33|743.93|750.25|747.85|739.23|736.83|0
1650978000000|2022-04-26 13:00:00|746.55|744.15|771.46|769.06|774.62|772.22|746.55|744.15|0
1650981600000|2022-04-26 14:00:00|772|769.6|795.72|793.32|799.97|797.57|764.6|762.2|0
1650985200000|2022-04-26 15:00:00|795.94|793.54|811.02|808.62|811.24|808.84|792.2|789.8|0
1650988800000|2022-04-26 16:00:00|811.24|808.84|785.57|783.17|811.24|808.84|785.13|782.73|0
1650992400000|2022-04-26 17:00:00|785.79|783.39|811.38|808.98|816.5|814.1|785.79|783.39|0
1650996000000|2022-04-26 18:00:00|811.16|808.76|798.4|796|814.11|811.71|797.08|794.68|0
1650999600000|2022-04-26 19:00:00|798.84|796.44|838.98|836.58|838.98|836.58|793.77|791.37|0
1651003200000|2022-04-26 20:00:00|839.42|837.02|865.7|862.9|869.2|866.4|834.22|831.82|0
1651006800000|2022-04-26 21:00:00|866.22|863.42|857.61|854.81|866.22|863.42|857.52|854.72|0
1651010400000|2022-04-26 22:00:00|853.74|850.94|843.19|840.39|858.13|855.33|833.02|830.22|0
1651014000000|2022-04-26 23:00:00|843.07|840.27|836.36|833.56|843.19|840.39|833.68|830.88|0
1651017600000|2022-04-27 00:00:00|836.13|833.33|840.96|838.16|842.53|839.73|831.63|828.83|0
1651021200000|2022-04-27 01:00:00|841.3|838.5|826.39|823.59|841.3|838.5|820.82|818.02|0
1651024800000|2022-04-27 02:00:00|826.17|823.37|819.03|816.23|834.67|831.87|817.92|815.12|0
1651028400000|2022-04-27 03:00:00|818.92|816.12|817.91|815.11|822.59|819.79|815.24|812.44|0
1651032000000|2022-04-27 04:00:00|818.13|815.33|817.27|814.47|820.61|817.81|815.83|813.03|0
1651035600000|2022-04-27 05:00:00|817.16|814.36|818.93|816.13|820.6|817.8|813.59|810.79|0
1651039200000|2022-04-27 06:00:00|818.59|815.79|812.08|809.28|823.06|820.26|811.63|808.83|0
1651042800000|2022-04-27 07:00:00|812.75|809.95|803.75|801.35|841.09|838.69|801.63|799.23|0
1651046400000|2022-04-27 08:00:00|803.41|801.01|805.43|803.03|810|807.6|794.55|792.15|0
1651050000000|2022-04-27 09:00:00|805.76|803.36|799.16|796.76|807.54|805.14|798.49|796.09|0
1651053600000|2022-04-27 10:00:00|798.93|796.53|799.69|797.29|808.51|806.11|796.49|794.09|0
1651057200000|2022-04-27 11:00:00|799.58|797.18|822.6|820.2|826.5|824.1|799.58|797.18|0
1651060800000|2022-04-27 12:00:00|822.82|820.42|823.41|821.01|827.45|825.05|813.65|811.25|0
1651064400000|2022-04-27 13:00:00|823.64|821.24|796.73|794.33|833.5|831.1|785.89|783.49|0
1651068000000|2022-04-27 14:00:00|797.17|794.77|822.32|819.92|850.86|848.46|789.2|786.8|0
1651071600000|2022-04-27 15:00:00|821.2|818.8|806.89|804.49|825.23|822.83|795.33|792.93|0
1651075200000|2022-04-27 16:00:00|806.67|804.27|784.77|782.37|814.71|812.31|777.63|775.23|0
1651078800000|2022-04-27 17:00:00|784.11|781.71|785.21|782.81|804.82|802.42|781.67|779.27|0
1651082400000|2022-04-27 18:00:00|785.65|783.25|813.97|811.57|817.12|814.72|784.99|782.59|0
1651086000000|2022-04-27 19:00:00|813.75|811.35|829.34|826.94|835.19|832.79|812.1|809.7|0
1651089600000|2022-04-27 20:00:00|827.54|825.14|800.1|797.3|832.26|829.86|796.67|793.87|0
1651093200000|2022-04-27 21:00:00|800.58|797.78|800.16|797.36|802.84|800.04|800.12|797.32|0
1651096800000|2022-04-27 22:00:00|798.54|795.74|801.19|798.39|803.08|800.28|796.44|793.64|0
1651100400000|2022-04-27 23:00:00|801.08|798.28|799.74|796.94|803.96|801.16|796.76|793.96|0
1651104000000|2022-04-28 00:00:00|800.18|797.38|801.28|798.48|808.61|805.81|800.18|797.38|0
1651107600000|2022-04-28 01:00:00|801.06|798.26|805.38|802.58|810.6|807.8|799.73|796.93|0
1651111200000|2022-04-28 02:00:00|805.49|802.69|801.48|798.68|806.37|803.57|798.38|795.58|0
1651114800000|2022-04-28 03:00:00|801.26|798.46|802.8|800|805.03|802.23|798.38|795.58|0
1651118400000|2022-04-28 04:00:00|802.58|799.78|797.93|795.13|804.13|801.33|797.71|794.91|0
1651122000000|2022-04-28 05:00:00|798.05|795.25|795.71|792.91|801.48|798.68|792.83|790.03|0
1651125600000|2022-04-28 06:00:00|795.6|792.8|786.13|783.33|797.26|794.46|782.37|779.57|0
1651129200000|2022-04-28 07:00:00|785.47|782.67|776.41|774.01|788.78|786.18|767.66|765.26|0
1651132800000|2022-04-28 08:00:00|776.63|774.23|760.88|758.48|776.85|774.45|760.88|758.48|0
1651136400000|2022-04-28 09:00:00|760.44|758.04|770.47|768.07|772.45|770.05|758.92|756.52|0
1651140000000|2022-04-28 10:00:00|770.26|767.86|776.6|774.2|780.12|777.72|768.94|766.54|0
1651143600000|2022-04-28 11:00:00|776.82|774.42|776.59|774.19|778.79|776.39|767.18|764.78|0
1651147200000|2022-04-28 12:00:00|776.81|774.41|787.8|785.4|791.56|789.16|774.61|772.21|0
1651150800000|2022-04-28 13:00:00|788.69|786.29|801.65|799.25|809.53|807.13|777.45|775.05|0
1651154400000|2022-04-28 14:00:00|801.87|799.47|812.68|810.28|827.05|824.65|800.1|797.7|0
1651158000000|2022-04-28 15:00:00|812.02|809.62|799.05|796.65|813.46|811.06|792.73|790.33|0
1651161600000|2022-04-28 16:00:00|799.6|797.2|753.82|750.94|804.14|801.74|752.59|749.71|0
1651165200000|2022-04-28 17:00:00|752.95|750.07|740.32|737.92|756.44|753.56|736.51|733.63|0
1651168800000|2022-04-28 18:00:00|740.1|737.7|727.55|725.15|743.99|741.59|723.48|721.08|0
1651172400000|2022-04-28 19:00:00|728.62|726.22|737.93|735.05|749.21|746.33|720.65|717.77|0
1651176000000|2022-04-28 20:00:00|736.64|733.76|757|754.2|763.77|760.41|734.43|731.07|0
1651179600000|2022-04-28 21:00:00|757.39|754.59|767.65|764.85|778.98|776.18|755.02|752.22|0
1651183200000|2022-04-28 22:00:00|773.34|770.54|770.16|767.36|778.6|775.8|762.96|760.16|0
1651186800000|2022-04-28 23:00:00|769.94|767.14|771.07|768.27|772.38|769.58|766.66|763.86|0
1651190400000|2022-04-29 00:00:00|770.85|768.05|760.11|757.31|771.29|768.49|758.81|756.01|0
1651194000000|2022-04-29 01:00:00|760|757.2|750.55|747.75|761.19|758.39|747.53|744.73|0
1651197600000|2022-04-29 02:00:00|750.66|747.86|753.79|750.99|757.05|754.25|748.38|745.58|0
1651201200000|2022-04-29 03:00:00|753.57|750.77|752.59|749.79|756.61|753.81|750.53|747.73|0
1651204800000|2022-04-29 04:00:00|752.48|749.68|751.17|748.37|754.64|751.84|750.52|747.72|0
1651208400000|2022-04-29 05:00:00|751.38|748.58|748.99|746.19|752.24|749.44|745.33|742.53|0
1651212000000|2022-04-29 06:00:00|749.21|746.41|749.76|746.96|752.46|749.66|741|738.2|0
1651215600000|2022-04-29 07:00:00|749.22|746.42|750.22|747.82|759.26|756.86|744.92|742.52|0
1651219200000|2022-04-29 08:00:00|749.78|747.38|755.29|752.89|757.25|754.85|746.1|743.7|0
1651222800000|2022-04-29 09:00:00|755.18|752.78|763.77|761.37|766.39|763.99|755.18|752.78|0
1651226400000|2022-04-29 10:00:00|763.67|761.27|772.09|769.69|774.05|771.65|758.77|756.37|0
1651230000000|2022-04-29 11:00:00|771.87|769.47|775.36|772.96|778.64|776.24|768.15|765.75|0
1651233600000|2022-04-29 12:00:00|775.47|773.07|773.7|771.3|776.77|774.37|762.48|760.08|0
1651237200000|2022-04-29 13:00:00|774.36|771.96|752.78|750.38|783.79|781.39|751.37|748.97|0
1651240800000|2022-04-29 14:00:00|752.57|750.17|796.45|794.05|803.55|801.15|751.58|749.18|0
1651244400000|2022-04-29 15:00:00|797.56|795.16|798.13|795.73|806.44|804.04|784.28|781.88|0
1651248000000|2022-04-29 16:00:00|798.01|795.61|823.81|821.41|828.07|825.67|797.57|795.17|0
1651251600000|2022-04-29 17:00:00|824.48|822.08|823.42|821.02|825|822.6|804.64|802.24|0
1651255200000|2022-04-29 18:00:00|823.65|821.25|844.28|841.88|851.47|849.07|820.88|818.48|0
1651258800000|2022-04-29 19:00:00|844.73|842.33|876.77|874.37|885.78|883.38|843.6|841.2|0
1651262400000|2022-04-29 20:00:00|878.12|875.72|868.7|865.9|880.15|877.75|863.53|861.13|0
1651474800000|2022-05-02 07:00:00|852.9|850.1|870.44|868.04|878.39|875.99|848.42|846.02|0
1651478400000|2022-05-02 08:00:00|870.32|867.92|867.82|865.42|871.79|869.39|853.48|851.08|0
1651482000000|2022-05-02 09:00:00|867.71|865.31|860.14|857.74|867.71|865.31|855.38|852.98|0
1651485600000|2022-05-02 10:00:00|860.03|857.63|862.85|860.45|864.79|862.39|855.16|852.76|0
1651489200000|2022-05-02 11:00:00|862.63|860.23|887.68|885.28|889.74|887.34|860.36|857.96|0
1651492800000|2022-05-02 12:00:00|886.31|883.91|886.07|883.67|891.31|888.91|879.02|876.62|0
1651496400000|2022-05-02 13:00:00|885.84|883.44|871.23|868.83|901.6|899.2|865.45|863.05|0
1651500000000|2022-05-02 14:00:00|871.91|869.51|872.3|869.9|892.47|890.07|841.36|838.96|0
1651503600000|2022-05-02 15:00:00|871.86|868.98|883.01|880.13|896.65|893.77|871.17|868.29|0
1651507200000|2022-05-02 16:00:00|882.56|879.68|907.08|904.2|909.83|906.95|875.82|872.94|0
1651510800000|2022-05-02 17:00:00|907.54|904.66|920.92|918.04|927.57|924.69|899.55|896.67|0
1651514400000|2022-05-02 18:00:00|921.61|918.73|933.88|930.52|946.72|943.84|910.4|907.52|0
1651518000000|2022-05-02 19:00:00|931.59|928.23|855.19|852.31|932.97|929.61|854.06|851.18|0
1651521600000|2022-05-02 20:00:00|854.06|851.18|859.39|856.03|862.45|859.55|850.67|847.79|0
1651525200000|2022-05-02 21:00:00|859.84|856.48|859.63|856.27|860.26|856.9|857.99|854.63|0
1651528800000|2022-05-02 22:00:00|859.38|856.02|862.65|859.29|863.79|860.43|859.26|855.9|0
1651532400000|2022-05-02 23:00:00|862.42|859.06|858|854.64|862.42|859.06|857.44|854.08|0
1651536000000|2022-05-03 00:00:00|857.88|854.52|848.95|845.59|859.92|856.56|846.58|843.22|0
1651539600000|2022-05-03 01:00:00|849.74|846.38|846.57|843.21|855.61|852.25|844.77|841.41|0
1651543200000|2022-05-03 02:00:00|846.8|843.44|836.66|833.3|846.8|843.44|833.3|829.94|0
1651546800000|2022-05-03 03:00:00|836.89|833.53|842.73|839.37|843.63|840.27|835.21|831.85|0
1651550400000|2022-05-03 04:00:00|842.84|839.48|844.52|841.16|844.75|841.39|839.57|836.21|0
1651554000000|2022-05-03 05:00:00|844.64|841.28|841.52|838.16|845.87|842.51|838.67|835.31|0
1651557600000|2022-05-03 06:00:00|841.97|838.61|850.51|847.15|851.75|848.39|841.07|837.71|0
1651561200000|2022-05-03 07:00:00|850.61|847.25|844.23|841.83|859.66|856.78|841.53|839.13|0
1651564800000|2022-05-03 08:00:00|844.01|841.61|851.73|849.33|854.68|852.28|835.45|833.05|0
1651568400000|2022-05-03 09:00:00|852.19|849.79|852.75|850.35|857.39|854.99|850.27|847.87|0
1651572000000|2022-05-03 10:00:00|852.63|850.23|869.88|867.48|874.56|872.16|850.71|848.31|0
1651575600000|2022-05-03 11:00:00|869.77|867.37|860.74|858.34|873.9|871.5|859.84|857.44|0
1651579200000|2022-05-03 12:00:00|861.42|859.02|846.17|843.77|861.42|859.02|844.57|842.17|0
1651582800000|2022-05-03 13:00:00|845.71|843.31|846.95|844.55|863.86|861.46|843.22|840.82|0
1651586400000|2022-05-03 14:00:00|844.46|842.06|845.9|843.5|859.42|857.02|833.5|831.1|0
1651590000000|2022-05-03 15:00:00|845.67|843.27|821.24|818.84|850.45|848.05|812.01|809.61|0
1651593600000|2022-05-03 16:00:00|820.9|818.5|830.15|827.75|838.3|835.9|813.35|810.95|0
1651597200000|2022-05-03 17:00:00|828.79|826.39|823.93|821.53|830.15|827.75|814.46|812.06|0
1651600800000|2022-05-03 18:00:00|824.15|821.75|827.37|824.97|856.16|853.76|824.15|821.75|0
1651604400000|2022-05-03 19:00:00|826.02|823.62|834.32|831.92|848.44|846.04|820.48|818.08|0
1651608000000|2022-05-03 20:00:00|833.18|830.78|830.4|827.6|835.28|832.48|822.96|820.56|0
1651611600000|2022-05-03 21:00:00|830.44|827.64|829.49|826.69|830.96|828.16|828.81|826.01|0
1651615200000|2022-05-03 22:00:00|829.47|826.67|831.17|828.37|833.45|830.65|827.21|824.41|0
1651618800000|2022-05-03 23:00:00|830.95|828.15|828.44|825.64|831.85|829.05|826.4|823.6|0
1651622400000|2022-05-04 00:00:00|828.67|825.87|829.11|826.31|830.48|827.68|826.17|823.37|0
1651626000000|2022-05-04 01:00:00|828.89|826.09|823.89|821.09|829.34|826.54|822.09|819.29|0
1651629600000|2022-05-04 02:00:00|823.67|820.87|831.82|829.02|832.05|829.25|821.63|818.83|0
1651633200000|2022-05-04 03:00:00|831.49|828.69|832.39|829.59|834.31|831.51|828.53|825.73|0
1651636800000|2022-05-04 04:00:00|832.27|829.47|831.12|828.32|832.49|829.69|827.04|824.24|0
1651640400000|2022-05-04 05:00:00|831.35|828.55|824.58|821.78|831.81|829.01|824.13|821.33|0
1651644000000|2022-05-04 06:00:00|825.03|822.23|824.12|821.32|829.58|826.78|822.76|819.96|0
1651647600000|2022-05-04 07:00:00|825.03|822.23|823.65|821.25|833.01|830.61|820.16|817.76|0
1651651200000|2022-05-04 08:00:00|823.54|821.14|821.14|818.74|824.11|821.71|819.33|816.93|0
1651654800000|2022-05-04 09:00:00|821.37|818.97|815.91|813.51|825.92|823.52|815.68|813.28|0
1651658400000|2022-05-04 10:00:00|815.68|813.28|817.66|815.26|819.02|816.62|813.87|811.47|0
1651662000000|2022-05-04 11:00:00|817.89|815.49|817.93|815.53|819.7|817.3|812.68|810.28|0
1651665600000|2022-05-04 12:00:00|817.7|815.3|825.68|823.28|825.68|823.28|815.1|812.7|0
1651669200000|2022-05-04 13:00:00|825.9|823.5|835.22|832.82|835.33|832.93|822.72|820.32|0
1651672800000|2022-05-04 14:00:00|835.33|832.93|845.48|843.08|851.96|849.56|834.19|831.79|0
1651676400000|2022-05-04 15:00:00|844.8|842.4|843.14|840.74|857.63|855.23|839.02|836.62|0
1651680000000|2022-05-04 16:00:00|842.91|840.51|816.73|814.33|845.65|843.25|816.5|814.1|0
1651683600000|2022-05-04 17:00:00|816.5|814.1|816.64|814.24|827.17|824.77|809.49|807.09|0
1651687200000|2022-05-04 18:00:00|815.96|813.56|766.39|763.99|852.74|850.34|760.71|758.31|0
1651690800000|2022-05-04 19:00:00|765.5|763.1|720.91|718.51|770.52|768.12|713.74|711.34|0
1651694400000|2022-05-04 20:00:00|719.61|717.21|730.27|727.47|730.59|727.79|719.61|717.21|0
1651698000000|2022-05-04 21:00:00|729.87|727.07|727.62|724.82|730.06|727.26|726.77|723.97|0
1651701600000|2022-05-04 22:00:00|726.77|723.97|729.04|726.24|730.13|727.33|721.23|718.43|0
1651705200000|2022-05-04 23:00:00|728.82|726.02|728.38|725.58|730.34|727.54|726.43|723.63|0
1651708800000|2022-05-05 00:00:00|728.16|725.36|724.13|721.33|729.47|726.67|723.59|720.79|0
1651712400000|2022-05-05 01:00:00|724.02|721.22|727.34|724.54|728.86|726.06|720.84|718.04|0
1651716000000|2022-05-05 02:00:00|727.23|724.43|729.28|726.48|730.16|727.36|726.9|724.1|0
1651719600000|2022-05-05 03:00:00|728.85|726.05|725.36|722.56|728.85|726.05|724.28|721.48|0
1651723200000|2022-05-05 04:00:00|725.58|722.78|720.8|718|725.79|722.99|720.8|718|0
1651726800000|2022-05-05 05:00:00|720.7|717.9|719.49|716.69|723.4|720.6|717.77|714.97|0
1651730400000|2022-05-05 06:00:00|719.28|716.48|733.92|731.12|734.24|731.44|718.63|715.83|0
1651734000000|2022-05-05 07:00:00|732.94|730.14|738|735.6|745.02|742.62|731.63|728.83|0
1651737600000|2022-05-05 08:00:00|738.11|735.71|748.3|745.9|752.27|749.87|736.46|734.06|0
1651741200000|2022-05-05 09:00:00|748.52|746.12|745.57|743.17|750.39|747.99|743.37|740.97|0
1651744800000|2022-05-05 10:00:00|745.35|742.95|748.94|746.54|748.94|746.54|739.84|737.44|0
1651748400000|2022-05-05 11:00:00|749.06|746.66|744.91|742.51|749.28|746.88|739.28|736.88|0
1651752000000|2022-05-05 12:00:00|744.69|742.29|748.47|746.07|748.7|746.3|739.63|737.23|0
1651755600000|2022-05-05 13:00:00|748.25|745.85|786.99|784.59|791.02|788.62|748.25|745.85|0
1651759200000|2022-05-05 14:00:00|787.21|784.81|834.28|831.88|848.07|845.67|786.99|784.59|0
1651762800000|2022-05-05 15:00:00|835.4|833|876|873.6|876.23|873.83|831.57|829.17|0
1651766400000|2022-05-05 16:00:00|876.91|874.51|855.69|853.29|889.21|886.81|853.59|851.19|0
1651770000000|2022-05-05 17:00:00|855.23|852.83|864.48|862.08|869.96|867.56|838.49|836.09|0
1651773600000|2022-05-05 18:00:00|864.71|862.31|872.99|870.59|883.23|880.83|849.47|847.07|0
1651777200000|2022-05-05 19:00:00|872.76|870.36|859.42|857.02|903.23|900.83|859.42|857.02|0
1651780800000|2022-05-05 20:00:00|860.33|857.93|855.31|852.51|865.09|862.69|849.82|847.02|0
1651784400000|2022-05-05 21:00:00|854.84|852.04|857.87|855.07|858.93|856.13|854.38|851.58|0
1651788000000|2022-05-05 22:00:00|859.22|856.42|861.02|858.22|867.73|864.93|858.86|856.06|0
1651791600000|2022-05-05 23:00:00|861.81|859.01|858.17|855.37|863.86|861.06|857.27|854.47|0
1651795200000|2022-05-06 00:00:00|857.49|854.69|873.18|870.38|875|872.2|856.59|853.79|0
1651798800000|2022-05-06 01:00:00|873.41|870.61|873.85|871.05|879.11|876.31|870.44|867.64|0
1651802400000|2022-05-06 02:00:00|873.63|870.83|868.95|866.15|876.82|874.02|867.69|864.89|0
1651806000000|2022-05-06 03:00:00|868.83|866.03|859.96|857.16|870.65|867.85|858.82|856.02|0
1651809600000|2022-05-06 04:00:00|860.07|857.27|864.72|861.92|867.91|865.11|859.05|856.25|0
1651813200000|2022-05-06 05:00:00|865.4|862.6|865.28|862.48|869.95|867.15|864.03|861.23|0
1651816800000|2022-05-06 06:00:00|864.71|861.91|868.92|866.12|869.03|866.23|858.8|856|0
1651820400000|2022-05-06 07:00:00|868.69|865.89|874.57|872.17|890.6|888.2|868.69|865.89|0
1651824000000|2022-05-06 08:00:00|873.66|871.26|875.91|873.51|880.27|877.87|860.53|858.13|0
1651827600000|2022-05-06 09:00:00|876.47|874.07|869.58|867.18|884.75|882.35|868.67|866.27|0
1651831200000|2022-05-06 10:00:00|869.46|867.06|875.37|872.97|879.25|876.85|867.18|864.78|0
1651834800000|2022-05-06 11:00:00|875.15|872.75|881.91|879.51|891.49|889.09|875.04|872.64|0
1651838400000|2022-05-06 12:00:00|882.59|880.19|890.04|887.64|891.53|889.13|854.31|851.91|0
1651842000000|2022-05-06 13:00:00|890.5|888.1|932.69|930.29|939.35|936.95|881.37|878.97|0
1651845600000|2022-05-06 14:00:00|935.33|932.93|872.99|870.59|939.58|937.18|867.2|864.8|0
1651849200000|2022-05-06 15:00:00|874.01|871.61|899.68|897.28|902.89|900.49|854.05|851.65|0
1651852800000|2022-05-06 16:00:00|900.37|897.97|865.13|862.73|902.78|900.38|862.87|860.47|0
1651856400000|2022-05-06 17:00:00|863.21|860.81|897.09|894.69|899.84|897.44|860.16|857.76|0
1651860000000|2022-05-06 18:00:00|897.78|895.38|909.75|907.35|918.36|915.96|891.94|889.54|0
1651863600000|2022-05-06 19:00:00|909.52|907.12|885.99|883.59|923.3|920.9|872.05|869.65|0
1651867200000|2022-05-06 20:00:00|887.36|884.96|896.96|894.16|897.84|895.44|887.36|884.96|0
1652079600000|2022-05-09 07:00:00|918.77|915.97|931.72|929.32|933.33|930.93|909.24|906.84|0
1652083200000|2022-05-09 08:00:00|931.95|929.55|939.09|936.69|950.03|947.63|930.34|927.94|0
1652086800000|2022-05-09 09:00:00|939.44|937.04|945.98|943.58|951.52|949.12|934.26|931.86|0
1652090400000|2022-05-09 10:00:00|946.21|943.81|962.81|960.41|966.97|964.57|944.6|942.2|0
1652094000000|2022-05-09 11:00:00|961.89|959.49|952.19|949.79|969.5|967.1|949.66|947.26|0
1652097600000|2022-05-09 12:00:00|951.96|949.56|946.84|944.44|958.15|955.75|941.07|938.67|0
1652101200000|2022-05-09 13:00:00|946.61|944.21|947.3|944.9|963.4|961|934.38|931.98|0
1652104800000|2022-05-09 14:00:00|948.46|946.06|986.66|984.26|986.66|984.26|943.83|941.43|0
1652108400000|2022-05-09 15:00:00|986.89|984.49|979.97|977.57|1003.83|1001.43|974.43|972.03|0
1652112000000|2022-05-09 16:00:00|979.74|977.34|990.58|987.7|991.05|988.17|958.65|956.01|0
1652115600000|2022-05-09 17:00:00|990.82|987.94|992.56|990.16|1002.69|1000.29|979.19|976.79|0
1652119200000|2022-05-09 18:00:00|992.32|989.92|986.51|983.63|1005.85|1002.97|982.56|979.68|0
1652122800000|2022-05-09 19:00:00|983.26|980.38|1013.07|1010.19|1029.6|1026.72|973.98|971.1|0
1652126400000|2022-05-09 20:00:00|1012.61|1009.73|1013.11|1010.31|1015.76|1012.88|1002.56|999.68|0
1652130000000|2022-05-09 21:00:00|1013.13|1010.33|1011.66|1008.86|1014.58|1011.78|1011.21|1008.41|0
1652133600000|2022-05-09 22:00:00|1010.21|1007.41|1003.11|1000.31|1010.32|1007.52|1001.72|998.92|0
1652137200000|2022-05-09 23:00:00|1002.88|1000.08|1004.03|1001.23|1011.24|1008.44|1002.64|999.84|0
1652140800000|2022-05-10 00:00:00|1003.92|1001.12|1029.38|1025.74|1039.31|1035.95|1003.33|1000.53|0
1652144400000|2022-05-10 01:00:00|1028.57|1024.93|1008.97|1005.33|1032.89|1029.25|1006.06|1002.42|0
1652148000000|2022-05-10 02:00:00|1008.39|1004.75|998.71|995.07|1011.23|1007.59|994.65|991.01|0
1652151600000|2022-05-10 03:00:00|998.47|994.83|993.82|990.18|1003.59|999.95|993.82|990.18|0
1652155200000|2022-05-10 04:00:00|994.05|990.41|994.97|991.33|996.14|992.5|993.81|990.17|0
1652158800000|2022-05-10 05:00:00|995.09|991.45|990.36|986.72|996.83|993.19|982.69|979.05|0
1652162400000|2022-05-10 06:00:00|990.24|986.6|972.69|969.05|992.22|988.58|970.94|967.3|0
1652166000000|2022-05-10 07:00:00|972.45|968.81|986.29|983.17|988.52|985.4|970.91|967.79|0
1652169600000|2022-05-10 08:00:00|986.06|982.94|971.29|968.89|988.16|985.04|969.89|967.13|0
1652173200000|2022-05-10 09:00:00|971.17|968.77|982.14|979.02|982.72|980.32|967.09|964.69|0
1652176800000|2022-05-10 10:00:00|981.91|978.79|984.05|981.65|984.37|981.88|972.91|970.51|0
1652180400000|2022-05-10 11:00:00|984.16|981.76|985.06|982.66|994.68|992.28|981.83|979.43|0
1652184000000|2022-05-10 12:00:00|985.18|982.78|959.71|957.31|985.53|983.13|957.96|955.56|0
1652187600000|2022-05-10 13:00:00|959.35|956.95|957.78|955.38|977.79|975.39|938.91|936.51|0
1652191200000|2022-05-10 14:00:00|956.85|954.45|1005.17|1002.77|1011.39|1008.99|948.74|946.34|0
1652194800000|2022-05-10 15:00:00|1006.22|1003.82|1022.46|1020.06|1036.77|1034.37|999.19|996.79|0
1652198400000|2022-05-10 16:00:00|1021.53|1019.13|1035.67|1033.27|1046.14|1043.74|1012.41|1010.01|0
1652202000000|2022-05-10 17:00:00|1037.31|1034.91|968.02|965.62|1038.37|1035.97|967.09|964.69|0
1652205600000|2022-05-10 18:00:00|967.32|964.92|984.84|982.44|996.94|994.54|965.7|963.3|0
1652209200000|2022-05-10 19:00:00|984.49|982.09|993.12|990.72|993.12|990.72|970.76|968.36|0
1652212800000|2022-05-10 20:00:00|1006.14|1003.74|1008.87|1006.07|1013.51|1011.11|1002.16|999.76|0
1652216400000|2022-05-10 21:00:00|1009.15|1006.35|1009.28|1006.48|1010.03|1007.23|1008.39|1005.59|0
1652220000000|2022-05-10 22:00:00|1009.8|1007|1004.76|1001.96|1011.79|1008.99|1003.59|1000.79|0
1652223600000|2022-05-10 23:00:00|1004.64|1001.84|1008.73|1005.93|1013.78|1010.98|1002.65|999.85|0
1652227200000|2022-05-11 00:00:00|1008.97|1006.17|1004.51|1001.71|1012.48|1009.68|996.56|993.76|0
1652230800000|2022-05-11 01:00:00|1004.16|1001.36|994.45|991.65|1008.49|1005.69|993.87|991.07|0
1652234400000|2022-05-11 02:00:00|994.68|991.88|990.71|987.91|996.08|993.28|987.44|984.64|0
1652238000000|2022-05-11 03:00:00|990.83|988.03|990.23|987.43|992.8|990|988.37|985.57|0
1652241600000|2022-05-11 04:00:00|990.47|987.67|988.71|985.91|992.33|989.53|988.59|985.79|0
1652245200000|2022-05-11 05:00:00|988.59|985.79|990.57|987.77|992.55|989.75|987.42|984.62|0
1652248800000|2022-05-11 06:00:00|991.15|988.35|992.19|989.39|995.35|992.55|985.32|982.52|0
1652252400000|2022-05-11 07:00:00|990.9|988.1|992.22|989.82|1000.05|997.65|988.26|985.86|0
1652256000000|2022-05-11 08:00:00|991.87|989.47|963.47|961.07|992.8|990.4|961.62|959.22|0
1652259600000|2022-05-11 09:00:00|963.36|960.96|962.39|959.99|965.19|962.79|959.29|956.89|0
1652263200000|2022-05-11 10:00:00|962.28|959.88|961.92|959.52|970.07|967.67|958.9|956.5|0
1652266800000|2022-05-11 11:00:00|962.27|959.87|958.93|956.53|963.08|960.68|952.62|950.22|0
1652270400000|2022-05-11 12:00:00|958.7|956.3|1046.06|1042.94|1051.09|1047.97|957.77|955.37|0
1652274000000|2022-05-11 13:00:00|1046.41|1043.29|975.65|973.25|1047.46|1044.34|967.9|964.78|0
1652277600000|2022-05-11 14:00:00|976.7|974.3|980.39|977.99|998.75|996.35|958.51|956.11|0
1652281200000|2022-05-11 15:00:00|980.97|978.57|982.1|979.7|998.93|996.53|960.7|958.3|0
1652284800000|2022-05-11 16:00:00|983.51|981.11|1023.89|1021.49|1025.54|1023.14|979.52|977.12|0
1652288400000|2022-05-11 17:00:00|1024.6|1022.2|1059.41|1057.01|1061.54|1059.14|1024.6|1022.2|0
1652292000000|2022-05-11 18:00:00|1059.17|1056.77|1041.46|1039.06|1059.17|1056.77|1015.58|1013.18|0
1652295600000|2022-05-11 19:00:00|1042.17|1039.77|1067.03|1064.63|1073.66|1071.26|1038.79|1036.39|0
1652299200000|2022-05-11 20:00:00|1066.32|1063.92|1056.54|1053.74|1069.02|1066.62|1052.7|1049.9|0
1652302800000|2022-05-11 21:00:00|1056.39|1053.59|1058.83|1056.03|1061.27|1058.47|1055.99|1053.19|0
1652306400000|2022-05-11 22:00:00|1059.42|1056.62|1059.05|1056.25|1070.39|1067.59|1057.88|1055.08|0
1652310000000|2022-05-11 23:00:00|1058.34|1055.54|1056.45|1053.65|1064|1061.2|1053.51|1050.71|0
1652313600000|2022-05-12 00:00:00|1056.69|1053.89|1051.38|1048.58|1077.13|1074.33|1048.91|1046.11|0
1652317200000|2022-05-12 01:00:00|1051.26|1048.46|1049.61|1046.81|1060.22|1057.42|1046.08|1043.28|0
1652320800000|2022-05-12 02:00:00|1049.96|1047.16|1055.49|1052.69|1061.39|1058.59|1047.96|1045.16|0
1652324400000|2022-05-12 03:00:00|1055.25|1052.45|1057.61|1054.81|1060.91|1058.11|1053.36|1050.56|0
1652328000000|2022-05-12 04:00:00|1057.13|1054.33|1068.22|1065.42|1069.41|1066.61|1056.31|1053.51|0
1652331600000|2022-05-12 05:00:00|1067.99|1065.19|1085.16|1082.36|1085.63|1082.83|1063.5|1060.7|0
1652335200000|2022-05-12 06:00:00|1085.03|1082.23|1084.09|1081.29|1086.93|1084.13|1072.27|1069.47|0
1652338800000|2022-05-12 07:00:00|1083.14|1080.34|1072.47|1070.07|1096.77|1094.37|1063.6|1061.2|0
1652342400000|2022-05-12 08:00:00|1070.34|1067.94|1092.94|1090.54|1099.05|1096.65|1069.99|1067.59|0
1652346000000|2022-05-12 09:00:00|1093.41|1091.01|1096.25|1093.85|1105.16|1102.76|1089.62|1087.22|0
1652349600000|2022-05-12 10:00:00|1096.14|1093.74|1085.71|1083.31|1097.91|1095.51|1082.98|1080.58|0
1652353200000|2022-05-12 11:00:00|1084.87|1082.47|1107.43|1105.03|1111|1108.6|1073.09|1070.69|0
1652356800000|2022-05-12 12:00:00|1107.19|1104.79|1098.19|1095.79|1109.79|1107.39|1089.73|1087.33|0
1652360400000|2022-05-12 13:00:00|1097.72|1095.32|1107.88|1105.48|1123.52|1121.12|1081.84|1079.44|0
1652364000000|2022-05-12 14:00:00|1108.83|1106.43|1054.11|1051.71|1118.49|1116.09|1052.56|1050.16|0
1652367600000|2022-05-12 15:00:00|1052.8|1050.4|1107.14|1104.74|1107.14|1104.74|1038.79|1036.39|0
1652371200000|2022-05-12 16:00:00|1107.25|1104.85|1090.71|1087.59|1112.14|1109.02|1072.44|1069.32|0
1652374800000|2022-05-12 17:00:00|1090.83|1087.71|1124.25|1121.13|1129.26|1126.14|1084.66|1081.54|0
1652378400000|2022-05-12 18:00:00|1123.66|1120.54|1136.43|1133.31|1141.61|1138.49|1115.43|1112.31|0
1652382000000|2022-05-12 19:00:00|1136.67|1133.55|1067.85|1064.97|1139.55|1136.43|1067.85|1064.97|0
1652385600000|2022-05-12 20:00:00|1069.76|1066.88|1087.14|1083.78|1091.45|1088.09|1067.37|1064.49|0
1652389200000|2022-05-12 21:00:00|1086.68|1083.32|1082.01|1078.65|1086.86|1083.5|1081.94|1078.58|0
1652392800000|2022-05-12 22:00:00|1080.67|1077.31|1074.81|1071.45|1080.91|1077.55|1072.66|1069.3|0
1652396400000|2022-05-12 23:00:00|1074.57|1071.21|1056.21|1052.85|1075.17|1071.81|1054.54|1051.18|0
1652400000000|2022-05-13 00:00:00|1056.44|1053.08|1048.17|1044.81|1060.25|1056.89|1046.62|1043.26|0
1652403600000|2022-05-13 01:00:00|1048.28|1044.92|1043.76|1040.4|1050.18|1046.82|1039.48|1036.12|0
1652407200000|2022-05-13 02:00:00|1043.52|1040.16|1043.28|1039.92|1045.3|1041.94|1040.67|1037.31|0
1652410800000|2022-05-13 03:00:00|1043.75|1040.39|1032.35|1028.99|1044.23|1040.87|1026.43|1023.07|0
1652414400000|2022-05-13 04:00:00|1032.59|1029.23|1032.82|1029.46|1038.76|1035.4|1031.16|1027.8|0
1652418000000|2022-05-13 05:00:00|1032.58|1029.22|1033.05|1029.69|1036.38|1033.02|1028.79|1025.43|0
1652421600000|2022-05-13 06:00:00|1032.82|1029.46|1037.57|1034.21|1044.45|1041.09|1031.63|1028.27|0
1652425200000|2022-05-13 07:00:00|1038.76|1035.4|1033.4|1030.52|1047.54|1044.66|1024.88|1022|0
1652428800000|2022-05-13 08:00:00|1033.63|1030.75|1030.2|1027.32|1035.17|1032.29|1024.88|1022|0
1652432400000|2022-05-13 09:00:00|1030.08|1027.2|1034.57|1031.69|1036.83|1033.95|1023.22|1020.34|0
1652436000000|2022-05-13 10:00:00|1034.81|1031.93|1027.94|1025.06|1037.54|1034.66|1026.28|1023.4|0
1652439600000|2022-05-13 11:00:00|1027.46|1024.58|1015.06|1012.18|1031.49|1028.61|1013.17|1010.29|0
1652443200000|2022-05-13 12:00:00|1014.35|1011.47|1018.88|1016|1020.5|1017.62|1012.7|1009.82|0
1652446800000|2022-05-13 13:00:00|1018.4|1015.52|1011.24|1008.36|1038.99|1036.11|1006.29|1003.41|0
1652450400000|2022-05-13 14:00:00|1010.18|1007.3|987.88|985|1011|1008.12|981.68|978.8|0
1652454000000|2022-05-13 15:00:00|988.82|985.94|982.94|980.06|994|991.12|979.89|977.01|0
1652457600000|2022-05-13 16:00:00|981.77|978.89|979.25|976.37|989.14|986.26|966.54|963.66|0
1652461200000|2022-05-13 17:00:00|979.02|976.14|1001.79|998.67|1004.39|1001.27|975.26|972.38|0
1652464800000|2022-05-13 18:00:00|1002.5|999.38|991.64|988.76|1023.18|1020.06|991.41|988.53|0
1652468400000|2022-05-13 19:00:00|991.17|988.29|981.3|978.42|996.46|993.58|971.6|969.2|0
1652472000000|2022-05-13 20:00:00|980.36|977.48|986.5|983.7|988.9|986.5|980.36|977.48|0
1652684400000|2022-05-16 07:00:00|1005.81|1003.01|1001.38|998.98|1015.7|1013.3|994.89|992.49|0
1652688000000|2022-05-16 08:00:00|1001.02|998.62|984.51|982.11|1001.62|999.22|984.51|982.11|0
1652691600000|2022-05-16 09:00:00|984.98|982.58|997.23|994.83|998.65|996.25|983.57|981.17|0
1652695200000|2022-05-16 10:00:00|996.53|994.13|993.51|991.11|996.76|994.36|989.73|987.33|0
1652698800000|2022-05-16 11:00:00|992.8|990.4|989.96|987.56|995.16|992.76|987.84|985.44|0
1652702400000|2022-05-16 12:00:00|989.49|987.09|986.71|984.31|993.27|990.87|973.36|970.96|0
1652706000000|2022-05-16 13:00:00|986.47|984.07|1007.88|1005.48|1017.6|1015.2|982.57|980.17|0
1652709600000|2022-05-16 14:00:00|1007.17|1004.77|1006.46|1004.06|1017.12|1014.72|976.33|973.93|0
1652713200000|2022-05-16 15:00:00|1008.61|1006.21|979.7|977.3|1012.18|1009.78|977.33|974.93|0
1652716800000|2022-05-16 16:00:00|978.99|976.59|995.37|992.97|999.16|996.76|974.02|971.62|0
1652720400000|2022-05-16 17:00:00|996.79|994.39|973.88|971.48|999.87|997.47|967.03|964.63|0
1652724000000|2022-05-16 18:00:00|973.4|971|964.54|962.14|978.6|976.2|956.36|953.96|0
1652727600000|2022-05-16 19:00:00|964.3|961.9|991.03|988.15|1000.26|997.38|961.24|958.84|0
1652731200000|2022-05-16 20:00:00|991.5|988.62|996.84|994.04|997.37|994.57|991.03|988.15|0
1652734800000|2022-05-16 21:00:00|996.79|993.99|997.29|994.49|998.33|995.53|996.26|993.46|0
1652738400000|2022-05-16 22:00:00|996.13|993.33|991.49|988.69|996.24|993.44|990.07|987.27|0
1652742000000|2022-05-16 23:00:00|991.02|988.22|988.88|986.08|994.46|991.66|988.53|985.73|0
1652745600000|2022-05-17 00:00:00|988.64|985.84|984.85|982.05|993.38|990.58|979.41|976.61|0
1652749200000|2022-05-17 01:00:00|984.73|981.93|974.91|972.11|986.98|984.18|973.73|970.93|0
1652752800000|2022-05-17 02:00:00|974.67|971.87|983.65|980.85|985.31|982.51|974.56|971.76|0
1652756400000|2022-05-17 03:00:00|983.18|980.38|980.81|978.01|984.36|981.56|978.92|976.12|0
1652760000000|2022-05-17 04:00:00|980.34|977.54|977.73|974.93|981.04|978.24|976.31|973.51|0
1652763600000|2022-05-17 05:00:00|977.85|975.05|973|970.2|979.14|976.34|971.71|968.91|0
1652767200000|2022-05-17 06:00:00|973.24|970.44|969.29|966.49|975.36|972.56|969.17|966.37|0
1652770800000|2022-05-17 07:00:00|969.17|966.37|959.88|957.48|973.22|970.82|956.46|954.06|0
1652774400000|2022-05-17 08:00:00|959.99|957.59|936.35|933.95|959.99|957.59|928.84|926.44|0
1652778000000|2022-05-17 09:00:00|936.23|933.83|923.24|920.84|937.4|935|921.8|919.4|0
1652781600000|2022-05-17 10:00:00|923.01|920.61|928.16|925.76|928.39|925.99|916.92|914.52|0
1652785200000|2022-05-17 11:00:00|929.1|926.7|934.22|931.82|934.69|932.29|923.66|921.26|0
1652788800000|2022-05-17 12:00:00|934.45|932.05|932.22|929.82|942.21|939.81|930.22|927.82|0
1652792400000|2022-05-17 13:00:00|931.63|929.23|941.73|939.33|949.51|947.11|927.06|924.66|0
1652796000000|2022-05-17 14:00:00|941.26|938.86|955.77|953.37|966.86|964.46|933.03|930.63|0
1652799600000|2022-05-17 15:00:00|955.53|953.13|939.86|937.46|956.95|954.55|934.65|932.25|0
1652803200000|2022-05-17 16:00:00|939.16|936.76|931.7|929.3|947.63|945.23|925.36|922.96|0
1652806800000|2022-05-17 17:00:00|931.94|929.54|931.93|929.53|939|936.6|923.24|920.84|0
1652810400000|2022-05-17 18:00:00|930.99|928.59|924.63|922.23|957.3|954.9|918.07|915.67|0
1652814000000|2022-05-17 19:00:00|924.16|921.76|914.7|912.3|926.97|924.57|912.46|910.06|0
1652817600000|2022-05-17 20:00:00|913.76|911.36|909.62|906.82|917.73|915.33|908.8|906|0
1652821200000|2022-05-17 21:00:00|909.51|906.71|909.23|906.43|909.91|907.11|909.2|906.4|0
1652824800000|2022-05-17 22:00:00|908.44|905.64|909.95|907.15|909.95|907.15|905.64|902.84|0
1652828400000|2022-05-17 23:00:00|909.6|906.8|914.38|911.58|915.08|912.28|909.24|906.44|0
1652832000000|2022-05-18 00:00:00|913.91|911.11|915.98|913.18|917.15|914.35|911.11|908.31|0
1652835600000|2022-05-18 01:00:00|915.74|912.94|921.35|918.55|925.57|922.77|914.93|912.13|0
1652839200000|2022-05-18 02:00:00|921|918.2|919.47|916.67|923.46|920.66|916.67|913.87|0
1652842800000|2022-05-18 03:00:00|919.94|917.14|926.49|923.69|931.89|929.09|918.3|915.5|0
1652846400000|2022-05-18 04:00:00|926.38|923.58|926.95|924.15|928.36|925.56|922.27|919.47|0
1652850000000|2022-05-18 05:00:00|927.08|924.28|918.98|916.18|927.19|924.39|918.05|915.25|0
1652853600000|2022-05-18 06:00:00|918.28|915.48|925.61|922.81|926.78|923.98|916.88|914.08|0
1652857200000|2022-05-18 07:00:00|926.08|923.28|930.48|928.08|934.08|931.68|925.03|922.23|0
1652860800000|2022-05-18 08:00:00|930.12|927.72|929.41|927.01|934.1|931.7|926.27|923.87|0
1652864400000|2022-05-18 09:00:00|929.18|926.78|921.18|918.78|931.17|928.77|921.18|918.78|0
1652868000000|2022-05-18 10:00:00|920.71|918.31|931.68|929.28|933.59|931.19|919.07|916.67|0
1652871600000|2022-05-18 11:00:00|930.87|928.47|946.26|943.86|947.2|944.8|929.81|927.41|0
1652875200000|2022-05-18 12:00:00|946.02|943.62|957.93|955.53|958.4|956|936.84|934.44|0
1652878800000|2022-05-18 13:00:00|958.16|955.76|982.75|980.35|984.17|981.77|954.38|951.98|0
1652882400000|2022-05-18 14:00:00|982.28|979.88|985.75|983.35|993.1|990.7|973.07|970.67|0
1652886000000|2022-05-18 15:00:00|986.22|983.82|1027.04|1024.64|1029.39|1026.99|986.22|983.82|0
1652889600000|2022-05-18 16:00:00|1027.52|1025.12|1021.56|1019.16|1038.73|1036.33|1020.61|1018.21|0
1652893200000|2022-05-18 17:00:00|1022.04|1019.64|1061.77|1059.37|1065.6|1063.2|1021.8|1019.4|0
1652896800000|2022-05-18 18:00:00|1061.06|1058.66|1072.5|1070.1|1075.14|1072.74|1052.49|1050.09|0
1652900400000|2022-05-18 19:00:00|1073.7|1071.3|1069.08|1066.68|1083.95|1081.55|1063.94|1061.54|0
1652904000000|2022-05-18 20:00:00|1068.36|1065.96|1079.47|1076.67|1087.51|1084.71|1066.69|1064.29|0
1652907600000|2022-05-18 21:00:00|1079.61|1076.81|1077.86|1075.06|1079.96|1077.16|1077.09|1074.29|0
1652911200000|2022-05-18 22:00:00|1077.31|1074.51|1075.98|1073.18|1080.78|1077.98|1074.06|1071.26|0
1652914800000|2022-05-18 23:00:00|1076.22|1073.42|1094.47|1091.67|1094.71|1091.91|1075.26|1072.46|0
1652918400000|2022-05-19 00:00:00|1096.16|1093.36|1088.48|1085.68|1097.12|1094.32|1082.45|1079.65|0
1652922000000|2022-05-19 01:00:00|1087.53|1084.73|1089.44|1086.64|1096.64|1093.84|1084.17|1081.37|0
1652925600000|2022-05-19 02:00:00|1089.68|1086.88|1073.14|1070.34|1090.16|1087.36|1072.91|1070.11|0
1652929200000|2022-05-19 03:00:00|1073.38|1070.58|1064.54|1061.74|1074.1|1071.3|1061.67|1058.87|0
1652932800000|2022-05-19 04:00:00|1064.66|1061.86|1065.49|1062.69|1068.36|1065.56|1062.38|1059.58|0
1652936400000|2022-05-19 05:00:00|1064.89|1062.09|1076.48|1073.68|1080.07|1077.27|1062.86|1060.06|0
1652940000000|2022-05-19 06:00:00|1077.08|1074.28|1077.81|1075.01|1080.55|1077.75|1071.69|1068.89|0
1652943600000|2022-05-19 07:00:00|1078.18|1075.38|1101.52|1099.12|1119.08|1116.68|1076.39|1073.99|0
1652947200000|2022-05-19 08:00:00|1101.41|1099.01|1125.34|1122.94|1125.59|1123.19|1100.45|1098.05|0
1652950800000|2022-05-19 09:00:00|1125.59|1123.19|1131.74|1129.34|1135.96|1133.56|1121.14|1118.74|0
1652954400000|2022-05-19 10:00:00|1131.5|1129.1|1110.31|1107.91|1133.55|1131.15|1109.23|1106.83|0
1652958000000|2022-05-19 11:00:00|1110.55|1108.15|1099.94|1097.54|1119.69|1117.29|1095.37|1092.97|0
1652961600000|2022-05-19 12:00:00|1099.7|1097.3|1114.73|1112.33|1119.91|1117.51|1098.98|1096.58|0
1652965200000|2022-05-19 13:00:00|1114.97|1112.57|1109.94|1107.54|1120.84|1118.44|1076.67|1074.27|0
1652968800000|2022-05-19 14:00:00|1108.39|1105.99|1101.32|1098.92|1113.09|1110.69|1074.52|1072.12|0
1652972400000|2022-05-19 15:00:00|1100.6|1098.2|1074.05|1071.65|1109.29|1106.89|1060.65|1058.25|0
1652976000000|2022-05-19 16:00:00|1073.09|1070.69|1093.15|1090.27|1103.64|1100.76|1063.55|1061.15|0
1652979600000|2022-05-19 17:00:00|1093.03|1090.15|1074.68|1071.8|1108.55|1105.67|1071.03|1068.15|0
1652983200000|2022-05-19 18:00:00|1075.16|1072.28|1064.85|1062.45|1091.53|1088.65|1061.74|1059.34|0
1652986800000|2022-05-19 19:00:00|1065.33|1062.93|1097.8|1094.92|1101.2|1098.32|1052.64|1050.24|0
1652990400000|2022-05-19 20:00:00|1098.77|1096.37|1095.72|1092.92|1104.07|1101.67|1092.34|1089.54|0
1652994000000|2022-05-19 21:00:00|1095.04|1092.24|1096.02|1093.22|1096.62|1093.82|1095.04|1092.24|0
1652997600000|2022-05-19 22:00:00|1094.99|1092.19|1091.97|1089.17|1095.71|1092.91|1087.64|1084.84|0
1653001200000|2022-05-19 23:00:00|1091.73|1088.93|1086.91|1084.11|1095.1|1092.3|1084.74|1081.94|0
1653004800000|2022-05-20 00:00:00|1086.19|1083.39|1080.65|1077.85|1086.67|1083.87|1074.65|1071.85|0
1653008400000|2022-05-20 01:00:00|1081.02|1078.22|1069.6|1066.8|1081.85|1079.05|1066.01|1063.21|0
1653012000000|2022-05-20 02:00:00|1069.73|1066.93|1068.64|1065.84|1078.72|1075.92|1067.92|1065.12|0
1653015600000|2022-05-20 03:00:00|1068.88|1066.08|1072.95|1070.15|1075.24|1072.44|1068.15|1065.35|0
1653019200000|2022-05-20 04:00:00|1073.67|1070.87|1064.79|1061.99|1074.04|1071.24|1063.96|1061.16|0
1653022800000|2022-05-20 05:00:00|1065.03|1062.23|1065.97|1063.17|1070.55|1067.75|1062.13|1059.33|0
1653026400000|2022-05-20 06:00:00|1065.73|1062.93|1074.73|1071.93|1079.18|1076.38|1062.61|1059.81|0
1653030000000|2022-05-20 07:00:00|1074.37|1071.57|1057.14|1054.74|1077.73|1074.93|1053.53|1051.13|0
1653033600000|2022-05-20 08:00:00|1057.27|1054.87|1053.05|1050.65|1064.61|1062.21|1048|1045.6|0
1653037200000|2022-05-20 09:00:00|1053.29|1050.89|1054.85|1052.45|1056.66|1054.26|1045.35|1042.95|0
1653040800000|2022-05-20 10:00:00|1055.09|1052.69|1054.85|1052.45|1056.77|1054.37|1050.52|1048.12|0
1653044400000|2022-05-20 11:00:00|1054.61|1052.21|1051.72|1049.32|1059.9|1057.5|1046.19|1043.79|0
1653048000000|2022-05-20 12:00:00|1051.96|1049.56|1059.17|1056.77|1065.18|1062.78|1050.27|1047.87|0
1653051600000|2022-05-20 13:00:00|1058.93|1056.53|1062.97|1060.57|1074.81|1072.41|1052.33|1049.93|0
1653055200000|2022-05-20 14:00:00|1063.46|1061.06|1115.49|1112.61|1115.73|1112.85|1059.6|1057.2|0
1653058800000|2022-05-20 15:00:00|1115.25|1112.37|1129.29|1126.41|1136.37|1133.49|1111.61|1108.73|0
1653062400000|2022-05-20 16:00:00|1129.89|1127.01|1162.96|1160.08|1171.47|1168.59|1128.2|1125.32|0
1653066000000|2022-05-20 17:00:00|1163.2|1160.32|1157.44|1154.56|1186.16|1183.28|1152.36|1149.48|0
1653069600000|2022-05-20 18:00:00|1158.05|1155.17|1156.56|1153.68|1177.62|1174.74|1144.88|1142|0
1653073200000|2022-05-20 19:00:00|1156.32|1153.44|1097.17|1093.81|1167.97|1165.09|1094.03|1090.67|0
1653076800000|2022-05-20 20:00:00|1094.99|1091.63|1090.92|1088.12|1103.03|1100.63|1090.89|1087.53|0
1653289200000|2022-05-23 07:00:00|1042.38|1039.58|1054.65|1051.77|1061.13|1058.25|1042.14|1039.34|0
1653292800000|2022-05-23 08:00:00|1054.41|1051.53|1076.36|1073.96|1083.1|1080.7|1047.93|1045.05|0
1653296400000|2022-05-23 09:00:00|1076|1073.6|1072.99|1070.59|1080.93|1078.53|1063.37|1060.97|0
1653300000000|2022-05-23 10:00:00|1072.87|1070.47|1050.18|1047.78|1074.43|1072.03|1048.74|1046.34|0
1653303600000|2022-05-23 11:00:00|1050.3|1047.9|1059.78|1057.38|1065.17|1062.77|1048.74|1046.34|0
1653307200000|2022-05-23 12:00:00|1059.54|1057.14|1063.01|1060.61|1065.41|1063.01|1052.22|1049.82|0
1653310800000|2022-05-23 13:00:00|1062.77|1060.37|1070.93|1068.53|1081.51|1079.11|1050.06|1047.66|0
1653314400000|2022-05-23 14:00:00|1071.65|1069.25|1054.02|1051.62|1088.26|1085.86|1043.7|1041.3|0
1653318000000|2022-05-23 15:00:00|1053.06|1050.66|1029.1|1026.7|1057.39|1054.99|1024.5|1022.1|0
1653321600000|2022-05-23 16:00:00|1029.58|1027.18|1033.12|1030.72|1040.06|1037.66|1018.07|1015.67|0
1653325200000|2022-05-23 17:00:00|1033.6|1031.2|1026.78|1024.38|1051.71|1049.31|1025.59|1023.19|0
1653328800000|2022-05-23 18:00:00|1026.07|1023.67|1030.56|1028.16|1032|1029.6|1016.45|1014.05|0
1653332400000|2022-05-23 19:00:00|1030.33|1027.93|1026.11|1023.71|1043.13|1040.73|1020.99|1018.59|0
1653336000000|2022-05-23 20:00:00|1023.96|1021.56|1018.78|1015.98|1023.96|1021.56|1014.64|1012.24|0
1653339600000|2022-05-23 21:00:00|1018.99|1016.19|1037.96|1035.16|1040.42|1037.62|1018.22|1015.42|0
1653343200000|2022-05-23 22:00:00|1038.03|1035.23|1050.52|1047.72|1065.33|1062.53|1038.03|1035.23|0
1653346800000|2022-05-23 23:00:00|1050.16|1047.36|1047.87|1045.07|1055.33|1052.53|1046.43|1043.63|0
1653350400000|2022-05-24 00:00:00|1048.11|1045.31|1052.94|1050.14|1054.36|1051.56|1045.71|1042.91|0
1653354000000|2022-05-24 01:00:00|1053.06|1050.26|1053.41|1050.61|1057.98|1055.18|1049.58|1046.78|0
1653357600000|2022-05-24 02:00:00|1053.17|1050.37|1055.57|1052.77|1058.69|1055.89|1052.69|1049.89|0
1653361200000|2022-05-24 03:00:00|1055.7|1052.9|1054.73|1051.93|1058.45|1055.65|1054.01|1051.21|0
1653364800000|2022-05-24 04:00:00|1054.85|1052.05|1061.33|1058.53|1062.29|1059.49|1053.89|1051.09|0
1653368400000|2022-05-24 05:00:00|1061.57|1058.77|1071.91|1069.11|1073.59|1070.79|1059.16|1056.36|0
1653372000000|2022-05-24 06:00:00|1072.03|1069.23|1076.65|1073.85|1082.53|1079.73|1068.06|1065.26|0
1653375600000|2022-05-24 07:00:00|1077.01|1074.21|1074.05|1071.65|1085.57|1083.17|1067.7|1065.3|0
1653379200000|2022-05-24 08:00:00|1074.29|1071.89|1083.01|1080.61|1084.34|1081.94|1071.05|1068.65|0
1653382800000|2022-05-24 09:00:00|1082.77|1080.37|1071.38|1068.98|1083.49|1081.09|1069.1|1066.7|0
1653386400000|2022-05-24 10:00:00|1071.25|1068.85|1069.7|1067.3|1074.85|1072.45|1064.07|1061.67|0
1653390000000|2022-05-24 11:00:00|1069.33|1066.93|1067.47|1065.07|1069.62|1067.22|1058.37|1055.97|0
1653393600000|2022-05-24 12:00:00|1067.23|1064.83|1063.12|1060.72|1073.46|1071.06|1059.53|1057.13|0
1653397200000|2022-05-24 13:00:00|1062.88|1060.48|1085.17|1082.77|1085.17|1082.77|1058.81|1056.41|0
1653400800000|2022-05-24 14:00:00|1085.77|1083.37|1112.64|1110.24|1122.98|1120.58|1084.21|1081.81|0
1653404400000|2022-05-24 15:00:00|1113.12|1110.72|1090.17|1087.77|1118.92|1116.52|1083.21|1080.81|0
1653408000000|2022-05-24 16:00:00|1090.41|1088.01|1091.48|1089.08|1100.82|1098.42|1067.84|1065.44|0
1653411600000|2022-05-24 17:00:00|1092.08|1089.68|1079.6|1077.2|1105.51|1103.11|1074.33|1071.93|0
1653415200000|2022-05-24 18:00:00|1079.24|1076.84|1085.29|1082.89|1092.73|1090.33|1062.63|1060.23|0
1653418800000|2022-05-24 19:00:00|1086.49|1084.09|1055.49|1053.09|1086.49|1084.09|1044.8|1042.4|0
1653422400000|2022-05-24 20:00:00|1054.53|1052.13|1048.14|1045.34|1057.54|1054.74|1046.48|1043.68|0
1653426000000|2022-05-24 21:00:00|1047.89|1045.09|1047.75|1044.95|1048.59|1045.79|1047.3|1044.5|0
1653429600000|2022-05-24 22:00:00|1047.66|1044.86|1039.45|1036.65|1047.66|1044.86|1036.37|1033.57|0
1653433200000|2022-05-24 23:00:00|1038.86|1036.06|1039.68|1036.88|1041.58|1038.78|1035.18|1032.38|0
1653436800000|2022-05-25 00:00:00|1039.92|1037.12|1048.71|1045.91|1055.14|1052.34|1039.92|1037.12|0
1653440400000|2022-05-25 01:00:00|1049.19|1046.39|1043.71|1040.91|1049.19|1046.39|1042.76|1039.96|0
1653444000000|2022-05-25 02:00:00|1043.23|1040.43|1042.04|1039.24|1045.37|1042.57|1037.77|1034.97|0
1653447600000|2022-05-25 03:00:00|1042.16|1039.36|1031.83|1029.03|1042.16|1039.36|1030.17|1027.37|0
1653451200000|2022-05-25 04:00:00|1031.72|1028.92|1036.33|1033.53|1037.28|1034.48|1031.59|1028.79|0
1653454800000|2022-05-25 05:00:00|1036.57|1033.77|1038.22|1035.42|1041.07|1038.27|1032.42|1029.62|0
1653458400000|2022-05-25 06:00:00|1038.35|1035.55|1031.97|1029.17|1048.09|1045.29|1031.97|1029.17|0
1653462000000|2022-05-25 07:00:00|1033.04|1030.24|1048.15|1045.75|1049.22|1046.82|1032.72|1030.01|0
1653465600000|2022-05-25 08:00:00|1048.03|1045.63|1057.19|1054.79|1061.24|1058.84|1046.24|1043.84|0
1653469200000|2022-05-25 09:00:00|1057.42|1055.02|1053.97|1051.57|1067.44|1065.04|1051.94|1049.54|0
1653472800000|2022-05-25 10:00:00|1054.32|1051.92|1064.57|1062.17|1065.28|1062.88|1050.27|1047.87|0
1653476400000|2022-05-25 11:00:00|1064.8|1062.4|1075.08|1072.68|1081.89|1079.49|1061.23|1058.83|0
1653480000000|2022-05-25 12:00:00|1074.84|1072.44|1072.6|1070.2|1083.43|1081.03|1069.83|1067.43|0
1653483600000|2022-05-25 13:00:00|1072.36|1069.96|1051.8|1049.4|1075.71|1073.31|1043.65|1041.25|0
1653487200000|2022-05-25 14:00:00|1052.16|1049.76|1032.85|1030.45|1060.85|1058.45|1022.88|1020.48|0
1653490800000|2022-05-25 15:00:00|1032.37|1029.97|1045.86|1043.46|1054.89|1052.49|1032.13|1029.73|0
1653494400000|2022-05-25 16:00:00|1045.75|1043.35|1051.1|1048.7|1064.4|1062|1040.65|1038.25|0
1653498000000|2022-05-25 17:00:00|1051.58|1049.18|1051.1|1048.22|1062.55|1060.15|1044.67|1042.27|0
1653501600000|2022-05-25 18:00:00|1051.58|1048.7|1019.56|1016.68|1068.74|1065.86|1017.96|1015.08|0
1653505200000|2022-05-25 19:00:00|1019.08|1016.2|1023.04|1020.16|1031.72|1028.6|1002.44|999.56|0
1653508800000|2022-05-25 20:00:00|1023.52|1020.64|1029.11|1025.75|1042.08|1038.72|1020.67|1017.79|0
1653512400000|2022-05-25 21:00:00|1030.15|1026.79|1029.05|1025.69|1030.67|1027.31|1028.7|1025.34|0
1653516000000|2022-05-25 22:00:00|1027.67|1024.31|1024.69|1021.33|1029.1|1025.74|1023.27|1019.91|0
1653519600000|2022-05-25 23:00:00|1024.22|1020.86|1030.04|1026.68|1031.11|1027.75|1022.32|1018.96|0
1653523200000|2022-05-26 00:00:00|1030.63|1027.27|1009.5|1006.14|1031.34|1027.98|1008.08|1004.72|0
1653526800000|2022-05-26 01:00:00|1009.62|1006.26|1025.86|1022.5|1027.05|1023.69|1007.84|1004.48|0
1653530400000|2022-05-26 02:00:00|1025.63|1022.27|1025.15|1021.79|1028.72|1025.36|1021.35|1017.99|0
1653534000000|2022-05-26 03:00:00|1025.38|1022.02|1024.79|1021.43|1035.5|1032.14|1023.72|1020.36|0
1653537600000|2022-05-26 04:00:00|1024.67|1021.31|1033.22|1029.86|1033.94|1030.58|1024.19|1020.83|0
1653541200000|2022-05-26 05:00:00|1033.46|1030.1|1035.36|1032|1038.22|1034.86|1029.65|1026.29|0
1653544800000|2022-05-26 06:00:00|1034.88|1031.52|1030.36|1027|1038.69|1035.33|1029.17|1025.81|0
1653548400000|2022-05-26 07:00:00|1030.6|1027.24|1008.34|1005.46|1030.6|1027.24|1008.1|1005.22|0
1653552000000|2022-05-26 08:00:00|1008.1|1005.22|1027.05|1024.17|1031.57|1028.69|1008.1|1005.22|0
1653555600000|2022-05-26 09:00:00|1026.81|1023.93|1014|1011.12|1030.37|1027.49|1012.34|1009.46|0
1653559200000|2022-05-26 10:00:00|1014.23|1011.35|1011.86|1008.98|1020.16|1017.28|1008.78|1005.9|0
1653562800000|2022-05-26 11:00:00|1011.75|1008.87|999.3|996.42|1012.1|1009.22|991.98|989.1|0
1653566400000|2022-05-26 12:00:00|999.77|996.89|1000.24|997.36|1010.9|1008.02|996.22|993.34|0
1653570000000|2022-05-26 13:00:00|1000.48|997.6|973.88|971|1012.55|1009.67|972.23|969.35|0
1653573600000|2022-05-26 14:00:00|972.7|969.82|960.33|957.45|974.94|972.06|959.63|956.75|0
1653577200000|2022-05-26 15:00:00|959.86|956.98|955.71|952.83|962.52|959.64|951.26|948.38|0
1653580800000|2022-05-26 16:00:00|955.94|953.06|937.99|935.11|957.58|954.7|937.52|934.64|0
1653584400000|2022-05-26 17:00:00|937.76|934.88|938.3|935.42|945.55|942.67|931.46|928.58|0
1653588000000|2022-05-26 18:00:00|938.53|935.65|940.39|937.51|946.25|943.37|934.79|931.91|0
1653591600000|2022-05-26 19:00:00|940.86|937.98|949.1|946.22|954.96|952.08|932.31|929.43|0
1653595200000|2022-05-26 20:00:00|948.4|945.52|952.36|949|956.22|953.34|948.4|945.52|0
1653598800000|2022-05-26 21:00:00|952.54|949.18|954.34|950.98|954.4|951.04|950.96|947.6|0
1653602400000|2022-05-26 22:00:00|954.93|951.57|949.53|946.17|955.51|952.15|946.03|942.67|0
1653606000000|2022-05-26 23:00:00|949.3|945.94|946.95|943.59|950.82|947.46|944.73|941.37|0
1653609600000|2022-05-27 00:00:00|946.83|943.47|956.08|952.72|961.13|957.77|944.49|941.13|0
1653613200000|2022-05-27 01:00:00|955.96|952.6|952.91|949.55|957.36|954|950.8|947.44|0
1653616800000|2022-05-27 02:00:00|953.84|950.48|956.42|953.06|957.36|954|951.62|948.26|0
1653620400000|2022-05-27 03:00:00|956.18|952.82|955|951.64|956.65|953.29|950.32|946.96|0
1653624000000|2022-05-27 04:00:00|954.77|951.41|951.37|948.01|955|951.64|949.14|945.78|0
1653627600000|2022-05-27 05:00:00|951.24|947.88|953.35|949.99|957.34|953.98|948.67|945.31|0
1653631200000|2022-05-27 06:00:00|953.24|949.88|947.87|944.51|957.57|954.21|947.63|944.27|0
1653634800000|2022-05-27 07:00:00|948.22|944.86|949.96|947.08|954.06|951.18|944.59|941.71|0
1653638400000|2022-05-27 08:00:00|950.19|947.31|936.41|933.53|951.83|948.95|934.2|931.32|0
1653642000000|2022-05-27 09:00:00|936.3|933.42|931.04|928.16|942.83|939.95|928.49|925.61|0
1653645600000|2022-05-27 10:00:00|930.81|927.93|933.37|930.49|939.89|937.01|930.81|927.93|0
1653649200000|2022-05-27 11:00:00|934.53|931.65|946.19|943.31|947.01|944.13|934.3|931.42|0
1653652800000|2022-05-27 12:00:00|945.96|943.08|919.81|916.93|947.36|944.48|918.18|915.3|0
1653656400000|2022-05-27 13:00:00|919.11|916.23|893.25|890.37|926.1|923.22|888.63|885.75|0
1653660000000|2022-05-27 14:00:00|893.02|890.14|894.11|891.23|896.26|893.38|880.32|877.44|0
1653663600000|2022-05-27 15:00:00|893.65|890.77|879.12|876.24|898.04|895.16|877.97|875.09|0
1653667200000|2022-05-27 16:00:00|878.89|876.01|880.03|877.15|885.57|882.69|875.9|873.02|0
1653670800000|2022-05-27 17:00:00|879.8|876.92|881.41|878.53|884.87|881.99|876.35|873.47|0
1653674400000|2022-05-27 18:00:00|881.76|878.88|873.34|870.46|884.18|881.3|872.88|870|0
1653678000000|2022-05-27 19:00:00|874.03|871.15|852.7|849.82|874.26|871.38|852.47|849.59|0
1653681600000|2022-05-27 20:00:00|852.01|849.13|848.21|845.33|854.53|851.65|847.2|844.32|0
1653955200000|2022-05-31 00:00:00|836.86|834.46|845.76|843.36|847.02|844.62|836.86|834.46|0
1653969600000|2022-05-31 04:00:00|844.56|841.76|843.64|840.84|846.61|843.81|842.16|839.36|0
1653973200000|2022-05-31 05:00:00|843.18|840.38|846.14|843.34|847.28|844.48|840.21|837.41|0
1653976800000|2022-05-31 06:00:00|846.37|843.57|859.08|856.28|863.56|860.76|844.77|841.97|0
1653980400000|2022-05-31 07:00:00|859.42|856.62|867.67|865.27|871.93|869.53|857.36|854.56|0
1653984000000|2022-05-31 08:00:00|866.86|864.46|852.18|849.78|867.55|865.15|844.19|841.79|0
1653987600000|2022-05-31 09:00:00|851.95|849.55|876.98|874.58|883.34|880.94|851.95|849.55|0
1653991200000|2022-05-31 10:00:00|877.21|874.81|870.62|868.22|883.33|880.93|863.51|861.11|0
1653994800000|2022-05-31 11:00:00|869.93|867.53|869.8|867.4|874.3|871.9|859.47|857.07|0
1653998400000|2022-05-31 12:00:00|869.69|867.29|883.25|880.85|884.18|881.78|869.11|866.71|0
1654002000000|2022-05-31 13:00:00|883.37|880.97|891.09|888.69|899.83|897.43|865.09|862.69|0
1654005600000|2022-05-31 14:00:00|891.55|889.15|875.2|872.8|902.54|900.14|870.14|867.74|0
1654009200000|2022-05-31 15:00:00|875.43|873.03|859.31|856.91|889.99|887.59|856.56|854.16|0
1654012800000|2022-05-31 16:00:00|858.85|856.45|852.2|849.8|867.67|865.27|847.03|844.63|0
1654016400000|2022-05-31 17:00:00|852.89|850.49|841.85|839.45|866.27|863.87|841.63|839.23|0
1654020000000|2022-05-31 18:00:00|843|840.6|871.59|869.19|879.47|877.07|840.48|838.08|0
1654023600000|2022-05-31 19:00:00|871.82|869.42|870.38|867.98|881.1|878.7|851.45|849.05|0
1654027200000|2022-05-31 20:00:00|874.32|871.92|872.35|869.55|880.82|878.42|870.14|867.74|0
1654030800000|2022-05-31 21:00:00|872.8|870|871.08|868.28|873.41|870.61|870.73|867.93|0
1654034400000|2022-05-31 22:00:00|868.64|865.84|862.72|859.92|871.65|868.85|862.14|859.34|0
1654038000000|2022-05-31 23:00:00|862.02|859.22|857.85|855.05|865.49|862.69|857.16|854.36|0
1654041600000|2022-06-01 00:00:00|857.62|854.82|856.23|853.43|857.85|855.05|853.93|851.13|0
1654045200000|2022-06-01 01:00:00|856.69|853.89|852.99|850.19|857.38|854.58|850|847.2|0
1654048800000|2022-06-01 02:00:00|853.11|850.31|859.68|856.88|860.14|857.34|852.18|849.38|0
1654052400000|2022-06-01 03:00:00|859.91|857.11|859.67|856.87|862.92|860.12|858.75|855.95|0
1654056000000|2022-06-01 04:00:00|859.44|856.64|858.97|856.17|866.61|863.81|857.82|855.02|0
1654059600000|2022-06-01 05:00:00|858.51|855.71|871.13|868.33|874.26|871.46|855.27|852.47|0
1654063200000|2022-06-01 06:00:00|870.78|867.98|861.96|859.16|873.33|870.53|861.27|858.47|0
1654066800000|2022-06-01 07:00:00|861.73|858.93|864.56|862.16|868.34|865.94|856.61|854.21|0
1654070400000|2022-06-01 08:00:00|864.67|862.27|871.51|869.11|877.9|875.5|863.28|860.88|0
1654074000000|2022-06-01 09:00:00|870.69|868.29|869.06|866.66|871.39|868.99|863.27|860.87|0
1654077600000|2022-06-01 10:00:00|869.29|866.89|873.93|871.53|877.19|874.79|867.9|865.5|0
1654081200000|2022-06-01 11:00:00|874.05|871.65|860.94|858.54|874.05|871.65|860.94|858.54|0
1654084800000|2022-06-01 12:00:00|860.7|858.3|857.92|855.52|862.79|860.39|852.84|850.44|0
1654088400000|2022-06-01 13:00:00|857.12|854.72|854.89|852.49|862.99|860.59|841.33|838.93|0
1654092000000|2022-06-01 14:00:00|853.51|851.11|893.37|890.97|908.81|906.41|852|849.6|0
1654095600000|2022-06-01 15:00:00|894.31|891.91|923.27|920.87|925.49|923.09|893.84|891.44|0
1654099200000|2022-06-01 16:00:00|923.62|921.22|919.99|917.59|929.47|927.07|915.66|913.26|0
1654102800000|2022-06-01 17:00:00|920.33|917.93|901.8|899.4|921.5|919.1|896.67|894.27|0
1654106400000|2022-06-01 18:00:00|902.26|899.86|889.56|887.16|902.85|900.45|878.99|876.59|0
1654110000000|2022-06-01 19:00:00|889.21|886.81|901.48|899.08|902.42|900.02|875.6|873.2|0
1654113600000|2022-06-01 20:00:00|901.71|899.31|903.67|900.87|906.85|904.05|898.66|896.26|0
1654117200000|2022-06-01 21:00:00|903.69|900.89|903.86|901.06|904.61|901.81|902.91|900.11|0
1654120800000|2022-06-01 22:00:00|902.96|900.16|909.66|906.86|910.13|907.33|901.43|898.63|0
1654124400000|2022-06-01 23:00:00|909.42|906.62|912.48|909.68|913.9|911.1|906.72|903.92|0
1654128000000|2022-06-02 00:00:00|912.25|909.45|896.83|894.03|916.02|913.22|894.36|891.56|0
1654131600000|2022-06-02 01:00:00|896.71|893.91|900.23|897.43|900.23|897.43|893.19|890.39|0
1654135200000|2022-06-02 02:00:00|899.99|897.19|901.75|898.95|904.46|901.66|895.76|892.96|0
1654138800000|2022-06-02 03:00:00|901.63|898.83|901.16|898.36|903.98|901.18|899.05|896.25|0
1654142400000|2022-06-02 04:00:00|901.04|898.24|897.86|895.06|902.33|899.53|896.92|894.12|0
1654146000000|2022-06-02 05:00:00|897.62|894.82|899.73|896.93|907.5|904.7|896.45|893.65|0
1654149600000|2022-06-02 06:00:00|899.97|897.17|893.62|890.82|902.32|899.52|893.15|890.35|0
1654153200000|2022-06-02 07:00:00|893.39|890.59|890.83|888.43|894.12|891.72|885.21|882.81|0
1654156800000|2022-06-02 08:00:00|890.6|888.2|886.1|883.7|894.12|891.72|880.41|878.01|0
1654160400000|2022-06-02 09:00:00|886.33|883.93|885.62|883.22|891.48|889.08|879.78|877.38|0
1654164000000|2022-06-02 10:00:00|885.51|883.11|878.37|875.97|889.6|887.2|877.2|874.8|0
1654167600000|2022-06-02 11:00:00|878.49|876.09|880.7|878.3|883.74|881.34|878.36|875.96|0
1654171200000|2022-06-02 12:00:00|881.16|878.76|889.35|886.95|889.82|887.42|879.29|876.89|0
1654174800000|2022-06-02 13:00:00|889.58|887.18|915.09|912.69|922.99|920.59|886.54|884.14|0
1654178400000|2022-06-02 14:00:00|914.85|912.45|900.36|897.96|926.06|923.66|893.32|890.92|0
1654182000000|2022-06-02 15:00:00|900.13|897.73|875.6|873.2|902.01|899.61|865.55|863.15|0
1654185600000|2022-06-02 16:00:00|874.43|872.03|856.38|853.98|877.48|875.08|853.12|850.72|0
1654189200000|2022-06-02 17:00:00|856.15|853.75|850.03|847.63|862.68|860.28|848.18|845.78|0
1654192800000|2022-06-02 18:00:00|850.27|847.87|853.38|850.98|853.84|851.44|843.17|840.77|0
1654196400000|2022-06-02 19:00:00|853.61|851.21|828.11|825.71|854.31|851.91|827.88|825.48|0
1654200000000|2022-06-02 20:00:00|829.27|826.87|826.81|824.01|834.35|831.95|825.77|822.97|0
1654203600000|2022-06-02 21:00:00|826.53|823.73|827.23|824.43|827.23|824.43|825.79|822.99|0
1654207200000|2022-06-02 22:00:00|826.8|824|823.91|821.11|826.91|824.11|816.55|813.75|0
1654210800000|2022-06-02 23:00:00|823.8|821|822.98|820.18|824.13|821.33|819.99|817.19|0
1654214400000|2022-06-03 00:00:00|823.21|820.41|828.97|826.17|829.2|826.4|820.9|818.1|0
1654218000000|2022-06-03 01:00:00|828.74|825.94|824.35|821.55|829.2|826.4|823.08|820.28|0
1654221600000|2022-06-03 02:00:00|824.58|821.78|826.41|823.61|827.57|824.77|823.54|820.74|0
1654225200000|2022-06-03 03:00:00|826.18|823.38|828.25|825.45|829.18|826.38|825.72|822.92|0
1654228800000|2022-06-03 04:00:00|828.14|825.34|827.78|824.98|828.14|825.34|823.64|820.84|0
1654232400000|2022-06-03 05:00:00|828.01|825.21|824.09|821.29|828.13|825.33|822.47|819.67|0
1654236000000|2022-06-03 06:00:00|824.32|821.52|826.84|824.04|827.31|824.51|822.01|819.21|0
1654239600000|2022-06-03 07:00:00|827.08|824.28|838.55|836.15|838.55|836.15|827.08|824.28|0
1654243200000|2022-06-03 08:00:00|838.66|836.26|838.65|836.25|842.36|839.96|834.03|831.63|0
1654246800000|2022-06-03 09:00:00|838.54|836.14|840.5|838.1|846.06|843.66|837.95|835.55|0
1654250400000|2022-06-03 10:00:00|840.03|837.63|849.54|847.14|850.94|848.54|840.03|837.63|0
1654254000000|2022-06-03 11:00:00|849.66|847.26|860.47|858.07|861.75|859.35|848.33|845.93|0
1654257600000|2022-06-03 12:00:00|860.82|858.42|865.47|863.07|870.14|867.74|842.6|840.2|0
1654261200000|2022-06-03 13:00:00|865|862.6|868.99|866.59|885.43|883.03|861.6|859.2|0
1654264800000|2022-06-03 14:00:00|868.4|866|885.35|882.95|890.52|888.12|860.97|858.57|0
1654268400000|2022-06-03 15:00:00|886.52|884.12|893.84|891.44|902.31|899.91|885.24|882.84|0
1654272000000|2022-06-03 16:00:00|894.78|892.38|877.42|875.02|899.95|897.55|877.19|874.79|0
1654275600000|2022-06-03 17:00:00|877.65|875.25|890.59|888.19|894.11|891.71|866.81|864.41|0
1654279200000|2022-06-03 18:00:00|891.53|889.13|882.99|880.59|895.05|892.65|878.4|876|0
1654282800000|2022-06-03 19:00:00|882.76|880.36|892.61|890.21|899.2|896.8|881.12|878.72|0
1654286400000|2022-06-03 20:00:00|892.38|889.98|887.21|884.81|895.91|893.51|886.5|884.1|0
1654498800000|2022-06-06 07:00:00|866.99|864.19|853.75|851.35|867.92|865.44|853.75|851.35|0
1654502400000|2022-06-06 08:00:00|853.4|851|845.54|843.14|853.52|851.12|844.62|842.22|0
1654506000000|2022-06-06 09:00:00|845.78|843.38|852.75|850.35|855.78|853.38|845.31|842.91|0
1654509600000|2022-06-06 10:00:00|852.87|850.47|849.02|846.62|853.45|851.05|847.98|845.58|0
1654513200000|2022-06-06 11:00:00|849.48|847.08|847.85|845.45|855.53|853.13|847.62|845.22|0
1654516800000|2022-06-06 12:00:00|847.38|844.98|848.1|845.7|851.69|849.29|842.29|839.89|0
1654520400000|2022-06-06 13:00:00|847.87|845.47|847.4|845|860.46|858.06|843.91|841.51|0
1654524000000|2022-06-06 14:00:00|845.77|843.37|838.56|836.16|847.4|845|833.17|830.77|0
1654527600000|2022-06-06 15:00:00|838.32|835.92|861.16|858.76|870.25|867.85|835.08|832.68|0
1654531200000|2022-06-06 16:00:00|861.62|859.22|874.44|872.04|888.49|886.09|861.16|858.76|0
1654534800000|2022-06-06 17:00:00|874.21|871.81|862.8|860.4|885.17|882.77|862.57|860.17|0
1654538400000|2022-06-06 18:00:00|862.57|860.17|880.96|878.56|889.84|887.44|862.57|860.17|0
1654542000000|2022-06-06 19:00:00|881.66|879.26|879.8|877.4|892.54|890.14|875.12|872.72|0
1654545600000|2022-06-06 20:00:00|881.44|879.04|879.98|877.18|883.74|881.14|878.12|875.32|0
1654549200000|2022-06-06 21:00:00|879.84|877.04|879.16|876.36|880.96|878.16|879.06|876.26|0
1654552800000|2022-06-06 22:00:00|880.11|877.31|884.19|881.39|885.6|882.8|877.53|874.73|0
1654556400000|2022-06-06 23:00:00|884.08|881.28|879.5|876.7|884.89|882.09|876.93|874.13|0
1654560000000|2022-06-07 00:00:00|879.27|876.47|890.87|888.07|894.27|891.47|879.27|876.47|0
1654563600000|2022-06-07 01:00:00|890.74|887.94|897.55|894.75|905.8|903|886.64|883.84|0
1654567200000|2022-06-07 02:00:00|897.44|894.64|903.19|900.39|904.5|901.7|896.38|893.58|0
1654570800000|2022-06-07 03:00:00|903.08|900.28|897.76|894.96|903.43|900.63|894.58|891.78|0
1654574400000|2022-06-07 04:00:00|897.52|894.72|901.16|898.36|903.28|900.48|896.81|894.01|0
1654578000000|2022-06-07 05:00:00|901.04|898.24|911.42|908.62|912.96|910.16|899.86|897.06|0
1654581600000|2022-06-07 06:00:00|910.95|908.15|904.61|901.81|910.95|908.15|899.92|897.12|0
1654585200000|2022-06-07 07:00:00|904.84|902.04|896.12|893.72|905.23|902.83|891.9|889.5|0
1654588800000|2022-06-07 08:00:00|895.88|893.48|892.19|889.79|897.29|894.89|889.79|887.39|0
1654592400000|2022-06-07 09:00:00|892.55|890.15|898.3|895.9|898.77|896.37|890.78|888.38|0
1654596000000|2022-06-07 10:00:00|898.54|896.14|908.2|905.8|910.32|907.92|896.19|893.79|0
1654599600000|2022-06-07 11:00:00|908.67|906.27|911.16|908.76|920.34|917.94|903.4|901|0
1654603200000|2022-06-07 12:00:00|910.69|908.29|919.17|916.77|919.64|917.24|909.16|906.76|0
1654606800000|2022-06-07 13:00:00|919.53|917.13|901.27|898.87|922.36|919.96|893.29|890.89|0
1654610400000|2022-06-07 14:00:00|901.03|898.63|868.92|866.52|907.24|904.84|863.32|860.92|0
1654614000000|2022-06-07 15:00:00|868.68|866.28|880.72|878.32|888.93|886.53|865.26|862.86|0
1654617600000|2022-06-07 16:00:00|880.25|877.85|873.74|871.34|890.63|888.23|872.1|869.7|0
1654621200000|2022-06-07 17:00:00|873.5|871.1|867.48|865.08|875.38|872.98|862.34|859.94|0
1654624800000|2022-06-07 18:00:00|867.13|864.73|857.88|855.48|868.65|866.25|850.42|848.02|0
1654628400000|2022-06-07 19:00:00|857.65|855.25|843.91|841.51|858.58|856.18|838.8|836.4|0
1654632000000|2022-06-07 20:00:00|842.98|840.58|850.97|848.17|852.24|849.44|842.98|840.58|0
1654635600000|2022-06-07 21:00:00|851.33|848.53|850.09|847.29|851.86|849.06|849.66|846.86|0
1654639200000|2022-06-07 22:00:00|851.19|848.39|849.44|846.64|851.19|848.39|846.18|843.38|0
1654642800000|2022-06-07 23:00:00|849.43|846.63|854.55|851.75|855.48|852.68|847.34|844.54|0
1654646400000|2022-06-08 00:00:00|854.32|851.52|848.49|845.69|855.95|853.15|846.75|843.95|0
1654650000000|2022-06-08 01:00:00|847.91|845.11|847.79|844.99|850.81|848.01|844.3|841.5|0
1654653600000|2022-06-08 02:00:00|847.55|844.75|850.8|848|850.92|848.12|844.53|841.73|0
1654657200000|2022-06-08 03:00:00|851.04|848.24|858.18|855.38|859.58|856.78|850.1|847.3|0
1654660800000|2022-06-08 04:00:00|858.41|855.61|861.67|858.87|861.9|859.1|855.85|853.05|0
1654664400000|2022-06-08 05:00:00|861.9|859.1|854.21|851.41|861.9|859.1|852.58|849.78|0
1654668000000|2022-06-08 06:00:00|854.44|851.64|853.74|850.94|858.16|855.36|850.48|847.68|0
1654671600000|2022-06-08 07:00:00|854.67|851.87|861.26|858.86|865.93|863.53|854.32|851.52|0
1654675200000|2022-06-08 08:00:00|861.72|859.32|857.41|855.01|864.52|862.12|854.73|852.33|0
1654678800000|2022-06-08 09:00:00|857.52|855.12|857.37|854.97|863.11|860.71|855.26|852.86|0
1654682400000|2022-06-08 10:00:00|857.6|855.2|855.89|853.49|864.05|861.65|854.49|852.09|0
1654686000000|2022-06-08 11:00:00|856.12|853.72|855.1|852.7|858.45|856.05|848.82|846.42|0
1654689600000|2022-06-08 12:00:00|855.22|852.82|861.76|859.36|865.83|863.43|852.54|850.14|0
1654693200000|2022-06-08 13:00:00|862|859.6|846.6|844.2|872.34|869.94|842.41|840.01|0
1654696800000|2022-06-08 14:00:00|846.13|843.73|858.37|855.97|866.15|863.75|845.44|843.04|0
1654700400000|2022-06-08 15:00:00|857.9|855.5|850.98|848.58|862.1|859.7|843.02|840.62|0
1654704000000|2022-06-08 16:00:00|851.44|849.04|872.24|869.84|881.86|879.46|846.09|843.69|0
1654707600000|2022-06-08 17:00:00|872|869.6|883.42|881.02|891.17|888.77|872|869.6|0
1654711200000|2022-06-08 18:00:00|883.89|881.49|885.99|883.59|893.74|891.34|878.97|876.57|0
1654714800000|2022-06-08 19:00:00|886.23|883.83|885.66|883.26|893.74|891.34|874.48|872.08|0
1654718400000|2022-06-08 20:00:00|884.72|882.32|883.56|880.76|887.94|885.54|881.79|878.99|0
1654722000000|2022-06-08 21:00:00|883.06|880.26|882.92|880.12|883.54|880.74|882.32|879.52|0
1654725600000|2022-06-08 22:00:00|883.55|880.75|881.31|878.51|886.01|883.21|880.84|878.04|0
1654729200000|2022-06-08 23:00:00|881.55|878.75|881.54|878.74|883.18|880.38|880.13|877.33|0
1654732800000|2022-06-09 00:00:00|880.6|877.8|888.73|885.93|890.14|887.34|878.72|875.92|0
1654736400000|2022-06-09 01:00:00|888.96|886.16|893.2|890.4|896.27|893.47|886.37|883.57|0
1654740000000|2022-06-09 02:00:00|893.32|890.52|889.66|886.86|893.9|891.1|888.95|886.15|0
1654743600000|2022-06-09 03:00:00|889.54|886.74|886.59|883.79|891.3|888.5|885.18|882.38|0
1654747200000|2022-06-09 04:00:00|886.35|883.55|886.82|884.02|887.76|884.96|885.65|882.85|0
1654750800000|2022-06-09 05:00:00|887.52|884.72|893.17|890.37|893.41|890.61|882.58|879.78|0
1654754400000|2022-06-09 06:00:00|894.12|891.32|886.1|883.3|895.3|892.5|886.1|883.3|0
1654758000000|2022-06-09 07:00:00|885.86|883.06|883.62|881.22|892.56|890.16|880.96|878.56|0
1654761600000|2022-06-09 08:00:00|884.56|882.16|868.58|866.18|889.86|887.46|868.35|865.95|0
1654765200000|2022-06-09 09:00:00|868.82|866.42|872.56|870.16|874.44|872.04|868.11|865.71|0
1654768800000|2022-06-09 10:00:00|872.33|869.93|863.23|860.83|875.38|872.98|859.14|856.74|0
1654772400000|2022-06-09 11:00:00|863.58|861.18|873.99|871.59|876.69|874.29|856.79|854.39|0
1654776000000|2022-06-09 12:00:00|874.22|871.82|897.59|895.19|901.12|898.72|873.98|871.58|0
1654779600000|2022-06-09 13:00:00|898.29|895.89|882.46|880.06|912.17|909.77|881.72|879.32|0
1654783200000|2022-06-09 14:00:00|882.34|879.94|904.11|901.71|911.42|909.02|881.99|879.59|0
1654786800000|2022-06-09 15:00:00|905.06|902.66|903.13|900.73|915.9|913.5|895.17|892.77|0
1654790400000|2022-06-09 16:00:00|903.36|900.96|894.95|892.55|914.22|911.82|893.31|890.91|0
1654794000000|2022-06-09 17:00:00|894.25|891.85|903.76|901.36|914.37|911.97|888.29|885.89|0
1654797600000|2022-06-09 18:00:00|904.23|901.83|930.52|928.12|930.76|928.36|903.76|901.36|0
1654801200000|2022-06-09 19:00:00|930.76|928.36|980.18|977.78|980.42|978.02|930.52|928.12|0
1654804800000|2022-06-09 20:00:00|980.9|978.5|973.81|971.01|981.14|978.74|972.74|969.94|0
1654808400000|2022-06-09 21:00:00|974.18|971.38|971.84|969.04|975.25|972.45|971.4|968.6|0
1654812000000|2022-06-09 22:00:00|971.42|968.62|977.02|974.22|978.93|976.13|971.3|968.5|0
1654815600000|2022-06-09 23:00:00|976.54|973.74|974.87|972.07|977.5|974.7|971.77|968.97|0
1654819200000|2022-06-10 00:00:00|974.39|971.59|979.88|977.08|982.27|979.47|972.24|969.44|0
1654822800000|2022-06-10 01:00:00|979.4|976.6|979.63|976.83|981.79|978.99|977.49|974.69|0
1654826400000|2022-06-10 02:00:00|979.52|976.72|976.05|973.25|980.35|977.55|974.26|971.46|0
1654830000000|2022-06-10 03:00:00|975.81|973.01|972.35|969.55|975.81|973.01|967.82|965.02|0
1654833600000|2022-06-10 04:00:00|972.22|969.42|978.66|975.86|980.1|977.3|971.98|969.18|0
1654837200000|2022-06-10 05:00:00|978.42|975.62|975.12|972.32|978.9|976.1|970.35|967.55|0
1654840800000|2022-06-10 06:00:00|974.64|971.84|971.06|968.26|974.87|972.07|968.68|965.88|0
1654844400000|2022-06-10 07:00:00|970.82|968.02|986.02|983.62|988.28|985.88|968.44|965.64|0
1654848000000|2022-06-10 08:00:00|986.5|984.1|982.59|980.19|987.45|985.05|972.08|969.68|0
1654851600000|2022-06-10 09:00:00|982.83|980.43|982.23|979.83|984.02|981.62|975.19|972.79|0
1654855200000|2022-06-10 10:00:00|982.35|979.95|985.45|983.05|990.23|987.83|979.48|977.08|0
1654858800000|2022-06-10 11:00:00|985.21|982.81|984.28|981.88|988.31|985.91|975.66|973.26|0
1654862400000|2022-06-10 12:00:00|983.81|981.41|1047.5|1045.1|1047.5|1045.1|974.51|972.11|0
1654866000000|2022-06-10 13:00:00|1047.02|1044.62|1061.26|1058.86|1065.96|1063.56|1030.44|1028.04|0
1654869600000|2022-06-10 14:00:00|1064.64|1062.24|1086.12|1083.72|1092.15|1089.75|1064.64|1062.24|0
1654873200000|2022-06-10 15:00:00|1086.61|1084.21|1084.8|1082.4|1096.11|1093.71|1079.5|1077.1|0
1654876800000|2022-06-10 16:00:00|1085.04|1082.64|1089.37|1086.97|1094.2|1091.8|1076.85|1074.45|0
1654880400000|2022-06-10 17:00:00|1089.61|1087.21|1079.26|1076.86|1095.4|1093|1067.71|1065.31|0
1654884000000|2022-06-10 18:00:00|1079.02|1076.62|1063.7|1061.3|1086.01|1083.61|1061.54|1059.14|0
1654887600000|2022-06-10 19:00:00|1063.46|1061.06|1096.48|1094.08|1096.48|1094.08|1053.67|1051.27|0
1654891200000|2022-06-10 20:00:00|1096.37|1093.97|1086.02|1083.22|1098.18|1095.78|1085.95|1083.22|0
1655103600000|2022-06-13 07:00:00|1169.97|1167.17|1173.9|1171.5|1176.46|1174.06|1154.23|1151.83|0
1655107200000|2022-06-13 08:00:00|1174.87|1172.47|1192.45|1190.05|1195|1192.6|1174.39|1171.99|0
1655110800000|2022-06-13 09:00:00|1192.81|1190.41|1185.99|1183.59|1194.02|1191.62|1179.92|1177.52|0
1655114400000|2022-06-13 10:00:00|1185.27|1182.87|1180.53|1178.13|1188.18|1185.78|1176.76|1174.36|0
1655118000000|2022-06-13 11:00:00|1178.94|1176.54|1191.1|1188.7|1192.07|1189.67|1173.6|1171.2|0
1655121600000|2022-06-13 12:00:00|1190.85|1188.45|1187.11|1184.71|1191.39|1188.99|1174.3|1171.9|0
1655125200000|2022-06-13 13:00:00|1187.35|1184.95|1194.9|1192.5|1200.4|1198|1175.79|1173.39|0
1655128800000|2022-06-13 14:00:00|1194.05|1191.65|1230.67|1228.27|1236.53|1234.13|1186.01|1183.61|0
1655132400000|2022-06-13 15:00:00|1229.69|1227.29|1207.45|1205.05|1241.36|1238.96|1198.78|1196.38|0
1655136000000|2022-06-13 16:00:00|1208.67|1206.27|1209.01|1206.61|1212.67|1210.27|1178.72|1176.32|0
1655139600000|2022-06-13 17:00:00|1208.88|1206.48|1197.64|1194.76|1221.89|1219.01|1191.79|1188.91|0
1655143200000|2022-06-13 18:00:00|1197.88|1195|1221.11|1218.23|1223.78|1220.9|1197.64|1194.76|0
1655146800000|2022-06-13 19:00:00|1222.33|1219.45|1238.33|1235.45|1257.31|1254.43|1211.35|1208.47|0
1655150400000|2022-06-13 20:00:00|1239.79|1236.91|1234.99|1232.19|1247.86|1244.98|1230.03|1227.63|0
1655154000000|2022-06-13 21:00:00|1235.01|1232.21|1233.63|1230.83|1235.98|1233.18|1233.03|1230.23|0
1655157600000|2022-06-13 22:00:00|1233.28|1230.48|1228.51|1225.71|1233.28|1230.48|1223.64|1220.84|0
1655161200000|2022-06-13 23:00:00|1228.27|1225.47|1229.97|1227.17|1237.3|1234.5|1227.54|1224.74|0
1655164800000|2022-06-14 00:00:00|1230.22|1227.42|1215.34|1212.54|1233.27|1230.47|1212.18|1209.38|0
1655168400000|2022-06-14 01:00:00|1215.59|1212.79|1225.82|1223.02|1227.65|1224.85|1214.12|1211.32|0
1655172000000|2022-06-14 02:00:00|1226.31|1223.51|1217.04|1214.24|1226.68|1223.88|1216.44|1213.64|0
1655175600000|2022-06-14 03:00:00|1217.28|1214.48|1210.46|1207.66|1217.28|1214.48|1208.76|1205.96|0
1655179200000|2022-06-14 04:00:00|1210.22|1207.42|1197.79|1194.99|1210.22|1207.42|1194.06|1191.26|0
1655182800000|2022-06-14 05:00:00|1197.55|1194.75|1194.14|1191.34|1202.91|1200.11|1191.7|1188.9|0
1655186400000|2022-06-14 06:00:00|1194.62|1191.82|1188.97|1186.17|1195.84|1193.04|1186.53|1183.73|0
1655190000000|2022-06-14 07:00:00|1190.44|1187.64|1195.89|1193.49|1209.93|1207.53|1187.55|1185.15|0
1655193600000|2022-06-14 08:00:00|1196.87|1194.47|1217.02|1214.62|1219.47|1217.07|1194.18|1191.78|0
1655197200000|2022-06-14 09:00:00|1217.26|1214.86|1219.51|1217.11|1222.88|1220.48|1213.11|1210.71|0
1655200800000|2022-06-14 10:00:00|1219.63|1217.23|1220.85|1218.45|1232.83|1230.43|1215.96|1213.56|0
1655204400000|2022-06-14 11:00:00|1221.09|1218.69|1233.76|1231.36|1234.36|1231.96|1220.18|1217.78|0
1655208000000|2022-06-14 12:00:00|1233.14|1230.74|1218.47|1216.07|1233.63|1231.23|1204.56|1202.16|0
1655211600000|2022-06-14 13:00:00|1219.45|1217.05|1213.64|1211.24|1243.17|1240.77|1208.46|1206.06|0
1655215200000|2022-06-14 14:00:00|1214.37|1211.97|1235.16|1232.76|1256.41|1254.01|1209.97|1207.57|0
1655218800000|2022-06-14 15:00:00|1236.63|1234.23|1237.59|1235.19|1256.09|1253.69|1228.78|1226.38|0
1655222400000|2022-06-14 16:00:00|1237.84|1235.44|1247.35|1244.95|1260.04|1257.64|1237.84|1235.44|0
1655226000000|2022-06-14 17:00:00|1247.84|1245.44|1255.94|1253.54|1260.61|1258.21|1223.83|1221.43|0
1655229600000|2022-06-14 18:00:00|1254.96|1252.56|1264.91|1262.51|1266.63|1264.23|1243.3|1240.9|0
1655233200000|2022-06-14 19:00:00|1265.65|1263.25|1249.88|1247.48|1280.86|1278.46|1237.12|1234.72|0
1655236800000|2022-06-14 20:00:00|1249.27|1246.87|1248.17|1245.37|1256.71|1254.11|1246.44|1244.04|0
1655240400000|2022-06-14 21:00:00|1248.33|1245.53|1248.47|1245.67|1250.01|1247.21|1247.8|1245|0
1655244000000|2022-06-14 22:00:00|1247.19|1244.39|1242.88|1240.08|1247.3|1244.5|1237.61|1234.81|0
1655247600000|2022-06-14 23:00:00|1242.76|1239.96|1230.98|1228.18|1247.17|1244.37|1227.8|1225|0
1655251200000|2022-06-15 00:00:00|1231.23|1228.43|1238.58|1235.78|1241.28|1238.48|1230.25|1227.45|0
1655254800000|2022-06-15 01:00:00|1238.22|1235.42|1233.92|1231.12|1238.83|1236.03|1227.3|1224.5|0
1655258400000|2022-06-15 02:00:00|1233.68|1230.88|1231.29|1228.49|1238.21|1235.41|1227.25|1224.45|0
1655262000000|2022-06-15 03:00:00|1231.04|1228.24|1237.66|1234.86|1237.9|1235.1|1228.1|1225.3|0
1655265600000|2022-06-15 04:00:00|1237.41|1234.61|1244.77|1241.97|1246.24|1243.44|1235.45|1232.65|0
1655269200000|2022-06-15 05:00:00|1244.52|1241.72|1239.12|1236.32|1250.9|1248.1|1232.99|1230.19|0
1655272800000|2022-06-15 06:00:00|1240.35|1237.55|1235.25|1232.45|1242.8|1240|1230.54|1227.74|0
1655276400000|2022-06-15 07:00:00|1233.9|1231.1|1229.03|1226.63|1243.76|1241.36|1228.05|1225.65|0
1655280000000|2022-06-15 08:00:00|1229.52|1227.12|1226.49|1224.09|1231.73|1229.33|1216.81|1214.41|0
1655283600000|2022-06-15 09:00:00|1226.25|1223.85|1227.94|1225.54|1235.68|1233.28|1225.48|1223.08|0
1655287200000|2022-06-15 10:00:00|1227.82|1225.42|1234.26|1231.86|1237.89|1235.49|1227.82|1225.42|0
1655290800000|2022-06-15 11:00:00|1233.27|1230.87|1213.28|1210.88|1237.44|1235.04|1212.05|1209.65|0
1655294400000|2022-06-15 12:00:00|1213.52|1211.12|1212.24|1209.84|1225.03|1222.63|1207.83|1205.43|0
1655298000000|2022-06-15 13:00:00|1211.26|1208.86|1200.57|1198.17|1219.62|1217.22|1195.42|1193.02|0
1655301600000|2022-06-15 14:00:00|1200.33|1197.93|1213.85|1211.45|1221.45|1219.05|1191.5|1189.1|0
1655305200000|2022-06-15 15:00:00|1214.09|1211.69|1211.23|1208.83|1225.38|1222.98|1210.5|1208.1|0
1655308800000|2022-06-15 16:00:00|1210.99|1208.59|1223.83|1221.43|1224.94|1222.54|1202.22|1199.82|0
1655312400000|2022-06-15 17:00:00|1224.32|1221.92|1204.52|1202.12|1224.32|1221.92|1200.36|1197.96|0
1655316000000|2022-06-15 18:00:00|1205.62|1203.22|1204.81|1201.21|1262.91|1260.51|1161.38|1157.78|0
1655319600000|2022-06-15 19:00:00|1203.83|1200.23|1196.52|1193.64|1205.56|1202.68|1146.54|1143.66|0
1655323200000|2022-06-15 20:00:00|1192.84|1189.96|1195.13|1192.33|1202.88|1199.52|1190.63|1187.75|0
1655326800000|2022-06-15 21:00:00|1195.14|1192.34|1190.11|1187.31|1195.31|1192.51|1189.81|1187.01|0
1655330400000|2022-06-15 22:00:00|1185.33|1182.53|1178.13|1175.33|1189.25|1186.45|1175.69|1172.89|0
1655334000000|2022-06-15 23:00:00|1178|1175.2|1168.6|1165.8|1181.67|1178.87|1168.48|1165.68|0
1655337600000|2022-06-16 00:00:00|1169.7|1166.9|1166.28|1163.48|1172.38|1169.58|1163.35|1160.55|0
1655341200000|2022-06-16 01:00:00|1166.52|1163.72|1175.55|1172.75|1177.26|1174.46|1156.76|1153.96|0
1655344800000|2022-06-16 02:00:00|1175.8|1173|1174.57|1171.77|1182.15|1179.35|1172.86|1170.06|0
1655348400000|2022-06-16 03:00:00|1174.82|1172.02|1179.7|1176.9|1181.41|1178.61|1167.25|1164.45|0
1655352000000|2022-06-16 04:00:00|1179.83|1177.03|1189.72|1186.92|1189.72|1186.92|1177.63|1174.83|0
1655355600000|2022-06-16 05:00:00|1189.48|1186.68|1210.3|1207.5|1210.3|1207.5|1188.26|1185.46|0
1655359200000|2022-06-16 06:00:00|1208.83|1206.03|1230.1|1227.3|1236.27|1233.47|1203.43|1200.63|0
1655362800000|2022-06-16 07:00:00|1230.34|1227.54|1266.07|1263.19|1275.9|1273.02|1226.45|1223.09|0
1655366400000|2022-06-16 08:00:00|1266.8|1263.92|1279.92|1277.04|1280.05|1277.17|1256.13|1253.25|0
1655370000000|2022-06-16 09:00:00|1280.16|1277.28|1278.06|1275.18|1292.68|1289.8|1276.83|1273.95|0
1655373600000|2022-06-16 10:00:00|1277.94|1275.06|1286.55|1283.67|1288.89|1286.01|1270.69|1267.81|0
1655377200000|2022-06-16 11:00:00|1286.18|1283.3|1279.97|1277.09|1289.33|1286.45|1275.1|1272.22|0
1655380800000|2022-06-16 12:00:00|1280.22|1277.34|1273.46|1270.58|1281.94|1279.06|1257.11|1254.23|0
1655384400000|2022-06-16 13:00:00|1273.57|1270.69|1298.62|1295.74|1306.33|1303.45|1268.06|1265.18|0
1655388000000|2022-06-16 14:00:00|1300.22|1297.34|1327.84|1324.96|1329.72|1326.84|1296.46|1293.58|0
1655391600000|2022-06-16 15:00:00|1328.09|1325.21|1309.6|1306.72|1328.33|1325.45|1300.25|1297.37|0
1655395200000|2022-06-16 16:00:00|1309.85|1306.97|1313.05|1310.17|1324.88|1322|1307.02|1304.14|0
1655398800000|2022-06-16 17:00:00|1311.57|1308.69|1328.62|1325.74|1329.36|1326.48|1299.01|1296.13|0
1655402400000|2022-06-16 18:00:00|1329.36|1326.48|1339.7|1336.82|1346.65|1343.77|1324.17|1321.29|0
1655406000000|2022-06-16 19:00:00|1339.94|1337.06|1314.14|1311.26|1341.18|1338.3|1313.56|1310.68|0
1655409600000|2022-06-16 20:00:00|1315.87|1312.99|1309.82|1306.46|1323.02|1320.14|1308.1|1304.74|0
1655413200000|2022-06-16 21:00:00|1310.28|1306.92|1309.33|1305.97|1310.64|1307.28|1308.45|1305.09|0
1655416800000|2022-06-16 22:00:00|1308.59|1305.23|1306.74|1303.38|1308.59|1305.23|1303.78|1300.42|0
1655420400000|2022-06-16 23:00:00|1311.42|1308.06|1312.04|1308.68|1319.55|1316.19|1308.46|1305.1|0
1655424000000|2022-06-17 00:00:00|1312.15|1308.79|1309.29|1305.93|1320.78|1317.42|1302.05|1298.69|0
1655427600000|2022-06-17 01:00:00|1309.54|1306.18|1296.09|1293.29|1311.88|1308.52|1295.22|1292.42|0
1655431200000|2022-06-17 02:00:00|1296.21|1293.41|1301.13|1298.33|1303.84|1301.04|1290.55|1287.75|0
1655434800000|2022-06-17 03:00:00|1300.64|1297.84|1300.29|1297.49|1304.46|1301.66|1291.28|1288.48|0
1655438400000|2022-06-17 04:00:00|1300.53|1297.73|1286.26|1283.46|1300.78|1297.98|1282.81|1280.01|0
1655442000000|2022-06-17 05:00:00|1285.65|1282.85|1290.68|1287.88|1291.42|1288.62|1281.83|1279.03|0
1655445600000|2022-06-17 06:00:00|1290.93|1288.13|1299.4|1296.6|1306.93|1304.13|1290.44|1287.64|0
1655449200000|2022-06-17 07:00:00|1300.14|1297.34|1287.55|1285.15|1307.09|1304.69|1286.64|1284.24|0
1655452800000|2022-06-17 08:00:00|1288.17|1285.77|1285.36|1282.96|1293.83|1291.43|1276.94|1274.54|0
1655456400000|2022-06-17 09:00:00|1285.49|1283.09|1283.43|1281.03|1295.25|1292.85|1277.4|1275|0
1655460000000|2022-06-17 10:00:00|1284.16|1281.76|1287|1284.6|1290.81|1288.41|1279.98|1277.58|0
1655463600000|2022-06-17 11:00:00|1287.36|1284.96|1285.45|1283.05|1290.14|1287.74|1276.53|1274.13|0
1655467200000|2022-06-17 12:00:00|1285.21|1282.81|1299.07|1296.67|1301.04|1298.64|1280.53|1278.13|0
1655470800000|2022-06-17 13:00:00|1299.32|1296.92|1287.16|1284.76|1316.81|1314.41|1277.81|1275.41|0
1655474400000|2022-06-17 14:00:00|1285.93|1283.53|1335.13|1332.25|1349.17|1346.29|1285.69|1283.29|0
1655478000000|2022-06-17 15:00:00|1336.61|1333.73|1322.74|1319.86|1343.51|1340.63|1298.96|1296.08|0
1655481600000|2022-06-17 16:00:00|1322.86|1319.98|1314.37|1311.49|1330.75|1327.87|1309.05|1306.17|0
1655485200000|2022-06-17 17:00:00|1314.24|1311.36|1298.81|1295.93|1316.95|1314.07|1284.21|1281.33|0
1655488800000|2022-06-17 18:00:00|1297.58|1294.7|1296.25|1293.37|1300.93|1298.05|1281.47|1278.59|0
1655492400000|2022-06-17 19:00:00|1296.49|1293.61|1313.65|1311.25|1314.53|1311.65|1289.19|1286.79|0
1655496000000|2022-06-17 20:00:00|1314.14|1311.74|1308.68|1305.88|1314.14|1311.74|1302.33|1299.93|0
1655784000000|2022-06-21 04:00:00|1256.72|1253.92|1254.75|1251.95|1256.72|1253.92|1253.76|1250.96|0
1655787600000|2022-06-21 05:00:00|1254.5|1251.7|1258.7|1255.9|1260.92|1258.12|1253.02|1250.22|0
1655791200000|2022-06-21 06:00:00|1259.07|1256.27|1263.44|1260.64|1268.6|1265.8|1255.38|1252.58|0
1655794800000|2022-06-21 07:00:00|1264.42|1261.62|1245.24|1242.84|1264.42|1261.62|1242.39|1239.99|0
1655798400000|2022-06-21 08:00:00|1245.98|1243.58|1241.8|1239.4|1247.71|1245.31|1240.08|1237.68|0
1655802000000|2022-06-21 09:00:00|1241.93|1239.53|1247.69|1245.29|1248.69|1246.29|1240.08|1237.68|0
1655805600000|2022-06-21 10:00:00|1247.94|1245.54|1246.45|1244.05|1250.15|1247.75|1243.76|1241.36|0
1655809200000|2022-06-21 11:00:00|1247.3|1244.9|1258.9|1256.5|1261.45|1259.05|1246.57|1244.17|0
1655812800000|2022-06-21 12:00:00|1259.14|1256.74|1260.62|1258.22|1263.33|1260.93|1252.38|1249.98|0
1655816400000|2022-06-21 13:00:00|1260.86|1258.46|1223.02|1220.62|1261.24|1258.84|1222.28|1219.88|0
1655820000000|2022-06-21 14:00:00|1222.41|1220.01|1209.95|1207.55|1226.7|1224.3|1208.36|1205.96|0
1655823600000|2022-06-21 15:00:00|1210.2|1207.8|1228.59|1226.19|1228.84|1226.44|1208.48|1206.08|0
1655827200000|2022-06-21 16:00:00|1228.84|1226.44|1215.61|1213.21|1231.74|1229.34|1215.12|1212.72|0
1655830800000|2022-06-21 17:00:00|1215.12|1212.72|1222.66|1220.26|1223.64|1221.24|1211.93|1209.53|0
1655834400000|2022-06-21 18:00:00|1222.42|1220.02|1210.52|1208.12|1225.36|1222.96|1209.78|1207.38|0
1655838000000|2022-06-21 19:00:00|1210.27|1207.87|1220.37|1217.97|1224.54|1222.14|1205.96|1203.56|0
1655841600000|2022-06-21 20:00:00|1220.86|1218.46|1220.28|1217.48|1225.1|1222.7|1218.44|1215.64|0
1655845200000|2022-06-21 21:00:00|1220.61|1217.81|1221.26|1218.46|1222.08|1219.28|1219.65|1216.85|0
1655848800000|2022-06-21 22:00:00|1222.48|1219.68|1224.19|1221.39|1228.49|1225.69|1222.24|1219.44|0
1655852400000|2022-06-21 23:00:00|1224.32|1221.52|1225.17|1222.37|1230.08|1227.28|1224.19|1221.39|0
1655856000000|2022-06-22 00:00:00|1225.05|1222.25|1236.33|1233.53|1238.66|1235.86|1224.68|1221.88|0
1655859600000|2022-06-22 01:00:00|1236.21|1233.41|1242.09|1239.29|1245.04|1242.24|1233.51|1230.71|0
1655863200000|2022-06-22 02:00:00|1242.22|1239.42|1255.85|1253.05|1255.85|1253.05|1240.26|1237.46|0
1655866800000|2022-06-22 03:00:00|1256.1|1253.3|1256.58|1253.78|1260.65|1257.85|1253.64|1250.84|0
1655870400000|2022-06-22 04:00:00|1256.71|1253.91|1255.59|1252.79|1260.43|1257.63|1254.62|1251.82|0
1655874000000|2022-06-22 05:00:00|1255.47|1252.67|1267.12|1264.32|1268.35|1265.55|1252.65|1249.85|0
1655877600000|2022-06-22 06:00:00|1266.87|1264.07|1267.85|1265.05|1273.01|1270.21|1262.95|1260.15|0
1655881200000|2022-06-22 07:00:00|1267.25|1264.45|1289.96|1287.56|1292.75|1290.35|1266.87|1264.07|0
1655884800000|2022-06-22 08:00:00|1289.83|1287.43|1284.95|1282.55|1295.49|1293.09|1282.74|1280.34|0
1655888400000|2022-06-22 09:00:00|1284.83|1282.43|1278.19|1275.79|1286.43|1284.03|1276.83|1274.43|0
1655892000000|2022-06-22 10:00:00|1278.43|1276.03|1275.1|1272.7|1279.66|1277.26|1271.05|1268.65|0
1655895600000|2022-06-22 11:00:00|1274.25|1271.85|1273.63|1271.23|1274.86|1272.46|1264.53|1262.13|0
1655899200000|2022-06-22 12:00:00|1273.87|1271.47|1272.77|1270.37|1284.94|1282.54|1271.54|1269.14|0
1655902800000|2022-06-22 13:00:00|1272.64|1270.24|1237.07|1234.67|1281|1278.6|1227.46|1225.06|0
1655906400000|2022-06-22 14:00:00|1236.58|1234.18|1203.9|1201.5|1243.7|1241.3|1192.64|1190.24|0
1655910000000|2022-06-22 15:00:00|1204.15|1201.75|1224.93|1222.53|1225.42|1223.02|1195.84|1193.44|0
1655913600000|2022-06-22 16:00:00|1225.17|1222.77|1207.3|1204.9|1230.32|1227.92|1206.81|1204.41|0
1655917200000|2022-06-22 17:00:00|1207.54|1205.14|1200.7|1198.3|1216.61|1214.21|1197.76|1195.36|0
1655920800000|2022-06-22 18:00:00|1199.72|1197.32|1199.7|1197.3|1206.8|1204.4|1184.93|1182.53|0
1655924400000|2022-06-22 19:00:00|1199.46|1197.06|1228.8|1226.4|1228.8|1226.4|1196.14|1193.74|0
1655928000000|2022-06-22 20:00:00|1227.33|1224.93|1229.02|1226.22|1230.12|1227.32|1221.68|1219.28|0
1655931600000|2022-06-22 21:00:00|1229.06|1226.26|1229.12|1226.32|1230.14|1227.34|1228.69|1225.89|0
1655935200000|2022-06-22 22:00:00|1228.03|1225.23|1232.08|1229.28|1235.28|1232.48|1225.94|1223.14|0
1655938800000|2022-06-22 23:00:00|1231.96|1229.16|1244.62|1241.82|1251.02|1248.22|1231.96|1229.16|0
1655942400000|2022-06-23 00:00:00|1244.87|1242.07|1221.26|1218.46|1245.36|1242.56|1216.35|1213.55|0
1655946000000|2022-06-23 01:00:00|1221.51|1218.71|1243.02|1240.22|1243.88|1241.08|1219.3|1216.5|0
1655949600000|2022-06-23 02:00:00|1243.27|1240.47|1237.23|1234.43|1248.31|1245.51|1232.56|1229.76|0
1655953200000|2022-06-23 03:00:00|1237.48|1234.68|1237.72|1234.92|1240.43|1237.63|1231.08|1228.28|0
1655956800000|2022-06-23 04:00:00|1237.85|1235.05|1231.45|1228.65|1241.54|1238.74|1226.66|1223.86|0
1655960400000|2022-06-23 05:00:00|1231.57|1228.77|1228.62|1225.82|1232.19|1229.39|1222.48|1219.68|0
1655964000000|2022-06-23 06:00:00|1228.87|1226.07|1231.24|1228.44|1234.77|1231.97|1227.64|1224.84|0
1655967600000|2022-06-23 07:00:00|1231.13|1228.33|1247.82|1245.42|1253.84|1251.44|1231.13|1228.33|0
1655971200000|2022-06-23 08:00:00|1249.66|1247.26|1232.71|1230.31|1251.13|1248.73|1220.95|1218.55|0
1655974800000|2022-06-23 09:00:00|1232.58|1230.18|1216.93|1214.53|1233.32|1230.92|1213.99|1211.59|0
1655978400000|2022-06-23 10:00:00|1216.44|1214.04|1198.24|1195.84|1217.67|1215.27|1196.53|1194.13|0
1655982000000|2022-06-23 11:00:00|1198.12|1195.72|1198.61|1196.21|1203.87|1201.47|1193.22|1190.82|0
1655985600000|2022-06-23 12:00:00|1198.85|1196.45|1209.97|1207.57|1216.22|1213.82|1198.12|1195.72|0
1655989200000|2022-06-23 13:00:00|1209.6|1207.2|1202.01|1199.61|1223.32|1220.92|1199.07|1196.67|0
1655992800000|2022-06-23 14:00:00|1202.25|1199.85|1193.78|1191.38|1218.72|1216.32|1191.33|1188.93|0
1655996400000|2022-06-23 15:00:00|1193.53|1191.13|1220.27|1217.87|1221.25|1218.85|1190.35|1187.95|0
1656000000000|2022-06-23 16:00:00|1220.02|1217.62|1236.54|1234.14|1241.21|1238.81|1218.3|1215.9|0
1656003600000|2022-06-23 17:00:00|1237.03|1234.63|1224.16|1221.76|1243.17|1240.77|1222.93|1220.53|0
1656007200000|2022-06-23 18:00:00|1223.91|1221.51|1211.33|1208.93|1227.1|1224.7|1207.53|1205.13|0
1656010800000|2022-06-23 19:00:00|1211.09|1208.69|1191.17|1188.77|1215.25|1212.85|1184.57|1182.17|0
1656014400000|2022-06-23 20:00:00|1191.66|1189.26|1205.28|1202.48|1207.64|1204.84|1191.66|1189.26|0
1656018000000|2022-06-23 21:00:00|1205.13|1202.33|1203.6|1200.8|1206.03|1203.23|1203.52|1200.72|0
1656021600000|2022-06-23 22:00:00|1204.82|1202.02|1200.17|1197.37|1206.41|1203.61|1199.06|1196.26|0
1656025200000|2022-06-23 23:00:00|1199.79|1196.99|1204.69|1201.89|1205.92|1203.12|1197.59|1194.79|0
1656028800000|2022-06-24 00:00:00|1204.33|1201.53|1195.38|1192.58|1207.88|1205.08|1194.65|1191.85|0
1656032400000|2022-06-24 01:00:00|1195.63|1192.83|1180.83|1178.03|1198.07|1195.27|1179.23|1176.43|0
1656036000000|2022-06-24 02:00:00|1180.94|1178.14|1169.34|1166.54|1182.9|1180.1|1168.24|1165.44|0
1656039600000|2022-06-24 03:00:00|1169.22|1166.42|1174.83|1172.03|1175.69|1172.89|1167.75|1164.95|0
1656043200000|2022-06-24 04:00:00|1174.96|1172.16|1162.38|1159.58|1175.32|1172.52|1160.18|1157.38|0
1656046800000|2022-06-24 05:00:00|1162.13|1159.33|1161.31|1158.51|1165.3|1162.5|1156.68|1153.88|0
1656050400000|2022-06-24 06:00:00|1162.28|1159.48|1168.62|1165.82|1169.11|1166.31|1161.8|1159|0
1656054000000|2022-06-24 07:00:00|1168.26|1165.46|1164.29|1161.89|1172.84|1170.44|1160.87|1158.47|0
1656057600000|2022-06-24 08:00:00|1163.31|1160.91|1164.41|1162.01|1172.1|1169.7|1161.12|1158.72|0
1656061200000|2022-06-24 09:00:00|1164.53|1162.13|1160|1157.6|1166.85|1164.45|1159.76|1157.36|0
1656064800000|2022-06-24 10:00:00|1159.76|1157.36|1161.05|1158.65|1163.25|1160.85|1156.1|1153.7|0
1656068400000|2022-06-24 11:00:00|1161.54|1159.14|1163.73|1161.33|1165.93|1163.53|1155.92|1153.52|0
1656072000000|2022-06-24 12:00:00|1163.49|1161.09|1163.96|1161.56|1165.2|1162.8|1158.6|1156.2|0
1656075600000|2022-06-24 13:00:00|1164.45|1162.05|1134.87|1132.47|1164.69|1162.29|1131.58|1129.18|0
1656079200000|2022-06-24 14:00:00|1128.43|1126.03|1107.76|1105.36|1128.43|1126.03|1101.45|1099.05|0
1656082800000|2022-06-24 15:00:00|1107.27|1104.87|1102.66|1100.26|1112.86|1110.46|1100.96|1098.56|0
1656086400000|2022-06-24 16:00:00|1102.41|1100.01|1100.01|1097.61|1106.81|1104.41|1098.33|1095.93|0
1656090000000|2022-06-24 17:00:00|1100.25|1097.85|1102.36|1099.96|1104.07|1101.67|1096.37|1093.97|0
1656093600000|2022-06-24 18:00:00|1102.12|1099.72|1093.79|1091.39|1104.31|1101.91|1093.3|1090.9|0
1656097200000|2022-06-24 19:00:00|1093.3|1090.9|1075.49|1072.61|1095.91|1093.51|1075.49|1072.61|0
1656100800000|2022-06-24 20:00:00|1075|1072.12|1081.68|1078.88|1083.66|1081.26|1073.8|1070.92|0
1656313200000|2022-06-27 07:00:00|1078.07|1075.27|1048.45|1046.05|1080.36|1077.56|1047.56|1045.16|0
1656316800000|2022-06-27 08:00:00|1048.69|1046.29|1057.23|1054.83|1059.04|1056.64|1045.56|1043.16|0
1656320400000|2022-06-27 09:00:00|1057.11|1054.71|1058.31|1055.91|1062.18|1059.78|1054.69|1052.29|0
1656324000000|2022-06-27 10:00:00|1058.07|1055.67|1062.38|1059.98|1068.15|1065.75|1057.1|1054.7|0
1656327600000|2022-06-27 11:00:00|1062.14|1059.74|1060.09|1057.69|1063.24|1060.84|1056.58|1054.18|0
1656331200000|2022-06-27 12:00:00|1059.96|1057.56|1070.54|1068.14|1073.75|1071.35|1058.75|1056.35|0
1656334800000|2022-06-27 13:00:00|1070.06|1067.66|1092.51|1090.11|1098.03|1095.63|1061.35|1058.95|0
1656338400000|2022-06-27 14:00:00|1092.63|1090.23|1069.78|1067.38|1092.88|1090.48|1065.18|1062.78|0
1656342000000|2022-06-27 15:00:00|1069.29|1066.89|1067.61|1065.21|1079.21|1076.81|1062.53|1060.13|0
1656345600000|2022-06-27 16:00:00|1068.34|1065.94|1075.23|1072.83|1087.71|1085.31|1066.4|1064|0
1656349200000|2022-06-27 17:00:00|1074.14|1071.74|1088.76|1086.36|1091.67|1089.27|1074.14|1071.74|0
1656352800000|2022-06-27 18:00:00|1089|1086.6|1087.01|1084.61|1092.77|1090.37|1079.48|1077.08|0
1656356400000|2022-06-27 19:00:00|1087.49|1085.09|1086.03|1083.63|1097.94|1095.54|1080.69|1078.29|0
1656360000000|2022-06-27 20:00:00|1083.85|1081.45|1080.93|1078.13|1085.79|1083.39|1078.87|1076.07|0
1656363600000|2022-06-27 21:00:00|1081.26|1078.46|1081.43|1078.63|1082.43|1079.63|1079.87|1077.07|0
1656367200000|2022-06-27 22:00:00|1079.47|1076.67|1080.07|1077.27|1085.17|1082.37|1079.23|1076.43|0
1656370800000|2022-06-27 23:00:00|1079.83|1077.03|1081.04|1078.24|1083.71|1080.91|1077.77|1074.97|0
1656374400000|2022-06-28 00:00:00|1081.28|1078.48|1078.12|1075.32|1081.52|1078.72|1073.51|1070.71|0
1656378000000|2022-06-28 01:00:00|1078.36|1075.56|1095.13|1092.33|1096.35|1093.55|1076.17|1073.37|0
1656381600000|2022-06-28 02:00:00|1094.89|1092.09|1096.47|1093.67|1104.39|1101.59|1089.05|1086.25|0
1656385200000|2022-06-28 03:00:00|1095.86|1093.06|1090.75|1087.95|1097.21|1094.41|1088.44|1085.64|0
1656388800000|2022-06-28 04:00:00|1090.5|1087.7|1090.99|1088.19|1094.64|1091.84|1086.85|1084.05|0
1656392400000|2022-06-28 05:00:00|1090.87|1088.07|1085.15|1082.35|1091.11|1088.31|1082.96|1080.16|0
1656396000000|2022-06-28 06:00:00|1084.17|1081.37|1070.81|1068.01|1084.66|1081.86|1064.75|1061.95|0
1656399600000|2022-06-28 07:00:00|1070.94|1068.14|1073.96|1071.56|1082.7|1080.3|1054.82|1052.42|0
1656403200000|2022-06-28 08:00:00|1073.85|1071.45|1064.05|1061.65|1074.93|1072.53|1063.8|1061.4|0
1656406800000|2022-06-28 09:00:00|1064.53|1062.13|1069.62|1067.22|1070.7|1068.3|1060.41|1058.01|0
1656410400000|2022-06-28 10:00:00|1069.73|1067.33|1064.27|1061.87|1071.43|1069.03|1063.3|1060.9|0
1656414000000|2022-06-28 11:00:00|1064.52|1062.12|1064.14|1061.74|1067.54|1065.14|1061.48|1059.08|0
1656417600000|2022-06-28 12:00:00|1064.39|1061.99|1071.18|1068.78|1079.93|1077.53|1063.17|1060.77|0
1656421200000|2022-06-28 13:00:00|1070.94|1068.54|1052.57|1050.17|1071.91|1069.51|1041.31|1038.91|0
1656424800000|2022-06-28 14:00:00|1053.06|1050.66|1083.99|1081.59|1094.21|1091.81|1049.54|1047.14|0
1656428400000|2022-06-28 15:00:00|1084.24|1081.84|1130.38|1127.98|1132.33|1129.93|1082.29|1079.89|0
1656432000000|2022-06-28 16:00:00|1130.62|1128.22|1125.73|1123.33|1137.46|1135.06|1118.56|1116.16|0
1656435600000|2022-06-28 17:00:00|1125.98|1123.58|1140.77|1138.37|1145.39|1142.99|1125.73|1123.33|0
1656439200000|2022-06-28 18:00:00|1140.52|1138.12|1156.66|1153.78|1163.76|1160.88|1133.68|1131.28|0
1656442800000|2022-06-28 19:00:00|1156.91|1154.03|1164.12|1161.72|1166.28|1163.88|1152.75|1149.87|0
1656446400000|2022-06-28 20:00:00|1163.14|1160.74|1161.57|1158.77|1167.31|1164.91|1160.65|1157.85|0
1656450000000|2022-06-28 21:00:00|1161.74|1158.94|1160.74|1157.94|1162.81|1160.01|1160.74|1157.94|0
1656453600000|2022-06-28 22:00:00|1162.3|1159.5|1158.25|1155.45|1163.15|1160.35|1158.25|1155.45|0
1656457200000|2022-06-28 23:00:00|1158.38|1155.58|1160.21|1157.41|1164.13|1161.33|1158.01|1155.21|0
1656460800000|2022-06-29 00:00:00|1160.7|1157.9|1166.82|1164.02|1168.05|1165.25|1155.8|1153|0
1656464400000|2022-06-29 01:00:00|1166.95|1164.15|1161.67|1158.87|1167.68|1164.88|1156.78|1153.98|0
1656468000000|2022-06-29 02:00:00|1161.43|1158.63|1157.51|1154.71|1164.61|1161.81|1155.3|1152.5|0
1656471600000|2022-06-29 03:00:00|1157.63|1154.83|1158.73|1155.93|1161.67|1158.87|1156.9|1154.1|0
1656475200000|2022-06-29 04:00:00|1158.97|1156.17|1157.5|1154.7|1160.93|1158.13|1155.05|1152.25|0
1656478800000|2022-06-29 05:00:00|1157.75|1154.95|1159.21|1156.41|1160.68|1157.88|1155.05|1152.25|0
1656482400000|2022-06-29 06:00:00|1158.72|1155.92|1172.93|1170.13|1174.41|1171.61|1156.52|1153.72|0
1656486000000|2022-06-29 07:00:00|1173.18|1170.38|1166.36|1163.96|1175.39|1172.59|1158.76|1156.36|0
1656489600000|2022-06-29 08:00:00|1166.11|1163.71|1161.21|1158.81|1168.94|1166.54|1156.8|1154.4|0
1656493200000|2022-06-29 09:00:00|1161.58|1159.18|1176.41|1174.01|1177.14|1174.74|1158.02|1155.62|0
1656496800000|2022-06-29 10:00:00|1175.55|1173.15|1173.01|1170.61|1175.83|1173.43|1167.33|1164.93|0
1656500400000|2022-06-29 11:00:00|1172.89|1170.49|1157.94|1155.54|1176.81|1174.41|1156.85|1154.45|0
1656504000000|2022-06-29 12:00:00|1157.7|1155.3|1164.33|1161.93|1168.99|1166.59|1149.87|1147.47|0
1656507600000|2022-06-29 13:00:00|1164.58|1162.18|1161.51|1159.11|1187.38|1184.98|1153.08|1150.68|0
1656511200000|2022-06-29 14:00:00|1161.02|1158.62|1163.85|1161.45|1175.16|1172.76|1149.87|1147.47|0
1656514800000|2022-06-29 15:00:00|1163.6|1161.2|1166.9|1164.5|1179.79|1177.39|1161.14|1158.74|0
1656518400000|2022-06-29 16:00:00|1167.15|1164.75|1176.45|1174.05|1187.73|1185.33|1165.68|1163.28|0
1656522000000|2022-06-29 17:00:00|1176.94|1174.54|1164.79|1162.39|1184.83|1182.43|1164.06|1161.66|0
1656525600000|2022-06-29 18:00:00|1165.53|1163.13|1171.73|1169.33|1175.64|1173.24|1155.84|1153.44|0
1656529200000|2022-06-29 19:00:00|1172.22|1169.82|1167.68|1165.28|1176.87|1174.47|1157.65|1155.25|0
1656532800000|2022-06-29 20:00:00|1170.37|1167.97|1167.02|1164.22|1171.84|1169.44|1165.72|1163.32|0
1656536400000|2022-06-29 21:00:00|1167.3|1164.5|1167.51|1164.71|1167.62|1164.82|1166.73|1163.93|0
1656540000000|2022-06-29 22:00:00|1165.8|1163|1168.36|1165.56|1169.83|1167.03|1165.8|1163|0
1656543600000|2022-06-29 23:00:00|1168.24|1165.44|1172.52|1169.72|1174.48|1171.68|1168.11|1165.31|0
1656547200000|2022-06-30 00:00:00|1172.76|1169.96|1173.25|1170.45|1179.13|1176.33|1170.07|1167.27|0
1656550800000|2022-06-30 01:00:00|1173.74|1170.94|1183.05|1180.25|1183.78|1180.98|1173.74|1170.94|0
1656554400000|2022-06-30 02:00:00|1182.31|1179.51|1175.94|1173.14|1183.05|1180.25|1173.49|1170.69|0
1656558000000|2022-06-30 03:00:00|1175.45|1172.65|1179.61|1176.81|1181.21|1178.41|1173.73|1170.93|0
1656561600000|2022-06-30 04:00:00|1179.85|1177.05|1181.08|1178.28|1182.3|1179.5|1177.89|1175.09|0
1656565200000|2022-06-30 05:00:00|1180.83|1178.03|1194.81|1192.01|1199.97|1197.17|1179.85|1177.05|0
1656568800000|2022-06-30 06:00:00|1194.32|1191.52|1215.07|1212.27|1221.69|1218.89|1192.36|1189.56|0
1656572400000|2022-06-30 07:00:00|1215.19|1212.39|1209.59|1207.19|1224.3|1221.9|1206.9|1204.5|0
1656576000000|2022-06-30 08:00:00|1209.84|1207.44|1211.68|1209.28|1215.72|1213.32|1203.35|1200.95|0
1656579600000|2022-06-30 09:00:00|1212.04|1209.64|1214.35|1211.95|1227.1|1224.7|1211.31|1208.91|0
1656583200000|2022-06-30 10:00:00|1214.84|1212.44|1218.2|1215.8|1226.07|1223.67|1214.71|1212.31|0
1656586800000|2022-06-30 11:00:00|1217.71|1215.31|1223.23|1220.83|1228.02|1225.62|1216.73|1214.33|0
1656590400000|2022-06-30 12:00:00|1223.35|1220.95|1220.23|1217.83|1224.21|1221.81|1205.56|1203.16|0
1656594000000|2022-06-30 13:00:00|1220.48|1218.08|1239.24|1236.84|1241.95|1239.55|1203.27|1200.87|0
1656597600000|2022-06-30 14:00:00|1239.48|1237.08|1215.29|1212.89|1247.12|1244.72|1214.3|1211.9|0
1656601200000|2022-06-30 15:00:00|1215.78|1213.38|1190.17|1187.77|1224.39|1221.99|1189.44|1187.04|0
1656604800000|2022-06-30 16:00:00|1189.93|1187.53|1177.71|1175.31|1203.68|1201.28|1168.36|1165.96|0
1656608400000|2022-06-30 17:00:00|1177.46|1175.06|1174.97|1172.57|1195.38|1192.98|1169.09|1166.69|0
1656612000000|2022-06-30 18:00:00|1174.23|1171.83|1200.59|1198.19|1205.09|1202.69|1172.52|1170.12|0
1656615600000|2022-06-30 19:00:00|1201.82|1199.42|1192.46|1190.06|1221.23|1218.83|1186.32|1183.92|0
1656619200000|2022-06-30 20:00:00|1192.95|1190.55|1207.75|1204.95|1210.58|1207.78|1192.95|1190.55|0
1656622800000|2022-06-30 21:00:00|1207.34|1204.54|1207.2|1204.4|1207.99|1205.19|1206.77|1203.97|0
1656626400000|2022-06-30 22:00:00|1206.51|1203.71|1211.8|1209|1215.5|1212.7|1206.27|1203.47|0
1656630000000|2022-06-30 23:00:00|1211.69|1208.89|1199|1196.2|1213.04|1210.24|1198.01|1195.21|0
1656633600000|2022-07-01 00:00:00|1198.26|1195.46|1203.51|1200.71|1203.92|1201.12|1195.43|1192.63|0
1656637200000|2022-07-01 01:00:00|1203.63|1200.83|1211.25|1208.45|1216.18|1213.38|1201.17|1198.37|0
1656640800000|2022-07-01 02:00:00|1211.5|1208.7|1224.06|1221.26|1227.01|1224.21|1204.24|1201.44|0
1656644400000|2022-07-01 03:00:00|1224.55|1221.75|1232.93|1230.13|1239.59|1236.79|1223.56|1220.76|0
1656648000000|2022-07-01 04:00:00|1233.18|1230.38|1237.12|1234.32|1241.81|1239.01|1229.72|1226.92|0
1656651600000|2022-07-01 05:00:00|1237|1234.2|1233.88|1231.08|1242.05|1239.25|1229.57|1226.77|0
1656655200000|2022-07-01 06:00:00|1234.74|1231.94|1232.56|1229.76|1238.44|1235.64|1226.7|1223.9|0
1656658800000|2022-07-01 07:00:00|1232.43|1229.63|1230.01|1227.61|1244.26|1241.46|1221.4|1219|0
1656662400000|2022-07-01 08:00:00|1229.52|1227.12|1212.21|1209.81|1235.67|1233.27|1210.49|1208.09|0
1656666000000|2022-07-01 09:00:00|1212.45|1210.05|1201.93|1199.53|1215.16|1212.76|1201.32|1198.92|0
1656669600000|2022-07-01 10:00:00|1202.18|1199.78|1215.46|1213.06|1217.43|1215.03|1200.7|1198.3|0
1656673200000|2022-07-01 11:00:00|1215.09|1212.69|1220.66|1218.26|1225.83|1223.43|1208.81|1206.41|0
1656676800000|2022-07-01 12:00:00|1221.16|1218.76|1208.17|1205.77|1224.11|1221.71|1205.95|1203.55|0
1656680400000|2022-07-01 13:00:00|1207.67|1205.27|1186.33|1183.93|1215.66|1213.26|1176.5|1174.1|0
1656684000000|2022-07-01 14:00:00|1180.8|1178.4|1220.22|1217.82|1235.89|1233.49|1174.91|1172.51|0
1656687600000|2022-07-01 15:00:00|1221.09|1218.69|1219.22|1216.82|1227.25|1224.85|1198.77|1196.37|0
1656691200000|2022-07-01 16:00:00|1219.47|1217.07|1216.01|1213.61|1224.65|1222.25|1202.46|1200.06|0
1656694800000|2022-07-01 17:00:00|1217.25|1214.85|1192.11|1189.71|1218.73|1216.33|1190.63|1188.23|0
1656698400000|2022-07-01 18:00:00|1191.61|1189.21|1174.89|1172.49|1200.47|1198.07|1172.19|1169.79|0
1656702000000|2022-07-01 19:00:00|1174.4|1172|1161.68|1159.28|1183.99|1181.59|1156.74|1154.34|0
1656705600000|2022-07-01 20:00:00|1162.17|1159.77|1163.85|1161.05|1164.63|1162.23|1159.96|1157.56|0
1656453600000|2022-06-28 22:00:00|1162.3|1159.5|1158.25|1155.45|1163.15|1160.35|1158.25|1155.45|0
1656457200000|2022-06-28 23:00:00|1158.38|1155.58|1160.21|1157.41|1164.13|1161.33|1158.01|1155.21|0
1656460800000|2022-06-29 00:00:00|1160.7|1157.9|1166.82|1164.02|1168.05|1165.25|1155.8|1153|0
1656464400000|2022-06-29 01:00:00|1166.95|1164.15|1161.67|1158.87|1167.68|1164.88|1156.78|1153.98|0
1656468000000|2022-06-29 02:00:00|1161.43|1158.63|1157.51|1154.71|1164.61|1161.81|1155.3|1152.5|0
1656471600000|2022-06-29 03:00:00|1157.63|1154.83|1158.73|1155.93|1161.67|1158.87|1156.9|1154.1|0
1656475200000|2022-06-29 04:00:00|1158.97|1156.17|1157.5|1154.7|1160.93|1158.13|1155.05|1152.25|0
1656478800000|2022-06-29 05:00:00|1157.75|1154.95|1159.21|1156.41|1160.68|1157.88|1155.05|1152.25|0
1656482400000|2022-06-29 06:00:00|1158.72|1155.92|1172.93|1170.13|1174.41|1171.61|1156.52|1153.72|0
1656486000000|2022-06-29 07:00:00|1173.18|1170.38|1166.36|1163.96|1175.39|1172.59|1158.76|1156.36|0
1656489600000|2022-06-29 08:00:00|1166.11|1163.71|1161.21|1158.81|1168.94|1166.54|1156.8|1154.4|0
1656493200000|2022-06-29 09:00:00|1161.58|1159.18|1176.41|1174.01|1177.14|1174.74|1158.02|1155.62|0
1656496800000|2022-06-29 10:00:00|1175.55|1173.15|1173.01|1170.61|1175.83|1173.43|1167.33|1164.93|0
1656500400000|2022-06-29 11:00:00|1172.89|1170.49|1157.94|1155.54|1176.81|1174.41|1156.85|1154.45|0
1656504000000|2022-06-29 12:00:00|1157.7|1155.3|1164.33|1161.93|1168.99|1166.59|1149.87|1147.47|0
1656507600000|2022-06-29 13:00:00|1164.58|1162.18|1161.51|1159.11|1187.38|1184.98|1153.08|1150.68|0
1656511200000|2022-06-29 14:00:00|1161.02|1158.62|1163.85|1161.45|1175.16|1172.76|1149.87|1147.47|0
1656514800000|2022-06-29 15:00:00|1163.6|1161.2|1166.9|1164.5|1179.79|1177.39|1161.14|1158.74|0
1656518400000|2022-06-29 16:00:00|1167.15|1164.75|1176.45|1174.05|1187.73|1185.33|1165.68|1163.28|0
1656522000000|2022-06-29 17:00:00|1176.94|1174.54|1164.79|1162.39|1184.83|1182.43|1164.06|1161.66|0
1656525600000|2022-06-29 18:00:00|1165.53|1163.13|1171.73|1169.33|1175.64|1173.24|1155.84|1153.44|0
1656529200000|2022-06-29 19:00:00|1172.22|1169.82|1167.68|1165.28|1176.87|1174.47|1157.65|1155.25|0
1656532800000|2022-06-29 20:00:00|1170.37|1167.97|1167.02|1164.22|1171.84|1169.44|1165.72|1163.32|0
1656536400000|2022-06-29 21:00:00|1167.3|1164.5|1167.51|1164.71|1167.62|1164.82|1166.73|1163.93|0
1656540000000|2022-06-29 22:00:00|1165.8|1163|1168.36|1165.56|1169.83|1167.03|1165.8|1163|0
1656543600000|2022-06-29 23:00:00|1168.24|1165.44|1172.52|1169.72|1174.48|1171.68|1168.11|1165.31|0
1656547200000|2022-06-30 00:00:00|1172.76|1169.96|1173.25|1170.45|1179.13|1176.33|1170.07|1167.27|0
1656550800000|2022-06-30 01:00:00|1173.74|1170.94|1183.05|1180.25|1183.78|1180.98|1173.74|1170.94|0
1656554400000|2022-06-30 02:00:00|1182.31|1179.51|1175.94|1173.14|1183.05|1180.25|1173.49|1170.69|0
1656558000000|2022-06-30 03:00:00|1175.45|1172.65|1179.61|1176.81|1181.21|1178.41|1173.73|1170.93|0
1656561600000|2022-06-30 04:00:00|1179.85|1177.05|1181.08|1178.28|1182.3|1179.5|1177.89|1175.09|0
1656565200000|2022-06-30 05:00:00|1180.83|1178.03|1194.81|1192.01|1199.97|1197.17|1179.85|1177.05|0
1656568800000|2022-06-30 06:00:00|1194.32|1191.52|1215.07|1212.27|1221.69|1218.89|1192.36|1189.56|0
1656572400000|2022-06-30 07:00:00|1215.19|1212.39|1209.59|1207.19|1224.3|1221.9|1206.9|1204.5|0
1656576000000|2022-06-30 08:00:00|1209.84|1207.44|1211.68|1209.28|1215.72|1213.32|1203.35|1200.95|0
1656579600000|2022-06-30 09:00:00|1212.04|1209.64|1214.35|1211.95|1227.1|1224.7|1211.31|1208.91|0
1656583200000|2022-06-30 10:00:00|1214.84|1212.44|1218.2|1215.8|1226.07|1223.67|1214.71|1212.31|0
1656586800000|2022-06-30 11:00:00|1217.71|1215.31|1223.23|1220.83|1228.02|1225.62|1216.73|1214.33|0
1656590400000|2022-06-30 12:00:00|1223.35|1220.95|1220.23|1217.83|1224.21|1221.81|1205.56|1203.16|0
1656594000000|2022-06-30 13:00:00|1220.48|1218.08|1239.24|1236.84|1241.95|1239.55|1203.27|1200.87|0
1656597600000|2022-06-30 14:00:00|1239.48|1237.08|1215.29|1212.89|1247.12|1244.72|1214.3|1211.9|0
1656601200000|2022-06-30 15:00:00|1215.78|1213.38|1190.17|1187.77|1224.39|1221.99|1189.44|1187.04|0
1656604800000|2022-06-30 16:00:00|1189.93|1187.53|1177.71|1175.31|1203.68|1201.28|1168.36|1165.96|0
1656608400000|2022-06-30 17:00:00|1177.46|1175.06|1174.97|1172.57|1195.38|1192.98|1169.09|1166.69|0
1656612000000|2022-06-30 18:00:00|1174.23|1171.83|1200.59|1198.19|1205.09|1202.69|1172.52|1170.12|0
1656615600000|2022-06-30 19:00:00|1201.82|1199.42|1192.46|1190.06|1221.23|1218.83|1186.32|1183.92|0
1656619200000|2022-06-30 20:00:00|1192.95|1190.55|1207.75|1204.95|1210.58|1207.78|1192.95|1190.55|0
1656622800000|2022-06-30 21:00:00|1207.34|1204.54|1207.2|1204.4|1207.99|1205.19|1206.77|1203.97|0
1656626400000|2022-06-30 22:00:00|1206.51|1203.71|1211.8|1209|1215.5|1212.7|1206.27|1203.47|0
1656630000000|2022-06-30 23:00:00|1211.69|1208.89|1199|1196.2|1213.04|1210.24|1198.01|1195.21|0
1656633600000|2022-07-01 00:00:00|1198.26|1195.46|1203.51|1200.71|1203.92|1201.12|1195.43|1192.63|0
1656637200000|2022-07-01 01:00:00|1203.63|1200.83|1211.25|1208.45|1216.18|1213.38|1201.17|1198.37|0
1656640800000|2022-07-01 02:00:00|1211.5|1208.7|1224.06|1221.26|1227.01|1224.21|1204.24|1201.44|0
1656644400000|2022-07-01 03:00:00|1224.55|1221.75|1232.93|1230.13|1239.59|1236.79|1223.56|1220.76|0
1656648000000|2022-07-01 04:00:00|1233.18|1230.38|1237.12|1234.32|1241.81|1239.01|1229.72|1226.92|0
1656651600000|2022-07-01 05:00:00|1237|1234.2|1233.88|1231.08|1242.05|1239.25|1229.57|1226.77|0
1656655200000|2022-07-01 06:00:00|1234.74|1231.94|1232.56|1229.76|1238.44|1235.64|1226.7|1223.9|0
1656658800000|2022-07-01 07:00:00|1232.43|1229.63|1230.01|1227.61|1244.26|1241.46|1221.4|1219|0
1656662400000|2022-07-01 08:00:00|1229.52|1227.12|1212.21|1209.81|1235.67|1233.27|1210.49|1208.09|0
1656666000000|2022-07-01 09:00:00|1212.45|1210.05|1201.93|1199.53|1215.16|1212.76|1201.32|1198.92|0
1656669600000|2022-07-01 10:00:00|1202.18|1199.78|1215.46|1213.06|1217.43|1215.03|1200.7|1198.3|0
1656673200000|2022-07-01 11:00:00|1215.09|1212.69|1220.66|1218.26|1225.83|1223.43|1208.81|1206.41|0
1656676800000|2022-07-01 12:00:00|1221.16|1218.76|1208.17|1205.77|1224.11|1221.71|1205.95|1203.55|0
1656680400000|2022-07-01 13:00:00|1207.67|1205.27|1186.33|1183.93|1215.66|1213.26|1176.5|1174.1|0
1656684000000|2022-07-01 14:00:00|1180.8|1178.4|1220.22|1217.82|1235.89|1233.49|1174.91|1172.51|0
1656687600000|2022-07-01 15:00:00|1221.09|1218.69|1219.22|1216.82|1227.25|1224.85|1198.77|1196.37|0
1656691200000|2022-07-01 16:00:00|1219.47|1217.07|1216.01|1213.61|1224.65|1222.25|1202.46|1200.06|0
1656694800000|2022-07-01 17:00:00|1217.25|1214.85|1192.11|1189.71|1218.73|1216.33|1190.63|1188.23|0
1656698400000|2022-07-01 18:00:00|1191.61|1189.21|1174.89|1172.49|1200.47|1198.07|1172.19|1169.79|0
1656702000000|2022-07-01 19:00:00|1174.4|1172|1161.68|1159.28|1183.99|1181.59|1156.74|1154.34|0
1656705600000|2022-07-01 20:00:00|1162.17|1159.77|1163.85|1161.05|1164.63|1162.23|1159.96|1157.56|0
1656993600000|2022-07-05 04:00:00|1152.7|1149.9|1147.17|1144.37|1153.44|1150.64|1147.17|1144.37|0
1656997200000|2022-07-05 05:00:00|1147.29|1144.49|1146.8|1144|1149.99|1147.19|1143.61|1140.81|0
1657000800000|2022-07-05 06:00:00|1147.17|1144.37|1145.84|1143.04|1148.03|1145.23|1140.68|1137.88|0
1657004400000|2022-07-05 07:00:00|1145.47|1142.67|1158.66|1156.26|1159.15|1156.75|1145.47|1142.67|0
1657008000000|2022-07-05 08:00:00|1158.91|1156.51|1184.26|1181.86|1185.4|1183|1154.24|1151.84|0
1657011600000|2022-07-05 09:00:00|1183.89|1181.49|1181.3|1178.9|1189.43|1187.03|1180.07|1177.67|0
1657015200000|2022-07-05 10:00:00|1181.05|1178.65|1180.07|1177.67|1182.53|1180.13|1175.39|1172.99|0
1657018800000|2022-07-05 11:00:00|1179.33|1176.93|1194.59|1192.19|1195.82|1193.42|1177.85|1175.45|0
1657022400000|2022-07-05 12:00:00|1193.85|1191.45|1213.07|1210.67|1214.79|1212.39|1193.85|1191.45|0
1657026000000|2022-07-05 13:00:00|1213.56|1211.16|1235.64|1233.24|1241.31|1238.91|1208.63|1206.23|0
1657029600000|2022-07-05 14:00:00|1235.14|1232.74|1233.26|1230.86|1245.13|1242.73|1212.3|1209.9|0
1657033200000|2022-07-05 15:00:00|1232.77|1230.37|1221.65|1219.25|1242.89|1240.49|1217.22|1214.82|0
1657036800000|2022-07-05 16:00:00|1220.91|1218.51|1219.98|1217.58|1225.35|1222.95|1203|1200.6|0
1657040400000|2022-07-05 17:00:00|1219.48|1217.08|1199.5|1197.1|1220.22|1217.82|1193.59|1191.19|0
1657044000000|2022-07-05 18:00:00|1199.01|1196.61|1175.12|1172.72|1201.47|1199.07|1169.71|1167.31|0
1657047600000|2022-07-05 19:00:00|1174.87|1172.47|1154.15|1151.75|1181.27|1178.87|1154.15|1151.75|0
1657051200000|2022-07-05 20:00:00|1154.4|1152|1156.21|1153.41|1160.81|1158.41|1154.15|1151.75|0
1657054800000|2022-07-05 21:00:00|1156.23|1153.43|1155.75|1152.95|1156.79|1153.99|1155.75|1152.95|0
1657058400000|2022-07-05 22:00:00|1151.77|1148.97|1155.58|1152.78|1156.94|1154.14|1148.44|1145.64|0
1657062000000|2022-07-05 23:00:00|1155.33|1152.53|1164.2|1161.4|1166.17|1163.37|1153.36|1150.56|0
1657065600000|2022-07-06 00:00:00|1163.46|1160.66|1147.33|1144.53|1163.46|1160.66|1145.24|1142.44|0
1657069200000|2022-07-06 01:00:00|1147.21|1144.41|1160.08|1157.28|1164.14|1161.34|1141.18|1138.38|0
1657072800000|2022-07-06 02:00:00|1159.71|1156.91|1164.39|1161.59|1167.83|1165.03|1155.77|1152.97|0
1657076400000|2022-07-06 03:00:00|1164.27|1161.47|1154.19|1151.39|1166.39|1163.59|1153.95|1151.15|0
1657080000000|2022-07-06 04:00:00|1154.68|1151.88|1161.33|1158.53|1162.81|1160.01|1154.44|1151.64|0
1657083600000|2022-07-06 05:00:00|1161.08|1158.28|1171.43|1168.63|1171.67|1168.87|1159.85|1157.05|0
1657087200000|2022-07-06 06:00:00|1171.67|1168.87|1162.24|1159.44|1180.55|1177.75|1162.24|1159.44|0
1657090800000|2022-07-06 07:00:00|1162.49|1159.69|1151.7|1149.3|1162.49|1159.69|1143.46|1141.06|0
1657094400000|2022-07-06 08:00:00|1152.06|1149.66|1168.67|1166.27|1169.79|1167.39|1149.85|1147.45|0
1657098000000|2022-07-06 09:00:00|1168.18|1165.78|1157.84|1155.44|1172.61|1170.21|1156.25|1153.85|0
1657101600000|2022-07-06 10:00:00|1157.73|1155.33|1160.3|1157.9|1163.5|1161.1|1152.68|1150.28|0
1657105200000|2022-07-06 11:00:00|1160.92|1158.52|1168.67|1166.27|1172.86|1170.46|1160.92|1158.52|0
1657108800000|2022-07-06 12:00:00|1169.41|1167.01|1158.68|1156.28|1175.07|1172.67|1152.78|1150.38|0
1657112400000|2022-07-06 13:00:00|1158.92|1156.52|1153.32|1150.92|1165.49|1163.09|1138.78|1136.38|0
1657116000000|2022-07-06 14:00:00|1156.63|1154.23|1158.1|1155.7|1167.21|1164.81|1139.92|1137.52|0
1657119600000|2022-07-06 15:00:00|1157.86|1155.46|1166.79|1164.39|1177.96|1175.56|1157.12|1154.72|0
1657123200000|2022-07-06 16:00:00|1166.91|1164.51|1165.41|1163.01|1175.01|1172.61|1164.18|1161.78|0
1657126800000|2022-07-06 17:00:00|1165.16|1162.76|1155.51|1153.11|1165.16|1162.76|1153.66|1151.26|0
1657130400000|2022-07-06 18:00:00|1155.63|1153.23|1129.55|1126.67|1167.32|1164.44|1124.15|1121.27|0
1657134000000|2022-07-06 19:00:00|1129.06|1126.18|1141.18|1138.3|1147.89|1145.01|1115.84|1112.96|0
1657137600000|2022-07-06 20:00:00|1140.19|1137.31|1135.76|1132.96|1141.18|1138.54|1135.76|1132.96|0
1657141200000|2022-07-06 21:00:00|1135.96|1133.16|1136.28|1133.48|1136.32|1133.52|1135.24|1132.44|0
1657144800000|2022-07-06 22:00:00|1136.49|1133.69|1139.07|1136.27|1139.81|1137.01|1134.64|1131.84|0
1657148400000|2022-07-06 23:00:00|1138.7|1135.9|1137.59|1134.79|1140.54|1137.74|1134.89|1132.09|0
1657152000000|2022-07-07 00:00:00|1137.84|1135.04|1142.88|1140.08|1147.8|1145|1137.84|1135.04|0
1657155600000|2022-07-07 01:00:00|1142.75|1139.95|1150.26|1147.46|1156.29|1153.49|1142.51|1139.71|0
1657159200000|2022-07-07 02:00:00|1150.02|1147.22|1135.74|1132.94|1150.02|1147.22|1135.37|1132.57|0
1657162800000|2022-07-07 03:00:00|1135.86|1133.06|1139.92|1137.12|1140.17|1137.37|1134.63|1131.83|0
1657166400000|2022-07-07 04:00:00|1139.68|1136.88|1134.87|1132.07|1140.53|1137.73|1134.63|1131.83|0
1657170000000|2022-07-07 05:00:00|1134.63|1131.83|1130.45|1127.65|1135.99|1133.19|1123.82|1121.02|0
1657173600000|2022-07-07 06:00:00|1129.84|1127.04|1132.9|1130.1|1135.36|1132.56|1127.25|1124.45|0
1657177200000|2022-07-07 07:00:00|1132.66|1129.86|1127.69|1125.29|1136.88|1134.48|1124.5|1122.1|0
1657180800000|2022-07-07 08:00:00|1127.08|1124.68|1128.67|1126.27|1136.05|1133.65|1122.53|1120.13|0
1657184400000|2022-07-07 09:00:00|1131.13|1128.73|1134.08|1131.68|1134.33|1131.93|1125.23|1122.83|0
1657188000000|2022-07-07 10:00:00|1134.21|1131.81|1129.4|1127|1139.62|1137.22|1129.04|1126.64|0
1657191600000|2022-07-07 11:00:00|1129.16|1126.76|1124.73|1122.33|1135.3|1132.9|1123.99|1121.59|0
1657195200000|2022-07-07 12:00:00|1124.98|1122.58|1124.27|1121.87|1131|1128.6|1121.19|1118.79|0
1657198800000|2022-07-07 13:00:00|1124.39|1121.99|1100.25|1097.85|1126.11|1123.71|1098.29|1095.89|0
1657202400000|2022-07-07 14:00:00|1100.01|1097.61|1100.03|1097.63|1113.02|1110.62|1095.6|1093.2|0
1657206000000|2022-07-07 15:00:00|1099.79|1097.39|1094.87|1092.47|1103.47|1101.07|1093.65|1091.25|0
1657209600000|2022-07-07 16:00:00|1095.12|1092.72|1093.38|1090.98|1097.06|1094.66|1089.89|1087.49|0
1657213200000|2022-07-07 17:00:00|1093.62|1091.22|1089.71|1087.31|1099.75|1097.35|1089.21|1086.81|0
1657216800000|2022-07-07 18:00:00|1089.96|1087.56|1085.55|1083.15|1090.7|1088.3|1084.33|1081.93|0
1657220400000|2022-07-07 19:00:00|1085.3|1082.9|1083.46|1081.06|1088.12|1085.72|1076.25|1073.85|0
1657224000000|2022-07-07 20:00:00|1086.16|1083.76|1090.65|1087.85|1091.99|1089.19|1085.42|1083.02|0
1657227600000|2022-07-07 21:00:00|1090.88|1088.08|1092.67|1089.87|1093.04|1090.24|1089.92|1087.12|0
1657231200000|2022-07-07 22:00:00|1092.6|1089.8|1090.27|1087.47|1093.21|1090.41|1089.42|1086.62|0
1657234800000|2022-07-07 23:00:00|1090.02|1087.22|1093.2|1090.4|1094.68|1091.88|1089.53|1086.73|0
1657238400000|2022-07-08 00:00:00|1093.09|1090.29|1088.18|1085.38|1096.14|1093.34|1087.2|1084.4|0
1657242000000|2022-07-08 01:00:00|1088.3|1085.5|1091.48|1088.68|1092.95|1090.15|1085.61|1082.81|0
1657245600000|2022-07-08 02:00:00|1091.24|1088.44|1100.06|1097.26|1101.53|1098.73|1087.2|1084.4|0
1657249200000|2022-07-08 03:00:00|1099.81|1097.01|1101.28|1098.48|1101.78|1098.98|1093.68|1090.88|0
1657252800000|2022-07-08 04:00:00|1101.17|1098.37|1096.75|1093.95|1101.53|1098.73|1096.13|1093.33|0
1657256400000|2022-07-08 05:00:00|1096.62|1093.82|1103.73|1100.93|1105.45|1102.65|1095.89|1093.09|0
1657260000000|2022-07-08 06:00:00|1103.24|1100.44|1098.45|1095.09|1105.28|1102.48|1098.21|1094.85|0
1657263600000|2022-07-08 07:00:00|1098.7|1095.34|1096.14|1093.74|1101.89|1099.49|1090.99|1088.59|0
1657267200000|2022-07-08 08:00:00|1095.9|1093.5|1101.29|1098.89|1103.01|1100.61|1091.49|1089.09|0
1657270800000|2022-07-08 09:00:00|1101.17|1098.77|1095.64|1093.24|1106.79|1104.39|1094.29|1091.89|0
1657274400000|2022-07-08 10:00:00|1096|1093.6|1094.82|1092.42|1096.54|1094.14|1081.1|1078.7|0
1657278000000|2022-07-08 11:00:00|1094.58|1092.18|1090.16|1087.76|1095.56|1093.16|1087.71|1085.31|0
1657281600000|2022-07-08 12:00:00|1090.41|1088.01|1106.38|1103.98|1120.78|1118.38|1085.51|1083.11|0
1657285200000|2022-07-08 13:00:00|1106.51|1104.11|1111.34|1108.94|1115.07|1112.67|1089.75|1087.35|0
1657288800000|2022-07-08 14:00:00|1112.57|1110.17|1079.03|1076.63|1117.35|1114.95|1076.61|1074.21|0
1657292400000|2022-07-08 15:00:00|1078.29|1075.89|1074.84|1072.44|1083.08|1080.68|1067.74|1065.34|0
1657296000000|2022-07-08 16:00:00|1074.6|1072.2|1102.46|1100.06|1103.31|1100.91|1074.6|1072.2|0
1657299600000|2022-07-08 17:00:00|1103.07|1100.67|1089.29|1086.89|1107|1104.6|1083.64|1081.24|0
1657303200000|2022-07-08 18:00:00|1089.54|1087.14|1073.74|1071.34|1093.22|1090.82|1071.78|1069.38|0
1657306800000|2022-07-08 19:00:00|1074.23|1071.83|1088.32|1085.92|1089.79|1087.39|1070.8|1068.4|0
1657310400000|2022-07-08 20:00:00|1087.58|1085.18|1084.83|1082.03|1088.81|1086.41|1083.61|1080.81|0
1657497600000|2022-07-11 00:00:00|1097.24|1094.44|1095.15|1092.35|1099.2|1096.4|1092.56|1089.76|0
1657501200000|2022-07-11 01:00:00|1095.27|1092.47|1111.51|1108.71|1112|1109.2|1095.02|1092.22|0
1657504800000|2022-07-11 02:00:00|1111.75|1108.95|1113.48|1110.68|1113.97|1111.17|1109.54|1106.74|0
1657508400000|2022-07-11 03:00:00|1113.72|1110.92|1111.75|1108.95|1117.42|1114.62|1111.01|1108.21|0
1657512000000|2022-07-11 04:00:00|1111.5|1108.7|1113.16|1110.36|1113.89|1111.09|1109.1|1106.3|0
1657515600000|2022-07-11 05:00:00|1113.4|1110.6|1115.61|1112.81|1116.85|1114.05|1110.69|1107.89|0
1657519200000|2022-07-11 06:00:00|1115.86|1113.06|1123.06|1120.26|1125.83|1123.03|1112.41|1109.61|0
1657522800000|2022-07-11 07:00:00|1122.93|1120.13|1117.08|1114.68|1125.88|1123.08|1111.31|1108.91|0
1657526400000|2022-07-11 08:00:00|1116.96|1114.56|1112.58|1110.18|1118.31|1115.91|1108.98|1106.58|0
1657530000000|2022-07-11 09:00:00|1112.82|1110.42|1112.33|1109.93|1114.42|1112.02|1106.19|1103.79|0
1657533600000|2022-07-11 10:00:00|1112.21|1109.81|1108.64|1106.24|1114.05|1111.65|1103.49|1101.09|0
1657537200000|2022-07-11 11:00:00|1108.89|1106.49|1115.75|1113.35|1117.71|1115.31|1104.96|1102.56|0
1657540800000|2022-07-11 12:00:00|1115.88|1113.48|1114.03|1111.63|1119.68|1117.28|1110.59|1108.19|0
1657544400000|2022-07-11 13:00:00|1113.78|1111.38|1128.1|1125.7|1137.36|1134.96|1105.92|1103.52|0
1657548000000|2022-07-11 14:00:00|1129.33|1126.93|1132.44|1130.04|1137.22|1134.82|1118.42|1116.02|0
1657551600000|2022-07-11 15:00:00|1132.94|1130.54|1128.59|1126.19|1133.02|1130.62|1120.14|1117.74|0
1657555200000|2022-07-11 16:00:00|1128.1|1125.7|1123.31|1120.91|1131.05|1128.65|1121.22|1118.82|0
1657558800000|2022-07-11 17:00:00|1123.43|1121.03|1109.24|1106.84|1124.41|1122.01|1105.31|1102.91|0
1657562400000|2022-07-11 18:00:00|1109|1106.6|1126.95|1124.55|1126.95|1124.55|1108.75|1106.35|0
1657566000000|2022-07-11 19:00:00|1127.19|1124.79|1130.06|1127.66|1137.94|1135.54|1125.71|1123.31|0
1657569600000|2022-07-11 20:00:00|1130.55|1128.15|1126.7|1123.9|1130.55|1128.15|1124.4|1122|0
1657573200000|2022-07-11 21:00:00|1127.04|1124.24|1126.4|1123.6|1127.44|1124.64|1126.21|1123.41|0
1657576800000|2022-07-11 22:00:00|1126.45|1123.65|1132.6|1129.8|1133.21|1130.41|1126.45|1123.65|0
1657580400000|2022-07-11 23:00:00|1132.71|1129.91|1124.84|1122.04|1132.84|1130.04|1124.6|1121.8|0
1657584000000|2022-07-12 00:00:00|1124.6|1121.8|1150.19|1147.39|1150.69|1147.89|1123.86|1121.06|0
1657587600000|2022-07-12 01:00:00|1149.7|1146.9|1148.71|1145.91|1153.15|1150.35|1145.76|1142.96|0
1657591200000|2022-07-12 02:00:00|1148.59|1145.79|1150.19|1147.39|1152.04|1149.24|1146.25|1143.45|0
1657594800000|2022-07-12 03:00:00|1150.32|1147.52|1150.68|1147.88|1156.6|1153.8|1149.58|1146.78|0
1657598400000|2022-07-12 04:00:00|1150.43|1147.63|1153.14|1150.34|1155.36|1152.56|1150.43|1147.63|0
1657602000000|2022-07-12 05:00:00|1152.65|1149.85|1154.13|1151.33|1154.87|1152.07|1150.43|1147.63|0
1657605600000|2022-07-12 06:00:00|1154.86|1152.06|1155.01|1152.21|1160.76|1157.96|1151.57|1148.77|0
1657609200000|2022-07-12 07:00:00|1155.26|1152.46|1157.77|1155.37|1168.25|1165.85|1151.98|1149.5|0
1657612800000|2022-07-12 08:00:00|1157.52|1155.12|1154.73|1152.33|1160.97|1158.57|1151.85|1149.45|0
1657616400000|2022-07-12 09:00:00|1154.85|1152.45|1161.13|1158.73|1163.85|1161.45|1152.01|1149.61|0
1657620000000|2022-07-12 10:00:00|1161.01|1158.61|1162.29|1159.89|1162.78|1160.38|1149.84|1147.44|0
1657623600000|2022-07-12 11:00:00|1162.65|1160.25|1151.31|1148.43|1163.03|1160.63|1144.79|1141.91|0
1657627200000|2022-07-12 12:00:00|1151.56|1148.68|1145.4|1142.52|1155|1152.12|1141.95|1139.07|0
1657630800000|2022-07-12 13:00:00|1145.52|1142.64|1136.63|1133.75|1146.63|1143.75|1113.76|1110.88|0
1657634400000|2022-07-12 14:00:00|1136.88|1134|1133.52|1131.12|1148.72|1145.84|1131.55|1129.15|0
1657638000000|2022-07-12 15:00:00|1133.41|1131.01|1130.74|1128.34|1138.7|1136.3|1120.94|1118.54|0
1657641600000|2022-07-12 16:00:00|1130|1127.6|1125.45|1123.05|1134.44|1132.04|1121.87|1119.47|0
1657645200000|2022-07-12 17:00:00|1125.57|1123.17|1129.75|1127.35|1136.9|1134.5|1120.39|1117.99|0
1657648800000|2022-07-12 18:00:00|1129.5|1127.1|1148.63|1146.23|1148.63|1146.23|1129.01|1126.61|0
1657652400000|2022-07-12 19:00:00|1149.62|1147.22|1164.13|1161.73|1183.63|1181.23|1149.62|1147.22|0
1657656000000|2022-07-12 20:00:00|1164.63|1162.23|1165.85|1163.05|1170.3|1167.9|1164.63|1162.23|0
1657659600000|2022-07-12 21:00:00|1166.2|1163.4|1166.12|1163.32|1166.53|1163.73|1165.62|1162.82|0
1657663200000|2022-07-12 22:00:00|1163.96|1161.16|1166.05|1163.25|1168.03|1165.23|1162.85|1160.05|0
1657666800000|2022-07-12 23:00:00|1165.81|1163.01|1166.79|1163.99|1169.75|1166.95|1161.37|1158.57|0
1657670400000|2022-07-13 00:00:00|1166.05|1163.25|1161.12|1158.32|1168.02|1165.22|1159.14|1156.34|0
1657674000000|2022-07-13 01:00:00|1161|1158.2|1165.93|1163.13|1168.27|1165.47|1155.69|1152.89|0
1657677600000|2022-07-13 02:00:00|1165.8|1163|1159.51|1156.71|1167.16|1164.36|1158.65|1155.85|0
1657681200000|2022-07-13 03:00:00|1159.02|1156.22|1158.89|1156.09|1160.99|1158.19|1156.43|1153.63|0
1657684800000|2022-07-13 04:00:00|1158.77|1155.97|1160.37|1157.57|1161.35|1158.55|1158.64|1155.84|0
1657688400000|2022-07-13 05:00:00|1160.5|1157.7|1159.87|1157.07|1163.33|1160.53|1158.77|1155.97|0
1657692000000|2022-07-13 06:00:00|1160.12|1157.32|1152.97|1150.17|1164.93|1162.13|1150.51|1147.71|0
1657695600000|2022-07-13 07:00:00|1153.71|1150.91|1166.08|1163.68|1167.44|1165.04|1153.1|1150.3|0
1657699200000|2022-07-13 08:00:00|1166.33|1163.93|1152.27|1149.87|1170.03|1167.63|1151.78|1149.38|0
1657702800000|2022-07-13 09:00:00|1152.65|1150.25|1156.71|1154.31|1157.57|1155.17|1152.03|1149.63|0
1657706400000|2022-07-13 10:00:00|1156.95|1154.55|1157.44|1155.04|1162.38|1159.98|1155.85|1153.45|0
1657710000000|2022-07-13 11:00:00|1157.33|1154.93|1152.45|1150.05|1159.91|1157.51|1150.97|1148.57|0
1657713600000|2022-07-13 12:00:00|1152.58|1150.18|1217.39|1214.99|1235.96|1233.56|1118.61|1116.21|0
1657717200000|2022-07-13 13:00:00|1218.87|1216.47|1197.29|1194.89|1226.73|1224.33|1187.24|1184.84|0
1657720800000|2022-07-13 14:00:00|1198.03|1195.63|1176.92|1174.52|1221.71|1219.31|1170.99|1168.59|0
1657724400000|2022-07-13 15:00:00|1176.68|1174.28|1184.8|1182.4|1192.71|1190.31|1164.07|1161.67|0
1657728000000|2022-07-13 16:00:00|1184.31|1181.91|1163.91|1161.51|1186.53|1184.13|1163.91|1161.51|0
1657731600000|2022-07-13 17:00:00|1163.67|1161.27|1163.44|1161.04|1172.58|1170.18|1153.3|1150.9|0
1657735200000|2022-07-13 18:00:00|1163.69|1161.29|1157.59|1155.19|1185.92|1183.52|1157.1|1154.7|0
1657738800000|2022-07-13 19:00:00|1157.35|1154.95|1181.7|1179.3|1182.19|1179.79|1156.36|1153.96|0
1657742400000|2022-07-13 20:00:00|1182.44|1180.04|1189.32|1186.52|1190.8|1188|1180.95|1178.55|0
1657746000000|2022-07-13 21:00:00|1189.65|1186.85|1190.37|1187.57|1190.87|1188.07|1189.65|1186.85|0
1657749600000|2022-07-13 22:00:00|1191.04|1188.24|1199.7|1196.9|1202.78|1199.98|1189.68|1186.88|0
1657753200000|2022-07-13 23:00:00|1199.57|1196.77|1206.74|1203.94|1210.21|1207.41|1196.6|1193.8|0
1657756800000|2022-07-14 00:00:00|1206.99|1204.19|1199.81|1197.01|1209.96|1207.16|1197.59|1194.79|0
1657760400000|2022-07-14 01:00:00|1199.56|1196.76|1193.01|1190.21|1200.8|1198|1190.79|1187.99|0
1657764000000|2022-07-14 02:00:00|1192.39|1189.59|1189.18|1186.38|1193.87|1191.07|1185.72|1182.92|0
1657767600000|2022-07-14 03:00:00|1188.93|1186.13|1184.97|1182.17|1189.18|1186.38|1181.02|1178.22|0
1657771200000|2022-07-14 04:00:00|1184.61|1181.81|1183.98|1181.18|1187.2|1184.4|1181.64|1178.84|0
1657774800000|2022-07-14 05:00:00|1183.62|1180.82|1193.26|1190.46|1194.24|1191.44|1181.51|1178.71|0
1657778400000|2022-07-14 06:00:00|1192.88|1190.08|1196.87|1194.07|1200.37|1197.57|1189.17|1186.37|0
1657782000000|2022-07-14 07:00:00|1196.62|1193.82|1207.77|1205.37|1208.76|1206.36|1193.16|1190.36|0
1657785600000|2022-07-14 08:00:00|1207.65|1205.25|1226.31|1223.91|1229.52|1227.12|1202.57|1200.17|0
1657789200000|2022-07-14 09:00:00|1226.06|1223.66|1217.48|1215.08|1229.65|1227.25|1216.91|1214.51|0
1657792800000|2022-07-14 10:00:00|1217.36|1214.96|1230.59|1228.19|1234.54|1232.14|1216|1213.6|0
1657796400000|2022-07-14 11:00:00|1229.73|1227.33|1233.62|1231.22|1234.8|1232.4|1224.64|1222.24|0
1657800000000|2022-07-14 12:00:00|1233.75|1231.35|1231.33|1228.93|1241.3|1238.9|1221.24|1218.84|0
1657803600000|2022-07-14 13:00:00|1231.71|1229.31|1248.08|1245.68|1254.03|1251.63|1227.73|1225.33|0
1657807200000|2022-07-14 14:00:00|1248.58|1246.18|1248.83|1246.43|1261.02|1258.62|1241.4|1239|0
1657810800000|2022-07-14 15:00:00|1248.58|1246.18|1214.25|1211.85|1248.83|1246.43|1211.58|1209.18|0
1657814400000|2022-07-14 16:00:00|1213.76|1211.36|1231.75|1229.35|1239.46|1237.06|1211.78|1209.38|0
1657818000000|2022-07-14 17:00:00|1231.62|1229.22|1214.68|1212.28|1238.56|1236.16|1212.95|1210.55|0
1657821600000|2022-07-14 18:00:00|1214.93|1212.53|1193.23|1190.83|1215.92|1213.52|1187.54|1185.14|0
1657825200000|2022-07-14 19:00:00|1192.24|1189.84|1192.23|1189.83|1199.66|1197.26|1185.55|1183.15|0
1657828800000|2022-07-14 20:00:00|1191|1188.6|1189.34|1186.54|1191.49|1189.09|1186.79|1184.39|0
1657832400000|2022-07-14 21:00:00|1189.65|1186.85|1189.18|1186.38|1190.7|1187.9|1189.1|1186.3|0
1657836000000|2022-07-14 22:00:00|1188.1|1185.3|1181.05|1178.25|1188.1|1185.3|1177.83|1175.03|0
1657839600000|2022-07-14 23:00:00|1180.93|1178.13|1174.37|1171.57|1182.04|1179.24|1174.12|1171.32|0
1657843200000|2022-07-15 00:00:00|1174.62|1171.82|1188.78|1185.98|1189.95|1187.15|1174.37|1171.57|0
1657846800000|2022-07-15 01:00:00|1189.28|1186.48|1179.38|1176.58|1191.26|1188.46|1179.38|1176.58|0
1657850400000|2022-07-15 02:00:00|1179.63|1176.83|1178.15|1175.35|1182.1|1179.3|1177.65|1174.85|0
1657854000000|2022-07-15 03:00:00|1178.39|1175.59|1177.65|1174.85|1184.33|1181.53|1177.15|1174.35|0
1657857600000|2022-07-15 04:00:00|1177.4|1174.6|1181.73|1178.93|1182.59|1179.79|1177.28|1174.48|0
1657861200000|2022-07-15 05:00:00|1181.6|1178.8|1186.05|1183.25|1191.5|1188.7|1180.61|1177.81|0
1657864800000|2022-07-15 06:00:00|1186.55|1183.75|1197.5|1194.7|1197.5|1194.7|1183.78|1180.98|0
1657868400000|2022-07-15 07:00:00|1197.99|1195.19|1191.11|1188.71|1204.97|1202.57|1185.8|1183.4|0
1657872000000|2022-07-15 08:00:00|1190.86|1188.46|1183.19|1180.79|1196.55|1194.15|1177.5|1175.1|0
1657875600000|2022-07-15 09:00:00|1183.56|1181.16|1185.16|1182.76|1187.64|1185.24|1177.26|1174.86|0
1657879200000|2022-07-15 10:00:00|1185.66|1183.26|1182.94|1180.54|1188.38|1185.98|1181.45|1179.05|0
1657882800000|2022-07-15 11:00:00|1182.57|1180.17|1184.67|1182.27|1184.67|1182.27|1176.26|1173.86|0
1657886400000|2022-07-15 12:00:00|1184.42|1182.02|1157.9|1155.5|1198.4|1196|1153.14|1150.74|0
1657890000000|2022-07-15 13:00:00|1158.15|1155.75|1155.67|1153.27|1165.92|1163.52|1138.65|1136.25|0
1657893600000|2022-07-15 14:00:00|1148.02|1145.62|1134.04|1131.64|1150.85|1148.45|1128.36|1125.96|0
1657897200000|2022-07-15 15:00:00|1134.28|1131.88|1130.83|1128.43|1135.15|1132.75|1122.68|1120.28|0
1657900800000|2022-07-15 16:00:00|1131.07|1128.67|1133.43|1131.03|1138.66|1136.26|1128.36|1125.96|0
1657904400000|2022-07-15 17:00:00|1133.18|1130.78|1129.22|1126.82|1133.43|1131.03|1123.54|1121.14|0
1657908000000|2022-07-15 18:00:00|1128.98|1126.58|1127.74|1125.34|1133.67|1131.27|1123.54|1121.14|0
1657911600000|2022-07-15 19:00:00|1128.48|1126.08|1120.82|1118.42|1135.15|1132.75|1119.34|1116.94|0
1657915200000|2022-07-15 20:00:00|1121.56|1119.16|1121.02|1118.22|1123.54|1121.14|1119.59|1117.19|0
1658102400000|2022-07-18 00:00:00|1114.59|1111.79|1118.9|1116.1|1120.39|1117.59|1113.36|1110.56|0
1658106000000|2022-07-18 01:00:00|1118.66|1115.86|1113.11|1110.31|1118.9|1116.1|1111.26|1108.46|0
1658109600000|2022-07-18 02:00:00|1112.98|1110.18|1111.5|1108.7|1115.33|1112.53|1111.25|1108.45|0
1658113200000|2022-07-18 03:00:00|1111.38|1108.58|1105.83|1103.03|1111.75|1108.95|1104.23|1101.43|0
1658116800000|2022-07-18 04:00:00|1105.71|1102.91|1103.98|1101.18|1108.29|1105.49|1103.61|1100.81|0
1658120400000|2022-07-18 05:00:00|1103.61|1100.81|1099.91|1097.11|1106.94|1104.14|1099.42|1096.62|0
1658124000000|2022-07-18 06:00:00|1100.16|1097.36|1096.21|1093.41|1104.1|1101.3|1096.21|1093.41|0
1658127600000|2022-07-18 07:00:00|1097.82|1095.02|1089.36|1086.96|1100.89|1098.42|1084.93|1082.53|0
1658131200000|2022-07-18 08:00:00|1089.12|1086.72|1078.08|1075.68|1091.09|1088.69|1077.22|1074.82|0
1658134800000|2022-07-18 09:00:00|1078.2|1075.8|1084.35|1081.95|1086.32|1083.92|1077.59|1075.19|0
1658138400000|2022-07-18 10:00:00|1084.6|1082.2|1085.09|1082.69|1086.07|1083.67|1081.4|1079|0
1658142000000|2022-07-18 11:00:00|1085.33|1082.93|1083.85|1081.45|1087.55|1085.15|1078.69|1076.29|0
1658145600000|2022-07-18 12:00:00|1083.61|1081.21|1090.1|1087.7|1096.17|1093.77|1081.39|1078.99|0
1658149200000|2022-07-18 13:00:00|1090.23|1087.83|1088.13|1085.73|1094.94|1092.54|1081.49|1079.09|0
1658152800000|2022-07-18 14:00:00|1087.89|1085.49|1092.8|1090.4|1099.46|1097.06|1085.42|1083.02|0
1658156400000|2022-07-18 15:00:00|1092.55|1090.15|1088.61|1086.21|1098.71|1096.31|1087.62|1085.22|0
1658160000000|2022-07-18 16:00:00|1088.12|1085.72|1100.51|1098.11|1101.5|1099.1|1088.12|1085.72|0
1658163600000|2022-07-18 17:00:00|1100.27|1097.87|1127.09|1124.21|1128.82|1125.94|1098.54|1096.14|0
1658167200000|2022-07-18 18:00:00|1127.34|1124.46|1140.89|1138.49|1142.14|1139.74|1120.93|1118.53|0
1658170800000|2022-07-18 19:00:00|1141.88|1139.48|1153.97|1151.57|1164.61|1162.21|1132.5|1130.1|0
1658174400000|2022-07-18 20:00:00|1150.52|1148.12|1148.12|1145.32|1153.73|1151.33|1147.01|1144.21|0
1658178000000|2022-07-18 21:00:00|1147.98|1145.18|1148.01|1145.21|1149.78|1146.98|1147.61|1144.81|0
1658181600000|2022-07-18 22:00:00|1149.1|1146.3|1146.75|1143.95|1151.44|1148.64|1144.77|1141.97|0
1658185200000|2022-07-18 23:00:00|1147|1144.2|1142.06|1139.26|1149.96|1147.16|1141.56|1138.76|0
1658188800000|2022-07-19 00:00:00|1141.56|1138.76|1147.24|1144.44|1150.45|1147.65|1141.07|1138.27|0
1658192400000|2022-07-19 01:00:00|1147.49|1144.69|1146.87|1144.07|1148.48|1145.68|1141.93|1139.13|0
1658196000000|2022-07-19 02:00:00|1146.25|1143.45|1141.93|1139.13|1146.25|1143.45|1140.08|1137.28|0
1658199600000|2022-07-19 03:00:00|1141.8|1139|1145.51|1142.71|1147.48|1144.68|1139.71|1136.91|0
1658203200000|2022-07-19 04:00:00|1145.26|1142.46|1148.47|1145.67|1149.21|1146.41|1144.4|1141.6|0
1658206800000|2022-07-19 05:00:00|1148.35|1145.55|1142.87|1140.07|1149.66|1146.86|1140.15|1137.35|0
1658210400000|2022-07-19 06:00:00|1143.36|1140.56|1143.6|1140.8|1146.08|1143.28|1139.16|1136.36|0
1658214000000|2022-07-19 07:00:00|1143.11|1140.31|1145.88|1143.48|1151.07|1148.67|1132.53|1130.13|0
1658217600000|2022-07-19 08:00:00|1146.37|1143.97|1136.24|1133.84|1146.62|1144.22|1135.5|1133.1|0
1658221200000|2022-07-19 09:00:00|1136.37|1133.97|1126.36|1123.96|1136.98|1134.58|1123.15|1120.75|0
1658224800000|2022-07-19 10:00:00|1126.24|1123.84|1119.36|1116.96|1126.98|1124.58|1114.67|1112.27|0
1658228400000|2022-07-19 11:00:00|1120.1|1117.7|1120.66|1118.26|1125.78|1123.38|1118.62|1116.22|0
1658232000000|2022-07-19 12:00:00|1120.16|1117.76|1115.96|1113.56|1130.04|1127.64|1113.74|1111.34|0
1658235600000|2022-07-19 13:00:00|1115.72|1113.32|1103.06|1100.66|1117.62|1115.22|1103.06|1100.66|0
1658239200000|2022-07-19 14:00:00|1102.81|1100.41|1083.7|1081.3|1109.23|1106.83|1081.98|1079.58|0
1658242800000|2022-07-19 15:00:00|1083.46|1081.06|1074.85|1072.45|1084.2|1081.8|1072.88|1070.48|0
1658246400000|2022-07-19 16:00:00|1074.6|1072.2|1066.83|1064.43|1083.46|1081.06|1066.83|1064.43|0
1658250000000|2022-07-19 17:00:00|1066.58|1064.18|1055.63|1053.23|1073.53|1071.13|1055.38|1052.98|0
1658253600000|2022-07-19 18:00:00|1055.87|1053.47|1054.81|1052.41|1061.19|1058.79|1048.5|1046.1|0
1658257200000|2022-07-19 19:00:00|1054.32|1051.92|1052.06|1049.66|1058.49|1056.09|1044.27|1041.87|0
1658260800000|2022-07-19 20:00:00|1050.34|1047.94|1042.83|1040.03|1051.32|1048.92|1039.76|1036.96|0
1658264400000|2022-07-19 21:00:00|1042.38|1039.58|1040.26|1037.46|1042.77|1039.97|1040.22|1037.42|0
1658268000000|2022-07-19 22:00:00|1040.62|1037.82|1042.2|1039.4|1046.01|1043.21|1039.64|1036.84|0
1658271600000|2022-07-19 23:00:00|1041.96|1039.16|1043.91|1041.11|1046.12|1043.32|1041.35|1038.55|0
1658275200000|2022-07-20 00:00:00|1044.16|1041.36|1034.39|1031.59|1047.34|1044.54|1031.94|1029.14|0
1658278800000|2022-07-20 01:00:00|1034.63|1031.83|1031.45|1028.65|1038.42|1035.62|1029.01|1026.21|0
1658282400000|2022-07-20 02:00:00|1031.69|1028.89|1026.45|1023.65|1033.4|1030.6|1024.01|1021.21|0
1658286000000|2022-07-20 03:00:00|1026.56|1023.76|1027.78|1024.98|1029.98|1027.18|1025.83|1023.03|0
1658289600000|2022-07-20 04:00:00|1027.54|1024.74|1028.51|1025.71|1031.69|1028.89|1025.34|1022.54|0
1658293200000|2022-07-20 05:00:00|1028.75|1025.95|1033.39|1030.59|1035.84|1033.04|1028.75|1025.95|0
1658296800000|2022-07-20 06:00:00|1033.88|1031.08|1033.88|1031.08|1037.54|1034.74|1030.7|1027.9|0
1658300400000|2022-07-20 07:00:00|1034.85|1032.05|1047.61|1045.21|1048.84|1046.44|1029.03|1026.63|0
1658304000000|2022-07-20 08:00:00|1047.86|1045.46|1045.16|1042.76|1048.35|1045.95|1037.83|1035.43|0
1658307600000|2022-07-20 09:00:00|1045.41|1043.01|1041.98|1039.58|1045.65|1043.25|1039.78|1037.38|0
1658311200000|2022-07-20 10:00:00|1042.22|1039.82|1056.18|1053.78|1063.29|1060.89|1041|1038.6|0
1658314800000|2022-07-20 11:00:00|1055.69|1053.29|1057.89|1055.49|1059.98|1057.58|1053.72|1051.32|0
1658318400000|2022-07-20 12:00:00|1058.38|1055.98|1054.19|1051.79|1064.26|1061.86|1050.54|1048.14|0
1658322000000|2022-07-20 13:00:00|1054.44|1052.04|1058.35|1055.95|1059.58|1057.18|1044.39|1041.99|0
1658325600000|2022-07-20 14:00:00|1058.84|1056.44|1014.23|1011.83|1062.28|1059.88|1014.23|1011.83|0
1658329200000|2022-07-20 15:00:00|1013.74|1011.34|1015.59|1013.19|1026.58|1024.18|1013.63|1011.23|0
1658332800000|2022-07-20 16:00:00|1015.83|1013.43|1026.67|1023.79|1039.31|1036.43|1010.72|1008.32|0
1658336400000|2022-07-20 17:00:00|1026.91|1024.03|1047.79|1044.91|1048.64|1045.76|1026.42|1023.54|0
1658340000000|2022-07-20 18:00:00|1047.66|1044.78|1028.1|1025.7|1047.66|1044.78|1024.56|1022.16|0
1658343600000|2022-07-20 19:00:00|1028.22|1025.82|1025.67|1023.27|1029.69|1027.29|1015.54|1013.14|0
1658347200000|2022-07-20 20:00:00|1024.69|1022.29|1033.65|1030.85|1033.91|1031.11|1020.55|1018.15|0
1658350800000|2022-07-20 21:00:00|1033.49|1030.69|1032.1|1029.3|1033.96|1031.16|1029.39|1026.59|0
1658354400000|2022-07-20 22:00:00|1032.57|1029.77|1036.1|1033.3|1037.57|1034.77|1031.47|1028.67|0
1658358000000|2022-07-20 23:00:00|1035.86|1033.06|1031.22|1028.42|1036.34|1033.54|1028.05|1025.25|0
1658361600000|2022-07-21 00:00:00|1031.7|1028.9|1031.14|1028.34|1037.07|1034.27|1030.17|1027.37|0
1658365200000|2022-07-21 01:00:00|1031.39|1028.59|1036.64|1033.84|1042.13|1039.33|1031.39|1028.59|0
1658368800000|2022-07-21 02:00:00|1036.75|1033.95|1033.58|1030.78|1037.97|1035.17|1031.51|1028.71|0
1658372400000|2022-07-21 03:00:00|1033.46|1030.66|1031.37|1028.57|1034.55|1031.75|1029.43|1026.63|0
1658376000000|2022-07-21 04:00:00|1031.13|1028.33|1028.2|1025.4|1034.06|1031.26|1025.4|1022.6|0
1658379600000|2022-07-21 05:00:00|1028.44|1025.64|1017.96|1015.16|1029.91|1027.11|1015.28|1012.48|0
1658383200000|2022-07-21 06:00:00|1017.71|1014.91|1027.22|1024.42|1028.19|1025.39|1015.76|1012.96|0
1658386800000|2022-07-21 07:00:00|1026.97|1024.17|1033.74|1031.34|1035.21|1032.81|1020.71|1018.31|0
1658390400000|2022-07-21 08:00:00|1033.38|1030.98|1034.68|1032.28|1041.8|1039.4|1032.52|1030.12|0
1658394000000|2022-07-21 09:00:00|1034.56|1032.16|1030.06|1027.66|1037.85|1035.45|1029.93|1027.53|0
1658397600000|2022-07-21 10:00:00|1029.82|1027.42|1032.25|1029.85|1034.69|1032.29|1024.7|1022.3|0
1658401200000|2022-07-21 11:00:00|1032.01|1029.61|1033.35|1030.95|1037.87|1035.47|1028.84|1026.44|0
1658404800000|2022-07-21 12:00:00|1033.47|1031.07|1017.37|1014.97|1040.06|1036.94|1010.8|1007.44|0
1658408400000|2022-07-21 13:00:00|1016.88|1014.48|1023.69|1021.29|1046.15|1043.75|1016.64|1014.24|0
1658412000000|2022-07-21 14:00:00|1024.43|1022.03|1030|1027.6|1057.28|1054.88|1017.15|1014.75|0
1658415600000|2022-07-21 15:00:00|1030.25|1027.85|1019.17|1016.77|1034.42|1032.02|1014.54|1012.14|0
1658419200000|2022-07-21 16:00:00|1019.9|1017.5|1001.18|998.78|1020.14|1017.74|997.42|995.02|0
1658422800000|2022-07-21 17:00:00|1000.94|998.54|1009.61|1007.21|1016.92|1014.52|998.51|996.11|0
1658426400000|2022-07-21 18:00:00|1009.37|1006.97|1004.74|1002.34|1011.32|1008.92|1000.37|997.97|0
1658430000000|2022-07-21 19:00:00|1005.23|1002.83|986.97|984.57|1005.23|1002.83|986.97|984.57|0
1658433600000|2022-07-21 20:00:00|986.73|984.33|997.27|994.47|1002.25|999.45|984.3|981.9|0
1658437200000|2022-07-21 21:00:00|997.46|994.66|999.19|996.39|999.4|996.6|996.88|994.08|0
1658440800000|2022-07-21 22:00:00|999.94|997.14|1002.37|999.57|1005.66|1002.86|998.84|996.04|0
1658444400000|2022-07-21 23:00:00|1002.13|999.33|1004.43|1001.63|1004.92|1002.12|1000.78|997.98|0
1658448000000|2022-07-22 00:00:00|1004.92|1002.12|1001.51|998.71|1007.84|1005.04|1001.26|998.46|0
1658451600000|2022-07-22 01:00:00|1001.63|998.83|1000.41|997.61|1007.11|1004.31|997.61|994.81|0
1658455200000|2022-07-22 02:00:00|1000.53|997.73|1005.15|1002.35|1006.37|1003.57|999.55|996.75|0
1658458800000|2022-07-22 03:00:00|1005.03|1002.23|1002.22|999.42|1006.12|1003.32|1001.98|999.18|0
1658462400000|2022-07-22 04:00:00|1001.98|999.18|1004.66|1001.86|1004.78|1001.98|1001.01|998.21|0
1658466000000|2022-07-22 05:00:00|1004.9|1002.1|1007.09|1004.29|1008.31|1005.51|1001.73|998.93|0
1658469600000|2022-07-22 06:00:00|1007.33|1004.53|999.9|997.1|1007.33|1004.53|998.07|995.27|0
1658473200000|2022-07-22 07:00:00|999.05|996.25|1003.14|1000.74|1008.01|1005.61|993.05|990.65|0
1658476800000|2022-07-22 08:00:00|1002.16|999.76|999.85|997.45|1007.28|1004.88|996.32|993.92|0
1658480400000|2022-07-22 09:00:00|999.97|997.57|1000.21|997.81|1000.7|998.3|993.89|991.49|0
1658484000000|2022-07-22 10:00:00|999.97|997.57|996.56|994.16|1000.45|998.05|992.67|990.27|0
1658487600000|2022-07-22 11:00:00|996.8|994.4|991.29|988.89|999.96|997.56|990.8|988.4|0
1658491200000|2022-07-22 12:00:00|991.53|989.13|992.13|989.73|994.82|992.42|989.05|986.65|0
1658494800000|2022-07-22 13:00:00|991.88|989.48|994.45|992.05|994.45|992.05|973.54|971.14|0
1658498400000|2022-07-22 14:00:00|994.21|991.81|987.76|985.36|1001.52|999.12|983.12|980.72|0
1658502000000|2022-07-22 15:00:00|988|985.6|1011.46|1009.06|1020.75|1018.35|986.96|984.56|0
1658505600000|2022-07-22 16:00:00|1011.94|1009.54|1021.95|1019.55|1024.64|1022.24|1008.53|1006.13|0
1658509200000|2022-07-22 17:00:00|1022.19|1019.79|1034.12|1031.72|1041.24|1038.84|1021.95|1019.55|0
1658512800000|2022-07-22 18:00:00|1034.37|1031.97|1037.42|1034.54|1046.48|1044.08|1033.39|1030.99|0
1658516400000|2022-07-22 19:00:00|1037.66|1034.78|1022.63|1020.23|1040.11|1037.71|1022.63|1020.23|0
1658520000000|2022-07-22 20:00:00|1023.36|1020.96|1025.81|1023.41|1029.48|1027.08|1023.36|1020.96|0
1658707200000|2022-07-25 00:00:00|1026.73|1023.93|1035.16|1032.36|1035.41|1032.61|1023.06|1020.26|0
1658710800000|2022-07-25 01:00:00|1035.29|1032.49|1035.65|1032.85|1037.6|1034.8|1031.99|1029.19|0
1658714400000|2022-07-25 02:00:00|1035.77|1032.97|1030.52|1027.72|1036.13|1033.33|1029.55|1026.75|0
1658718000000|2022-07-25 03:00:00|1030.41|1027.61|1027.84|1025.04|1033.2|1030.4|1027.6|1024.8|0
1658721600000|2022-07-25 04:00:00|1028.08|1025.28|1029.18|1026.38|1030.16|1027.36|1026.62|1023.82|0
1658725200000|2022-07-25 05:00:00|1029.54|1026.74|1031.64|1028.84|1034.32|1031.52|1028.08|1025.28|0
1658728800000|2022-07-25 06:00:00|1031.52|1028.72|1028.11|1025.31|1033.58|1030.78|1026.77|1023.97|0
1658732400000|2022-07-25 07:00:00|1027.98|1025.18|1029.48|1027.08|1036.43|1034.03|1024.02|1021.62|0
1658736000000|2022-07-25 08:00:00|1029.24|1026.84|1016.83|1014.43|1029.85|1027.45|1014.65|1012.25|0
1658739600000|2022-07-25 09:00:00|1016.96|1014.56|1005.36|1002.96|1017.56|1015.16|1005.36|1002.96|0
1658743200000|2022-07-25 10:00:00|1005.12|1002.72|1003.54|1001.14|1008.52|1006.12|1003.41|1001.01|0
1658746800000|2022-07-25 11:00:00|1004.14|1001.74|1007.05|1004.65|1009.48|1007.08|1000.98|998.58|0
1658750400000|2022-07-25 12:00:00|1006.81|1004.41|1011.18|1008.78|1013.61|1011.21|1004.14|1001.74|0
1658754000000|2022-07-25 13:00:00|1010.94|1008.54|1020.25|1017.85|1034.18|1031.78|1009.48|1007.08|0
1658757600000|2022-07-25 14:00:00|1020.01|1017.61|1022.59|1020.19|1036.84|1034.44|1016.6|1014.2|0
1658761200000|2022-07-25 15:00:00|1023.08|1020.68|1015.34|1012.94|1031.61|1029.21|1011.93|1009.53|0
1658764800000|2022-07-25 16:00:00|1015.59|1013.19|1016.56|1014.16|1027.05|1024.65|1010.22|1007.82|0
1658768400000|2022-07-25 17:00:00|1016.8|1014.4|1029.61|1027.21|1029.61|1027.21|1011.93|1009.53|0
1658772000000|2022-07-25 18:00:00|1029.86|1027.46|1037.48|1035.08|1037.72|1035.32|1027.41|1025.01|0
1658775600000|2022-07-25 19:00:00|1036.5|1034.1|1019.77|1017.37|1041.88|1039.48|1016.84|1014.44|0
1658779200000|2022-07-25 20:00:00|1017.82|1015.42|1026.81|1024.01|1027.3|1024.5|1013.19|1010.79|0
1658782800000|2022-07-25 21:00:00|1026.65|1023.85|1032.49|1029.69|1033.95|1031.15|1026.58|1023.78|0
1658786400000|2022-07-25 22:00:00|1030.22|1027.42|1029.85|1027.05|1032.79|1029.99|1028.87|1026.07|0
1658790000000|2022-07-25 23:00:00|1030.09|1027.29|1032.29|1029.49|1034.98|1032.18|1029.73|1026.93|0
1658793600000|2022-07-26 00:00:00|1032.53|1029.73|1035.71|1032.91|1038.16|1035.36|1030.33|1027.53|0
1658797200000|2022-07-26 01:00:00|1035.84|1033.04|1032.66|1029.86|1036.2|1033.4|1028.62|1025.82|0
1658800800000|2022-07-26 02:00:00|1032.79|1029.99|1029.12|1026.32|1034.86|1032.06|1026.55|1023.75|0
1658804400000|2022-07-26 03:00:00|1028.99|1026.19|1029.23|1026.43|1030.7|1027.9|1027.04|1024.24|0
1658808000000|2022-07-26 04:00:00|1028.99|1026.19|1029.72|1026.92|1032.16|1029.36|1028.87|1026.07|0
1658811600000|2022-07-26 05:00:00|1029.85|1027.05|1029.4|1026.6|1032.58|1029.78|1028.01|1025.21|0
1658815200000|2022-07-26 06:00:00|1029.89|1027.09|1030.89|1028.09|1033.33|1030.53|1026.72|1023.92|0
1658818800000|2022-07-26 07:00:00|1030.64|1027.84|1026.29|1023.89|1033.37|1030.97|1024.82|1022.42|0
1658822400000|2022-07-26 08:00:00|1026.04|1023.64|1028.61|1026.21|1032.39|1029.99|1025.8|1023.4|0
1658826000000|2022-07-26 09:00:00|1028.48|1026.08|1027.38|1024.98|1032.14|1029.74|1024.08|1021.68|0
1658829600000|2022-07-26 10:00:00|1027.63|1025.23|1033.12|1030.72|1037.76|1035.36|1025.67|1023.27|0
1658833200000|2022-07-26 11:00:00|1033|1030.6|1034.09|1031.69|1036.29|1033.89|1029.69|1027.29|0
1658836800000|2022-07-26 12:00:00|1034.34|1031.94|1034.09|1031.69|1038|1035.6|1029.08|1026.68|0
1658840400000|2022-07-26 13:00:00|1034.33|1031.93|1041.53|1039.13|1048.01|1045.61|1031.89|1029.49|0
1658844000000|2022-07-26 14:00:00|1043.61|1041.21|1044.95|1042.55|1052.54|1050.14|1036.88|1034.48|0
1658847600000|2022-07-26 15:00:00|1045.44|1043.04|1067.99|1065.59|1068.97|1066.57|1043.24|1040.84|0
1658851200000|2022-07-26 16:00:00|1068.24|1065.84|1058.01|1055.61|1069.71|1067.31|1056.3|1053.9|0
1658854800000|2022-07-26 17:00:00|1057.77|1055.37|1061.13|1058.73|1061.13|1058.73|1050.6|1048.2|0
1658858400000|2022-07-26 18:00:00|1060.89|1058.49|1066.52|1064.12|1071.43|1069.03|1050.85|1048.45|0
1658862000000|2022-07-26 19:00:00|1067.02|1064.62|1065.17|1062.77|1074.13|1071.73|1059.04|1056.64|0
1658865600000|2022-07-26 20:00:00|1063.45|1061.05|1048.93|1046.13|1072.03|1069.63|1048.72|1045.92|0
1658869200000|2022-07-26 21:00:00|1048.83|1046.03|1048.44|1045.64|1051.69|1048.89|1047.26|1044.46|0
1658872800000|2022-07-26 22:00:00|1048.71|1045.91|1042.09|1039.29|1048.71|1045.91|1029.76|1026.96|0
1658876400000|2022-07-26 23:00:00|1041.6|1038.8|1034.51|1031.71|1043.07|1040.27|1032.06|1029.26|0
1658880000000|2022-07-27 00:00:00|1034.26|1031.46|1035.86|1033.06|1038.18|1035.38|1032.06|1029.26|0
1658883600000|2022-07-27 01:00:00|1035.98|1033.18|1038.3|1035.5|1040.99|1038.19|1034.64|1031.84|0
1658887200000|2022-07-27 02:00:00|1038.05|1035.25|1036.83|1034.03|1039.52|1036.72|1036.1|1033.3|0
1658890800000|2022-07-27 03:00:00|1036.58|1033.78|1036.09|1033.29|1037.32|1034.52|1033.9|1031.1|0
1658894400000|2022-07-27 04:00:00|1035.85|1033.05|1029.25|1026.45|1036.09|1033.29|1028.15|1025.35|0
1658898000000|2022-07-27 05:00:00|1029|1026.2|1030.59|1027.79|1032.18|1029.38|1026.8|1024|0
1658901600000|2022-07-27 06:00:00|1031.44|1028.64|1033.39|1030.59|1034.37|1031.57|1027.91|1025.11|0
1658905200000|2022-07-27 07:00:00|1033.15|1030.35|1028.66|1026.26|1033.64|1030.84|1024.99|1022.59|0
1658908800000|2022-07-27 08:00:00|1028.9|1026.5|1025.41|1023.01|1029.14|1026.74|1020.1|1017.7|0
1658912400000|2022-07-27 09:00:00|1025.66|1023.26|1027.92|1025.52|1029.63|1027.23|1022.92|1020.52|0
1658916000000|2022-07-27 10:00:00|1027.68|1025.28|1029.88|1027.48|1034.04|1031.64|1027.68|1025.28|0
1658919600000|2022-07-27 11:00:00|1029.63|1027.23|1033.79|1031.39|1035.02|1032.62|1029.63|1027.23|0
1658923200000|2022-07-27 12:00:00|1032.56|1030.16|1028.15|1025.75|1034.03|1031.63|1026.68|1024.28|0
1658926800000|2022-07-27 13:00:00|1027.91|1025.51|1020.81|1018.41|1033.29|1030.89|1017.63|1015.23|0
1658930400000|2022-07-27 14:00:00|1020.32|1017.92|1013.02|1010.62|1024.36|1021.96|1012.54|1010.14|0
1658934000000|2022-07-27 15:00:00|1012.54|1010.14|1007.89|1005.49|1016.2|1013.8|1005.93|1003.53|0
1658937600000|2022-07-27 16:00:00|1007.4|1005|1014|1011.6|1014.24|1011.84|1003.98|1001.58|0
1658941200000|2022-07-27 17:00:00|1014.24|1011.84|1011.55|1009.15|1016.93|1014.53|1008.86|1006.46|0
1658944800000|2022-07-27 18:00:00|1011.19|1008.79|976|973.6|1019.07|1016.67|966.97|964.57|0
1658948400000|2022-07-27 19:00:00|976.12|973.72|964.89|962.49|978.44|976.04|947.25|944.85|0
1658952000000|2022-07-27 20:00:00|964.15|961.75|968.77|965.97|974.53|972.13|964.15|961.75|0
1658955600000|2022-07-27 21:00:00|968.91|966.11|968.78|965.98|969.91|967.11|967.86|965.06|0
1658959200000|2022-07-27 22:00:00|968.52|965.72|969.61|966.81|971.31|968.51|967.79|964.99|0
1658962800000|2022-07-27 23:00:00|969.36|966.56|970.09|967.29|971.3|968.5|966.93|964.13|0
1658966400000|2022-07-28 00:00:00|970.33|967.53|973.49|970.69|976.17|973.37|968.03|965.23|0
1658970000000|2022-07-28 01:00:00|973.25|970.45|970.69|967.89|975.19|972.39|970.32|967.52|0
1658973600000|2022-07-28 02:00:00|970.57|967.77|969.86|967.06|972.03|969.23|967.89|965.09|0
1658977200000|2022-07-28 03:00:00|969.73|966.93|974.11|971.31|974.84|972.04|969.73|966.93|0
1658980800000|2022-07-28 04:00:00|973.86|971.06|973.61|970.81|975.32|972.52|972.89|970.09|0
1658984400000|2022-07-28 05:00:00|973.37|970.57|971.91|969.11|975.56|972.76|971.42|968.62|0
1658988000000|2022-07-28 06:00:00|971.66|968.86|971.17|968.37|971.91|969.11|967.29|964.49|0
1658991600000|2022-07-28 07:00:00|971.66|968.86|973.77|971.37|975.35|972.95|967.08|964.68|0
1658995200000|2022-07-28 08:00:00|974.13|971.73|980.25|977.85|980.98|978.58|972.67|970.27|0
1658998800000|2022-07-28 09:00:00|980|977.6|976.84|974.44|984.38|981.98|976.6|974.2|0
1659002400000|2022-07-28 10:00:00|976.6|974.2|976.11|973.71|979.03|976.63|973.92|971.52|0
1659006000000|2022-07-28 11:00:00|975.86|973.46|975.13|972.73|976.1|973.7|972.22|969.82|0
1659009600000|2022-07-28 12:00:00|975.26|972.86|967.53|965.13|985.1|982.7|959.41|957.01|0
1659013200000|2022-07-28 13:00:00|967.41|965.01|982.57|980.17|992.07|989.67|948.81|946.41|0
1659016800000|2022-07-28 14:00:00|982.32|979.92|961.11|958.71|994.25|991.85|960.87|958.47|0
1659020400000|2022-07-28 15:00:00|960.87|958.47|940.13|937.73|962.57|960.17|932.37|929.97|0
1659024000000|2022-07-28 16:00:00|940.37|937.97|936|933.6|943.27|940.87|932.61|930.21|0
1659027600000|2022-07-28 17:00:00|936.24|933.84|915.15|912.75|940.61|938.21|913.22|910.82|0
1659031200000|2022-07-28 18:00:00|915.64|913.24|915.34|912.94|923.08|920.68|914.13|911.73|0
1659034800000|2022-07-28 19:00:00|914.85|912.45|917.5|914.62|921.32|918.92|909.78|907.38|0
1659038400000|2022-07-28 20:00:00|918.23|915.35|886.55|883.75|918.47|915.59|881.38|878.58|0
1659042000000|2022-07-28 21:00:00|886.5|883.7|886.16|883.36|888.98|886.18|884.9|882.1|0
1659045600000|2022-07-28 22:00:00|888.58|885.78|897.35|894.55|899.04|896.24|888.58|885.78|0
1659049200000|2022-07-28 23:00:00|897.11|894.31|896.14|893.34|900|897.2|894.46|891.66|0
1659052800000|2022-07-29 00:00:00|896.38|893.58|898.05|895.25|899.26|896.46|894.45|891.65|0
1659056400000|2022-07-29 01:00:00|898.29|895.49|890.69|887.89|899.02|896.22|890.57|887.77|0
1659060000000|2022-07-29 02:00:00|890.33|887.53|890.8|888|891.77|888.97|888.15|885.35|0
1659063600000|2022-07-29 03:00:00|891.04|888.24|895.14|892.34|895.62|892.82|890.08|887.28|0
1659067200000|2022-07-29 04:00:00|895.38|892.58|893.33|890.53|895.62|892.82|891.52|888.72|0
1659070800000|2022-07-29 05:00:00|893.57|890.77|887.89|885.09|897.07|894.27|887.17|884.37|0
1659074400000|2022-07-29 06:00:00|888.14|885.34|886.76|883.96|892.23|889.43|884.6|881.8|0
1659078000000|2022-07-29 07:00:00|887.49|884.69|890.18|887.78|892.84|890.44|882.7|880.3|0
1659081600000|2022-07-29 08:00:00|889.94|887.54|891.62|889.22|894.52|892.12|885.59|883.19|0
1659085200000|2022-07-29 09:00:00|892.11|889.71|886.31|883.91|894.04|891.64|886.19|883.79|0
1659088800000|2022-07-29 10:00:00|886.07|883.67|885.82|883.42|889.69|887.29|883.41|881.01|0
1659092400000|2022-07-29 11:00:00|886.06|883.66|891.25|888.85|893.78|891.38|885.1|882.7|0
1659096000000|2022-07-29 12:00:00|891.37|888.97|897.57|895.17|904.42|902.02|889.19|886.79|0
1659099600000|2022-07-29 13:00:00|897.33|894.93|885.94|883.54|908.69|906.29|883.29|880.89|0
1659103200000|2022-07-29 14:00:00|885.58|883.18|883.41|881.01|889.08|886.68|868.28|865.88|0
1659106800000|2022-07-29 15:00:00|883.65|881.25|882.34|879.94|897.04|894.64|880.17|877.77|0
1659110400000|2022-07-29 16:00:00|882.1|879.7|873.03|870.63|888.7|886.3|870.63|868.23|0
1659114000000|2022-07-29 17:00:00|873.27|870.87|869.24|866.84|877.38|874.98|865.86|863.46|0
1659117600000|2022-07-29 18:00:00|869|866.6|860.09|857.69|871.4|869|858.41|856.01|0
1659121200000|2022-07-29 19:00:00|859.61|857.21|860.12|857.72|860.6|858.2|849.8|847.4|0
1659124800000|2022-07-29 20:00:00|857.24|854.84|859.35|856.55|860.6|858.2|856.28|853.88|0
1659312000000|2022-08-01 00:00:00|873.52|870.72|873.76|870.96|874.72|871.92|872.55|869.75|0
1659315600000|2022-08-01 01:00:00|873.52|870.72|871.82|869.02|875.69|872.89|870.14|867.34|0
1659319200000|2022-08-01 02:00:00|872.06|869.26|871.1|868.3|874.23|871.43|870.13|867.33|0
1659322800000|2022-08-01 03:00:00|871.22|868.42|877.12|874.32|878.09|875.29|871.1|868.3|0
1659326400000|2022-08-01 04:00:00|877.36|874.56|874.7|871.9|877.84|875.04|874.7|871.9|0
1659330000000|2022-08-01 05:00:00|874.46|871.66|874.46|871.66|879.77|876.97|874.22|871.42|0
1659333600000|2022-08-01 06:00:00|874.21|871.41|873.24|870.44|876.62|873.82|872.89|870.09|0
1659337200000|2022-08-01 07:00:00|871.32|868.52|866.77|864.37|872.28|869.48|863.16|860.76|0
1659340800000|2022-08-01 08:00:00|867.01|864.61|872.31|869.91|873.76|871.36|863.64|861.24|0
1659344400000|2022-08-01 09:00:00|872.07|869.67|866.04|863.64|872.55|870.15|864.36|861.96|0
1659348000000|2022-08-01 10:00:00|865.8|863.4|866.28|863.88|867.72|865.32|863.15|860.75|0
1659351600000|2022-08-01 11:00:00|865.92|863.52|863.13|860.73|866.52|864.12|857.84|855.44|0
1659355200000|2022-08-01 12:00:00|863.37|860.97|883.14|880.74|883.14|880.74|863.13|860.73|0
1659358800000|2022-08-01 13:00:00|883.63|881.23|866.67|864.27|893.06|890.66|861.51|859.11|0
1659362400000|2022-08-01 14:00:00|867.15|864.75|848.69|846.29|877.06|874.66|845.57|843.17|0
1659366000000|2022-08-01 15:00:00|848.21|845.81|852.04|849.64|863.09|860.69|845.33|842.93|0
1659369600000|2022-08-01 16:00:00|851.8|849.4|859.96|857.56|865.49|863.09|850.6|848.2|0
1659373200000|2022-08-01 17:00:00|860.44|858.04|878.71|876.31|886.94|884.54|859.96|857.56|0
1659376800000|2022-08-01 18:00:00|879.91|877.51|865.62|863.22|885.93|883.53|862.38|859.98|0
1659380400000|2022-08-01 19:00:00|865.5|863.1|872.16|869.76|874.09|871.69|860.64|858.24|0
1659384000000|2022-08-01 20:00:00|871.2|868.8|868.64|865.84|873.37|870.97|868.32|865.84|0
1659387600000|2022-08-01 21:00:00|868.7|865.9|871.54|868.74|871.88|869.08|868.7|865.9|0
1659391200000|2022-08-01 22:00:00|870.55|867.75|873.31|870.51|876.08|873.28|870.55|867.75|0
1659394800000|2022-08-01 23:00:00|873.55|870.75|877.64|874.84|878.12|875.32|869.94|867.14|0
1659398400000|2022-08-02 00:00:00|877.15|874.35|885.34|882.54|885.47|882.67|876.19|873.39|0
1659402000000|2022-08-02 01:00:00|885.58|882.78|888.23|885.43|891.85|889.05|883.17|880.37|0
1659405600000|2022-08-02 02:00:00|888.47|885.67|888.83|886.03|894.5|891.7|887.26|884.46|0
1659409200000|2022-08-02 03:00:00|888.95|886.15|887.25|884.45|890.15|887.35|884.36|881.56|0
1659412800000|2022-08-02 04:00:00|887.14|884.34|887.73|884.93|889.42|886.62|886.29|883.49|0
1659416400000|2022-08-02 05:00:00|887.97|885.17|890.62|887.82|892.31|889.51|884.84|882.04|0
1659420000000|2022-08-02 06:00:00|890.86|888.06|890.01|887.21|892.42|889.62|886.88|884.08|0
1659423600000|2022-08-02 07:00:00|889.77|886.97|891.99|889.59|902.82|900.42|888.37|885.76|0
1659427200000|2022-08-02 08:00:00|892.23|889.83|896.91|894.51|900.18|897.78|889.57|887.17|0
1659430800000|2022-08-02 09:00:00|897.04|894.64|900.22|897.82|900.46|898.06|893.38|890.98|0
1659434400000|2022-08-02 10:00:00|899.98|897.58|900.61|898.21|905.09|902.69|898.03|895.63|0
1659438000000|2022-08-02 11:00:00|900.73|898.33|895.27|892.87|901.33|898.93|891.64|889.24|0
1659441600000|2022-08-02 12:00:00|895.76|893.36|895.02|892.62|899.87|897.47|892.37|889.97|0
1659445200000|2022-08-02 13:00:00|894.78|892.38|891.26|888.86|900.47|898.07|880.92|878.52|0
1659448800000|2022-08-02 14:00:00|891.75|889.35|873.52|871.12|908|905.6|865.1|862.7|0
1659452400000|2022-08-02 15:00:00|873.28|870.88|870.58|868.18|881.97|879.57|866.95|864.55|0
1659456000000|2022-08-02 16:00:00|870.1|867.7|850.91|848.51|871.79|869.39|847.52|845.12|0
1659459600000|2022-08-02 17:00:00|851.39|848.99|882.36|879.96|888.39|885.99|850.91|848.51|0
1659463200000|2022-08-02 18:00:00|882.85|880.45|882.36|879.96|886|883.6|870.28|867.88|0
1659466800000|2022-08-02 19:00:00|882.6|880.2|895.44|893.04|897.62|895.22|878.24|875.84|0
1659470400000|2022-08-02 20:00:00|895.92|893.52|894.15|891.35|900.32|897.89|893.67|890.87|0
1659474000000|2022-08-02 21:00:00|894.76|891.96|893.48|890.68|894.94|892.14|893.37|890.57|0
1659477600000|2022-08-02 22:00:00|892.69|889.89|891.48|888.68|894.26|891.46|888.21|885.41|0
1659481200000|2022-08-02 23:00:00|891.59|888.79|896.67|893.87|897.4|894.6|889.78|886.98|0
1659484800000|2022-08-03 00:00:00|897.16|894.36|900.3|897.5|905.52|902.72|893.04|890.24|0
1659488400000|2022-08-03 01:00:00|900.06|897.26|892.55|889.75|900.91|898.11|890.37|887.57|0
1659492000000|2022-08-03 02:00:00|892.31|889.51|891.09|888.29|894.48|891.68|888.19|885.39|0
1659495600000|2022-08-03 03:00:00|890.85|888.05|890.97|888.17|892.78|889.98|889.15|886.35|0
1659499200000|2022-08-03 04:00:00|891.09|888.29|890.11|887.31|891.81|889.01|886.13|883.33|0
1659502800000|2022-08-03 05:00:00|889.87|887.07|886.48|883.68|890.11|887.31|884.31|881.51|0
1659506400000|2022-08-03 06:00:00|886.24|883.44|887.47|884.67|889.88|887.08|883.22|880.42|0
1659510000000|2022-08-03 07:00:00|887.59|884.79|893|890.6|895.66|893.26|886.7|884.3|0
1659513600000|2022-08-03 08:00:00|892.75|890.35|888.39|885.99|897.36|894.96|886.21|883.81|0
1659517200000|2022-08-03 09:00:00|888.15|885.75|881.45|879.05|889.24|886.84|877.34|874.94|0
1659520800000|2022-08-03 10:00:00|881.57|879.17|881.68|879.28|884.23|881.83|878.3|875.9|0
1659524400000|2022-08-03 11:00:00|881.92|879.52|877.45|875.05|883.13|880.73|875.28|872.88|0
1659528000000|2022-08-03 12:00:00|877.57|875.17|871.78|869.38|879.38|876.98|868.4|866|0
1659531600000|2022-08-03 13:00:00|871.42|869.02|862.6|860.2|877.57|875.17|861.64|859.24|0
1659535200000|2022-08-03 14:00:00|865.61|863.21|862.06|859.66|875.12|872.72|853.61|851.21|0
1659538800000|2022-08-03 15:00:00|861.1|858.7|844.24|841.84|863.75|861.35|843.28|840.88|0
1659542400000|2022-08-03 16:00:00|844|841.6|834.71|832.31|850.75|848.35|831.58|829.18|0
1659546000000|2022-08-03 17:00:00|834.23|831.83|832.06|829.66|837.84|835.44|829.89|827.49|0
1659549600000|2022-08-03 18:00:00|832.3|829.9|829.4|827|834.95|832.55|826.04|823.64|0
1659553200000|2022-08-03 19:00:00|829.88|827.48|835.06|832.66|835.78|833.38|821.7|819.3|0
1659556800000|2022-08-03 20:00:00|833.61|831.21|838.25|835.45|840.06|837.26|833.61|831.21|0
1659560400000|2022-08-03 21:00:00|838.13|835.33|837.94|835.14|838.65|835.85|837.45|834.65|0
1659564000000|2022-08-03 22:00:00|838.24|835.44|837.39|834.59|841.02|838.22|836.91|834.11|0
1659567600000|2022-08-03 23:00:00|837.52|834.72|840.29|837.49|840.29|837.49|837.39|834.59|0
1659571200000|2022-08-04 00:00:00|840.77|837.97|833.27|830.47|842.22|839.42|833.03|830.23|0
1659574800000|2022-08-04 01:00:00|833.52|830.72|836.07|833.27|837.75|834.95|832.71|829.91|0
1659578400000|2022-08-04 02:00:00|835.95|833.15|837.26|834.46|841.11|838.31|834.63|831.83|0
1659582000000|2022-08-04 03:00:00|837.02|834.22|840.38|837.58|842.54|839.74|837.02|834.22|0
1659585600000|2022-08-04 04:00:00|840.62|837.82|839.65|836.85|840.86|838.06|838.21|835.41|0
1659589200000|2022-08-04 05:00:00|839.54|836.74|841.21|838.41|841.81|839.01|837.49|834.69|0
1659592800000|2022-08-04 06:00:00|841.33|838.53|842.28|839.48|842.53|839.73|839.16|836.36|0
1659596400000|2022-08-04 07:00:00|841.8|839|836.31|833.91|843.25|840.45|832.72|830.32|0
1659600000000|2022-08-04 08:00:00|836.07|833.67|839.43|837.03|839.92|837.52|834.87|832.47|0
1659603600000|2022-08-04 09:00:00|839.31|836.91|829.83|827.43|841.24|838.84|827.91|825.51|0
1659607200000|2022-08-04 10:00:00|829.95|827.55|824.95|822.55|830.31|827.91|819.33|816.93|0
1659610800000|2022-08-04 11:00:00|825.07|822.67|834.89|832.49|835.02|832.62|823.63|821.23|0
1659614400000|2022-08-04 12:00:00|834.65|832.25|826.97|824.57|835.85|833.45|825.3|822.9|0
1659618000000|2022-08-04 13:00:00|827.45|825.05|835.77|833.37|845.18|842.78|827.21|824.81|0
1659621600000|2022-08-04 14:00:00|835.29|832.89|840.51|838.11|854.97|852.57|829.78|827.38|0
1659625200000|2022-08-04 15:00:00|840.27|837.87|836.83|834.43|851.49|849.09|835.39|832.99|0
1659628800000|2022-08-04 16:00:00|836.59|834.19|847.63|845.23|848.84|846.44|833.7|831.3|0
1659632400000|2022-08-04 17:00:00|847.88|845.48|836.33|833.93|847.88|845.48|832.02|829.62|0
1659636000000|2022-08-04 18:00:00|836.57|834.17|835.61|833.21|841.62|839.22|832.97|830.57|0
1659639600000|2022-08-04 19:00:00|836.09|833.69|837.07|834.67|841.4|839|828.41|826.01|0
1659643200000|2022-08-04 20:00:00|836.59|834.19|837.87|835.07|838.71|835.91|832.27|829.87|0
1659646800000|2022-08-04 21:00:00|837.29|834.49|836.6|833.8|837.29|834.49|835.89|833.09|0
1659650400000|2022-08-04 22:00:00|837.62|834.82|836.53|833.73|839.42|836.62|835.33|832.53|0
1659654000000|2022-08-04 23:00:00|836.29|833.49|836.05|833.25|836.53|833.73|832.69|829.89|0
1659657600000|2022-08-05 00:00:00|835.33|832.53|833.16|830.36|836.29|833.49|831.96|829.16|0
1659661200000|2022-08-05 01:00:00|833.4|830.6|826.8|824|833.4|830.6|825.95|823.15|0
1659664800000|2022-08-05 02:00:00|826.67|823.87|826.19|823.39|827.87|825.07|824.51|821.71|0
1659668400000|2022-08-05 03:00:00|825.95|823.15|826.9|824.1|829.06|826.26|825.47|822.67|0
1659672000000|2022-08-05 04:00:00|827.14|824.34|826.42|823.62|828.34|825.54|825.94|823.14|0
1659675600000|2022-08-05 05:00:00|826.3|823.5|826.89|824.09|829.53|826.73|826.18|823.38|0
1659679200000|2022-08-05 06:00:00|827.13|824.33|831.92|829.12|831.92|829.12|827.13|824.33|0
1659682800000|2022-08-05 07:00:00|831.68|828.88|830.33|827.93|833.46|831.06|828.6|826.2|0
1659686400000|2022-08-05 08:00:00|830.81|828.41|836.58|834.18|838.99|836.59|829.61|827.21|0
1659690000000|2022-08-05 09:00:00|836.82|834.42|835.5|833.1|838.98|836.58|834.41|832.01|0
1659693600000|2022-08-05 10:00:00|835.37|832.97|839.22|836.82|841.14|838.74|835.13|832.73|0
1659697200000|2022-08-05 11:00:00|838.98|836.58|831.99|829.59|842.35|839.95|831.51|829.11|0
1659700800000|2022-08-05 12:00:00|832.23|829.83|879.15|876.75|884.47|882.07|828.15|825.75|0
1659704400000|2022-08-05 13:00:00|879.64|877.24|857.21|854.81|882.54|880.14|855.76|853.36|0
1659708000000|2022-08-05 14:00:00|856.97|854.57|846.88|844.48|859.37|856.97|836.26|833.86|0
1659711600000|2022-08-05 15:00:00|846.64|844.24|870.52|868.12|875.42|873.02|846.4|844|0
1659715200000|2022-08-05 16:00:00|871|868.6|852.91|850.51|871|868.6|852.19|849.79|0
1659718800000|2022-08-05 17:00:00|852.43|850.03|851.43|849.03|855.32|852.92|842.51|840.11|0
1659722400000|2022-08-05 18:00:00|851.68|849.28|856.73|854.33|862.05|859.65|850.47|848.07|0
1659726000000|2022-08-05 19:00:00|856.97|854.57|842.59|840.19|858.66|856.26|839.94|837.54|0
1659729600000|2022-08-05 20:00:00|842.35|839.95|847.42|845.02|848.15|845.75|842.35|839.95|0
1659920400000|2022-08-08 01:00:00|852.7|849.9|850.57|847.77|853.23|850.43|850.32|847.52|0
1659924000000|2022-08-08 02:00:00|850.32|847.52|846.69|843.89|851.53|848.73|845.25|842.45|0
1659927600000|2022-08-08 03:00:00|846.93|844.13|848.14|845.34|848.38|845.58|844.4|841.6|0
1659931200000|2022-08-08 04:00:00|847.9|845.1|844.03|841.23|847.9|845.1|843.54|840.74|0
1659934800000|2022-08-08 05:00:00|844.27|841.47|839.92|837.12|844.51|841.71|839.19|836.39|0
1659938400000|2022-08-08 06:00:00|839.68|836.88|832.71|829.91|840.88|838.08|831.75|828.95|0
1659942000000|2022-08-08 07:00:00|833.19|830.39|828.42|826.02|833.19|830.39|824.2|821.8|0
1659945600000|2022-08-08 08:00:00|828.18|825.78|829.39|826.99|831.75|829.35|823.82|821.42|0
1659949200000|2022-08-08 09:00:00|829.28|826.88|830.25|827.85|832.55|830.15|826.23|823.83|0
1659952800000|2022-08-08 10:00:00|830.01|827.61|818.16|815.76|830.74|828.34|817.91|815.51|0
1659956400000|2022-08-08 11:00:00|818.4|816|817.43|815.03|824.44|822.04|815.74|813.34|0
1659960000000|2022-08-08 12:00:00|817.31|814.91|810.13|807.73|818.82|816.42|810.13|807.73|0
1659963600000|2022-08-08 13:00:00|810.37|807.97|805.02|802.62|826.56|824.16|800.69|798.29|0
1659967200000|2022-08-08 14:00:00|803.58|801.18|809.92|807.52|813.36|810.96|800.45|798.05|0
1659970800000|2022-08-08 15:00:00|810.16|807.76|826.08|823.68|838.97|836.57|804.35|801.95|0
1659974400000|2022-08-08 16:00:00|826.32|823.92|841.11|838.71|850.67|848.27|824.86|822.46|0
1659978000000|2022-08-08 17:00:00|841.35|838.95|836.02|833.62|845.24|842.84|833.08|830.68|0
1659981600000|2022-08-08 18:00:00|835.77|833.37|849.92|847.52|856.1|853.7|835.53|833.13|0
1659985200000|2022-08-08 19:00:00|850.41|848.01|844.34|841.94|853.81|851.41|840.94|838.54|0
1659988800000|2022-08-08 20:00:00|844.58|842.18|835.66|832.86|845.07|842.67|835.05|832.25|0
1659992400000|2022-08-08 21:00:00|835.64|832.84|835.47|832.67|836.69|833.89|832.76|829.96|0
1659996000000|2022-08-08 22:00:00|837.85|835.05|839.91|837.11|840.39|837.59|837.24|834.44|0
1659999600000|2022-08-08 23:00:00|840.03|837.23|833.58|830.78|841.61|838.81|831.4|828.6|0
1660003200000|2022-08-09 00:00:00|833.83|831.03|839.17|836.37|839.17|836.37|832.12|829.32|0
1660006800000|2022-08-09 01:00:00|839.3|836.5|845|842.2|846.22|843.42|838.68|835.88|0
1660010400000|2022-08-09 02:00:00|844.76|841.96|839.65|836.85|844.76|841.96|839.4|836.6|0
1660014000000|2022-08-09 03:00:00|839.89|837.09|833.08|830.28|839.89|837.09|832.6|829.8|0
1660017600000|2022-08-09 04:00:00|833.21|830.41|834.78|831.98|836.24|833.44|832.59|829.79|0
1660021200000|2022-08-09 05:00:00|835.02|832.22|836.72|833.92|837.69|834.89|834.05|831.25|0
1660024800000|2022-08-09 06:00:00|836.47|833.67|838.42|835.62|842.07|839.27|836.47|833.67|0
1660028400000|2022-08-09 07:00:00|838.9|836.1|839.99|837.59|845.59|843.19|833.92|831.52|0
1660032000000|2022-08-09 08:00:00|839.75|837.35|838.04|835.64|844.37|841.97|836.58|834.18|0
1660035600000|2022-08-09 09:00:00|837.92|835.52|842.41|840.01|842.9|840.5|835.85|833.45|0
1660039200000|2022-08-09 10:00:00|842.66|840.26|851.34|848.94|854.75|852.35|841.32|838.92|0
1660042800000|2022-08-09 11:00:00|851.09|848.69|858.88|856.48|860.35|857.95|848.42|846.02|0
1660046400000|2022-08-09 12:00:00|859.13|856.73|854.01|851.61|861.81|859.41|851.82|849.42|0
1660050000000|2022-08-09 13:00:00|854.14|851.74|862.78|860.38|865.22|862.82|848.16|845.76|0
1660053600000|2022-08-09 14:00:00|863.75|861.35|861.5|859.1|866.86|864.46|853.46|851.06|0
1660057200000|2022-08-09 15:00:00|861.25|858.85|861.49|859.09|871|868.6|851.76|849.36|0
1660060800000|2022-08-09 16:00:00|861.74|859.34|865.88|863.48|870.02|867.62|859.3|856.9|0
1660064400000|2022-08-09 17:00:00|865.63|863.23|861.47|859.07|871.48|869.08|859.52|857.12|0
1660068000000|2022-08-09 18:00:00|861.71|859.31|863.91|861.51|871.74|869.34|859.03|856.63|0
1660071600000|2022-08-09 19:00:00|864.15|861.75|860.73|858.33|866.35|863.95|857.07|854.67|0
1660075200000|2022-08-09 20:00:00|860.24|857.84|856.17|853.37|860.24|857.84|856.04|853.24|0
1660078800000|2022-08-09 21:00:00|856.37|853.57|857.08|854.28|857.3|854.5|855.24|852.44|0
1660082400000|2022-08-09 22:00:00|856.9|854.1|858.48|855.68|858.97|856.17|856.53|853.73|0
1660086000000|2022-08-09 23:00:00|858.72|855.92|856.52|853.72|859.21|856.41|856.03|853.23|0
1660089600000|2022-08-10 00:00:00|857.25|854.45|864.82|862.02|864.83|862.03|855.79|852.99|0
1660093200000|2022-08-10 01:00:00|864.58|861.78|860.67|857.87|864.58|861.78|857.49|854.69|0
1660096800000|2022-08-10 02:00:00|860.91|858.11|862.37|859.57|865.55|862.75|859.69|856.89|0
1660100400000|2022-08-10 03:00:00|862.13|859.33|863.84|861.04|864.21|861.41|861.15|858.35|0
1660104000000|2022-08-10 04:00:00|863.59|860.79|861.88|859.08|863.59|860.79|861.14|858.34|0
1660107600000|2022-08-10 05:00:00|862.12|859.32|866.76|863.96|866.76|863.96|861.63|858.83|0
1660111200000|2022-08-10 06:00:00|867.01|864.21|865.54|862.74|869.94|867.14|864.56|861.76|0
1660114800000|2022-08-10 07:00:00|865.91|863.11|858.74|856.34|870.96|868.56|856.05|853.65|0
1660118400000|2022-08-10 08:00:00|859.22|856.82|848.32|845.92|859.96|857.56|845.64|843.24|0
1660122000000|2022-08-10 09:00:00|848.08|845.68|850.51|848.11|853.2|850.8|846.37|843.97|0
1660125600000|2022-08-10 10:00:00|850.64|848.24|852.46|850.06|854.78|852.38|849.54|847.14|0
1660129200000|2022-08-10 11:00:00|852.22|849.82|848.07|845.67|853.44|851.04|847.82|845.42|0
1660132800000|2022-08-10 12:00:00|847.82|845.42|794.45|792.05|849.04|846.64|785.99|783.59|0
1660136400000|2022-08-10 13:00:00|794.93|792.53|793.24|790.84|802.92|800.52|787.19|784.79|0
1660140000000|2022-08-10 14:00:00|793.96|791.56|787.31|784.91|807.2|804.8|786.82|784.42|0
1660143600000|2022-08-10 15:00:00|786.82|784.42|779.43|777.03|786.82|784.42|775.22|772.82|0
1660147200000|2022-08-10 16:00:00|779.67|777.27|784.74|782.34|791.77|789.37|777.74|775.34|0
1660150800000|2022-08-10 17:00:00|784.5|782.1|781.11|778.71|788.13|785.73|777.73|775.33|0
1660154400000|2022-08-10 18:00:00|780.87|778.47|789.88|787.48|790.37|787.97|779.18|776.78|0
1660158000000|2022-08-10 19:00:00|790.13|787.73|776.22|773.82|791.34|788.94|773.97|771.57|0
1660161600000|2022-08-10 20:00:00|776.95|774.55|776.3|773.5|779.12|776.72|774|771.2|0
1660165200000|2022-08-10 21:00:00|776.35|773.55|776.53|773.73|777.3|774.5|776.07|773.27|0
1660168800000|2022-08-10 22:00:00|776.29|773.49|779.07|776.27|780.28|777.48|776.29|773.49|0
1660172400000|2022-08-10 23:00:00|779.31|776.51|774.71|771.91|779.31|776.51|773.5|770.7|0
1660176000000|2022-08-11 00:00:00|774.47|771.67|765.53|762.73|774.71|771.91|764.56|761.76|0
1660179600000|2022-08-11 01:00:00|765.65|762.85|767.4|764.6|768.13|765.33|762.87|760.07|0
1660183200000|2022-08-11 02:00:00|767.53|764.73|768.25|765.45|769.09|766.29|764.99|762.19|0
1660186800000|2022-08-11 03:00:00|768.12|765.32|765.22|762.42|768.25|765.45|763.78|760.98|0
1660190400000|2022-08-11 04:00:00|765.46|762.66|768.11|765.31|768.11|765.31|764.5|761.7|0
1660194000000|2022-08-11 05:00:00|768.35|765.55|766.18|763.38|768.6|765.8|765.22|762.42|0
1660197600000|2022-08-11 06:00:00|765.7|762.9|760.27|757.47|770.04|767.24|755.94|753.14|0
1660201200000|2022-08-11 07:00:00|760.51|757.71|766.7|764.3|769.71|767.31|760.07|757.47|0
1660204800000|2022-08-11 08:00:00|766.82|764.42|768.5|766.1|773.82|771.42|766.82|764.42|0
1660208400000|2022-08-11 09:00:00|768.26|765.86|764.9|762.5|771.4|769|762.62|760.22|0
1660212000000|2022-08-11 10:00:00|764.66|762.26|766.59|764.19|769.72|767.32|764.66|762.26|0
1660215600000|2022-08-11 11:00:00|766.35|763.95|760.76|758.36|767.79|765.39|759.62|757.22|0
1660219200000|2022-08-11 12:00:00|760.52|758.12|745.41|743.01|760.52|758.12|743.98|741.58|0
1660222800000|2022-08-11 13:00:00|745.18|742.78|745.64|743.24|755.84|753.44|743.85|741.45|0
1660226400000|2022-08-11 14:00:00|745.4|743|742.72|740.32|746.55|744.15|730.12|727.72|0
1660230000000|2022-08-11 15:00:00|742.96|740.56|761.85|759.45|766.67|764.27|742.48|740.08|0
1660233600000|2022-08-11 16:00:00|761.61|759.21|754.52|752.12|766.19|763.79|753.68|751.28|0
1660237200000|2022-08-11 17:00:00|754.16|751.76|758.48|756.08|760.4|758|748.63|746.23|0
1660240800000|2022-08-11 18:00:00|758.72|756.32|775.82|773.42|781.61|779.21|758.72|756.32|0
1660244400000|2022-08-11 19:00:00|776.06|773.66|777|774.6|785.27|782.87|774.42|772.02|0
1660248000000|2022-08-11 20:00:00|774.35|771.95|770.15|767.35|774.59|772.19|769.06|766.26|0
1660251600000|2022-08-11 21:00:00|770.3|767.5|770.54|767.74|771.46|768.66|770.3|767.5|0
1660255200000|2022-08-11 22:00:00|770.87|768.07|774.36|771.56|776.05|773.25|769.9|767.1|0
1660258800000|2022-08-11 23:00:00|774.6|771.8|773.87|771.07|775.56|772.76|772.91|770.11|0
1660262400000|2022-08-12 00:00:00|773.14|770.34|779.17|776.37|779.9|777.1|767.84|765.04|0
1660266000000|2022-08-12 01:00:00|778.93|776.13|776.51|773.71|779.42|776.62|773.62|770.82|0
1660269600000|2022-08-12 02:00:00|776.27|773.47|773.13|770.33|776.75|773.95|772.65|769.85|0
1660273200000|2022-08-12 03:00:00|772.89|770.09|772.16|769.36|774.33|771.53|771.09|768.29|0
1660276800000|2022-08-12 04:00:00|772.4|769.6|773.36|770.56|773.36|770.56|771.19|768.39|0
1660280400000|2022-08-12 05:00:00|773.12|770.32|769.98|767.18|773.36|770.56|769.5|766.7|0
1660284000000|2022-08-12 06:00:00|769.38|766.58|767.67|764.87|770.66|767.86|766.61|763.81|0
1660287600000|2022-08-12 07:00:00|767.55|764.75|755.44|753.04|771.04|768.24|753.28|750.88|0
1660291200000|2022-08-12 08:00:00|754.96|752.56|757.64|755.24|758.8|756.4|752.07|749.67|0
1660294800000|2022-08-12 09:00:00|757.52|755.12|755.35|752.95|758.6|756.2|753.55|751.15|0
1660298400000|2022-08-12 10:00:00|755.23|752.83|762.57|760.17|764.14|761.74|755.23|752.83|0
1660302000000|2022-08-12 11:00:00|762.81|760.41|763.04|760.64|768.35|765.95|761.84|759.44|0
1660305600000|2022-08-12 12:00:00|763.28|760.88|757.02|754.62|765.45|763.05|756.42|754.02|0
1660309200000|2022-08-12 13:00:00|756.78|754.38|752.33|749.93|762.79|760.39|749.8|747.4|0
1660312800000|2022-08-12 14:00:00|757.73|755.33|752.94|750.54|766.65|764.25|749.41|747.01|0
1660316400000|2022-08-12 15:00:00|752.45|750.05|744.04|741.64|753.66|751.26|740.32|737.92|0
1660320000000|2022-08-12 16:00:00|743.92|741.52|736.71|734.31|744.4|742|735.04|732.64|0
1660323600000|2022-08-12 17:00:00|736.48|734.08|730.48|728.08|737.67|735.27|728.57|726.17|0
1660327200000|2022-08-12 18:00:00|730.24|727.84|722.04|719.64|731.6|729.2|721.09|718.69|0
1660330800000|2022-08-12 19:00:00|722.28|719.88|710.27|707.87|722.99|720.59|708.85|706.45|0
1660334400000|2022-08-12 20:00:00|710.98|708.58|712.54|710.14|713.25|710.85|710.27|707.87|0
1660521600000|2022-08-15 00:00:00|719.39|716.59|719.63|716.83|721.05|718.25|718.2|715.4|0
1660525200000|2022-08-15 01:00:00|719.75|716.95|715.82|713.02|722.95|720.15|715.59|712.79|0
1660528800000|2022-08-15 02:00:00|715.59|712.79|721.99|719.19|722.71|719.91|715.59|712.79|0
1660532400000|2022-08-15 03:00:00|722.23|719.43|719.84|717.04|722.47|719.67|719.14|716.34|0
1660536000000|2022-08-15 04:00:00|719.61|716.81|719.7|716.9|720.08|717.28|718.41|715.61|0
1660539600000|2022-08-15 05:00:00|719.47|716.67|719.7|716.9|722.55|719.75|717.8|715|0
1660543200000|2022-08-15 06:00:00|719.58|716.78|720.88|718.08|721.11|718.31|717.77|714.97|0
1660546800000|2022-08-15 07:00:00|720.76|717.96|730.88|728.48|731.62|729.22|719.73|717.33|0
1660550400000|2022-08-15 08:00:00|730.76|728.36|729.08|726.68|730.76|728.36|724.56|722.16|0
1660554000000|2022-08-15 09:00:00|728.97|726.57|730.03|727.63|734.32|731.92|727.65|725.25|0
1660557600000|2022-08-15 10:00:00|729.79|727.39|728.36|725.96|733.6|731.2|727.64|725.24|0
1660561200000|2022-08-15 11:00:00|727.88|725.48|732.64|730.24|735.87|733.47|727.16|724.76|0
1660564800000|2022-08-15 12:00:00|732.88|730.48|740.61|738.21|740.85|738.45|728.82|726.42|0
1660568400000|2022-08-15 13:00:00|740.85|738.45|711.33|708.93|740.85|738.45|707.78|705.38|0
1660572000000|2022-08-15 14:00:00|712.28|709.88|721.54|719.14|724.37|721.97|711.81|709.41|0
1660575600000|2022-08-15 15:00:00|722.25|719.85|700.68|698.28|725.34|722.94|698.55|696.15|0
1660579200000|2022-08-15 16:00:00|700.21|697.81|693.01|690.61|703.29|700.89|691.94|689.54|0
1660582800000|2022-08-15 17:00:00|692.89|690.49|695.25|692.85|699.51|697.11|691.23|688.83|0
1660586400000|2022-08-15 18:00:00|695.48|693.08|691.93|689.53|699.51|697.11|690.98|688.58|0
1660590000000|2022-08-15 19:00:00|691.69|689.29|694.37|691.97|695.31|692.91|688.86|686.46|0
1660593600000|2022-08-15 20:00:00|692.95|690.55|697.02|694.22|697.68|695.28|692.48|690.08|0
1660597200000|2022-08-15 21:00:00|696.61|693.81|696.78|693.98|697.09|694.29|696.22|693.42|0
1660600800000|2022-08-15 22:00:00|697.04|694.24|698.57|695.77|699.17|696.37|697.04|694.24|0
1660604400000|2022-08-15 23:00:00|698.33|695.53|696.9|694.1|699.28|696.48|695.25|692.45|0
1660608000000|2022-08-16 00:00:00|697.38|694.58|699.97|697.17|701.4|698.6|697.38|694.58|0
1660611600000|2022-08-16 01:00:00|699.74|696.94|698.55|695.75|704|701.2|698.31|695.51|0
1660615200000|2022-08-16 02:00:00|699.02|696.22|693.81|691.01|699.26|696.46|691.92|689.12|0
1660618800000|2022-08-16 03:00:00|694.04|691.24|698.06|695.26|698.77|695.97|693.81|691.01|0
1660622400000|2022-08-16 04:00:00|697.82|695.02|696.63|693.83|698.53|695.73|696.04|693.24|0
1660626000000|2022-08-16 05:00:00|696.39|693.59|695.91|693.11|700.42|697.62|695.44|692.64|0
1660629600000|2022-08-16 06:00:00|696.15|693.35|702.46|699.66|702.46|699.66|695.91|693.11|0
1660633200000|2022-08-16 07:00:00|702.23|699.43|698.46|696.06|705.82|703.42|698.23|695.83|0
1660636800000|2022-08-16 08:00:00|698.23|695.83|695.85|693.45|700.36|697.96|692.66|690.26|0
1660640400000|2022-08-16 09:00:00|695.74|693.34|699.4|697|702.96|700.56|695.26|692.86|0
1660644000000|2022-08-16 10:00:00|699.63|697.23|702.12|699.72|704.14|701.74|699.4|697|0
1660647600000|2022-08-16 11:00:00|702.24|699.84|696.3|693.9|703.66|701.26|694.89|692.49|0
1660651200000|2022-08-16 12:00:00|696.54|694.14|703.67|701.27|707.23|704.83|693.93|691.53|0
1660654800000|2022-08-16 13:00:00|703.43|701.03|697.51|695.11|705.57|703.17|694.2|691.8|0
1660658400000|2022-08-16 14:00:00|697.98|695.58|706.56|704.16|711.91|709.51|697.07|694.67|0
1660662000000|2022-08-16 15:00:00|706.8|704.4|679.78|677.38|707.04|704.64|678.12|675.72|0
1660665600000|2022-08-16 16:00:00|680.01|677.61|683.09|680.69|684.97|682.57|676.71|674.31|0
1660669200000|2022-08-16 17:00:00|682.86|680.46|671.98|669.58|684.28|681.88|671.04|668.64|0
1660672800000|2022-08-16 18:00:00|672.22|669.82|690.57|687.69|699.02|696.14|665.15|662.75|0
1660676400000|2022-08-16 19:00:00|691.28|688.4|684.36|681.96|697.44|694.56|677.73|675.33|0
1660680000000|2022-08-16 20:00:00|684.59|682.19|681.54|678.74|688.95|686.15|681.24|678.44|0
1660683600000|2022-08-16 21:00:00|681.85|679.05|682.05|679.25|682.83|680.03|681.75|678.95|0
1660687200000|2022-08-16 22:00:00|682.54|679.74|685.37|682.57|686.32|683.52|682.54|679.74|0
1660690800000|2022-08-16 23:00:00|685.48|682.68|684.29|681.49|687.61|684.81|682.87|680.07|0
1660694400000|2022-08-17 00:00:00|684.06|681.26|683.34|680.54|686.19|683.39|679.32|676.52|0
1660698000000|2022-08-17 01:00:00|683.46|680.66|683.81|681.01|687.12|684.32|683.33|680.53|0
1660701600000|2022-08-17 02:00:00|683.57|680.77|684.75|681.95|685.94|683.14|682.38|679.58|0
1660705200000|2022-08-17 03:00:00|684.63|681.83|684.03|681.23|685.69|682.89|683.8|681|0
1660708800000|2022-08-17 04:00:00|683.79|680.99|680.94|678.14|683.79|680.99|680.47|677.67|0
1660712400000|2022-08-17 05:00:00|680.47|677.67|677.62|674.82|681.88|679.08|677.15|674.35|0
1660716000000|2022-08-17 06:00:00|677.86|675.06|686.62|683.82|687.09|684.29|677.62|674.82|0
1660719600000|2022-08-17 07:00:00|686.26|683.46|693.29|690.89|693.53|691.13|685.67|682.87|0
1660723200000|2022-08-17 08:00:00|693.53|691.13|699.47|697.07|699.95|697.55|692.23|689.83|0
1660726800000|2022-08-17 09:00:00|699.83|697.43|704.71|702.31|706.14|703.74|696.85|694.45|0
1660730400000|2022-08-17 10:00:00|705.19|702.79|710.92|708.52|714.26|711.86|704.47|702.07|0
1660734000000|2022-08-17 11:00:00|710.44|708.04|717.08|714.68|719.99|717.59|709.37|706.97|0
1660737600000|2022-08-17 12:00:00|716.96|714.56|720.61|718.21|723.4|721|713.38|710.98|0
1660741200000|2022-08-17 13:00:00|720.5|718.1|711.01|708.61|723.24|720.84|707.49|705.09|0
1660744800000|2022-08-17 14:00:00|711.13|708.73|725.54|723.14|726.49|724.09|706.02|703.62|0
1660748400000|2022-08-17 15:00:00|725.06|722.66|730.9|728.5|734.02|731.62|715.36|712.96|0
1660752000000|2022-08-17 16:00:00|730.42|728.02|714.88|712.48|730.9|728.5|711.77|709.37|0
1660755600000|2022-08-17 17:00:00|715.35|712.95|713.07|710.67|718.94|716.54|709.02|706.62|0
1660759200000|2022-08-17 18:00:00|713.44|711.04|702.3|699.9|715.46|713.06|685.9|683.5|0
1660762800000|2022-08-17 19:00:00|702.78|700.38|712.73|710.33|718.06|715.18|695.16|692.76|0
1660766400000|2022-08-17 20:00:00|712.01|709.61|709.11|706.31|713.44|711.04|708.67|705.94|0
1660770000000|2022-08-17 21:00:00|709.37|706.57|710.69|707.89|710.83|708.03|709.13|706.33|0
1660773600000|2022-08-17 22:00:00|711.01|708.21|717.34|714.54|718.29|715.49|711.01|708.21|0
1660777200000|2022-08-17 23:00:00|717.46|714.66|720.2|717.4|722.12|719.32|717.33|714.53|0
1660780800000|2022-08-18 00:00:00|720.68|717.88|720.68|717.88|724.51|721.71|719.96|717.16|0
1660784400000|2022-08-18 01:00:00|720.91|718.11|719.23|716.43|721.28|718.48|714.69|711.89|0
1660788000000|2022-08-18 02:00:00|719.47|716.67|716.59|713.79|719.71|716.91|714.69|711.89|0
1660791600000|2022-08-18 03:00:00|716.35|713.55|717.07|714.27|718.5|715.7|714.44|711.64|0
1660795200000|2022-08-18 04:00:00|717.31|714.51|719.93|717.13|720.17|717.37|715.15|712.35|0
1660798800000|2022-08-18 05:00:00|720.17|717.37|722.8|720|723.04|720.24|715.86|713.06|0
1660802400000|2022-08-18 06:00:00|723.28|720.48|729.71|726.91|730.67|727.87|719.89|717.09|0
1660806000000|2022-08-18 07:00:00|728.75|725.95|724.04|721.64|730.47|728.07|722.11|719.71|0
1660809600000|2022-08-18 08:00:00|723.56|721.16|716.38|713.98|726.19|723.79|715.9|713.5|0
1660813200000|2022-08-18 09:00:00|716.14|713.74|708.25|705.85|716.85|714.45|707.3|704.9|0
1660816800000|2022-08-18 10:00:00|708.01|705.61|709.68|707.28|710.63|708.23|702.9|700.5|0
1660820400000|2022-08-18 11:00:00|709.92|707.52|704.19|701.79|711.47|709.07|704.19|701.79|0
1660824000000|2022-08-18 12:00:00|704.31|701.91|706.27|703.87|711.05|708.65|697.93|695.53|0
1660827600000|2022-08-18 13:00:00|705.55|703.15|720.2|717.8|721.99|719.59|705.31|702.91|0
1660831200000|2022-08-18 14:00:00|721.27|718.87|712.99|710.59|725.11|722.71|706.94|704.54|0
1660834800000|2022-08-18 15:00:00|712.51|710.11|704.37|701.97|718.26|715.86|699.6|697.2|0
1660838400000|2022-08-18 16:00:00|703.66|701.26|716.33|713.93|721.13|718.73|701.75|699.35|0
1660842000000|2022-08-18 17:00:00|716.09|713.69|710.7|708.3|718.25|715.85|706.75|704.35|0
1660845600000|2022-08-18 18:00:00|710.58|708.18|704.12|701.72|712.73|710.33|702.21|699.81|0
1660849200000|2022-08-18 19:00:00|704.36|701.96|701.48|699.08|706.98|704.58|694.81|692.41|0
1660852800000|2022-08-18 20:00:00|701.72|699.32|701.41|698.61|704.58|702.18|700.05|697.65|0
1660856400000|2022-08-18 21:00:00|701.27|698.47|702.17|699.37|702.17|699.37|701.09|698.29|0
1660860000000|2022-08-18 22:00:00|702.5|699.7|704.04|701.24|704.53|701.73|701.78|698.98|0
1660863600000|2022-08-18 23:00:00|703.93|701.13|703.08|700.28|705.48|702.68|703.08|700.28|0
1660867200000|2022-08-19 00:00:00|703.32|700.52|708.59|705.79|710.03|707.23|701.64|698.84|0
1660870800000|2022-08-19 01:00:00|708.35|705.55|708.1|705.3|712.18|709.38|706.67|703.87|0
1660874400000|2022-08-19 02:00:00|707.86|705.06|704.5|701.7|709.54|706.74|704.5|701.7|0
1660878000000|2022-08-19 03:00:00|704.26|701.46|710.01|707.21|710.25|707.45|704.02|701.22|0
1660881600000|2022-08-19 04:00:00|710.25|707.45|711.44|708.64|711.93|709.13|709.29|706.49|0
1660885200000|2022-08-19 05:00:00|711.2|708.4|713.57|710.77|716.48|713.68|710.96|708.16|0
1660888800000|2022-08-19 06:00:00|713.81|711.01|726.5|723.7|727.7|724.9|713.57|710.77|0
1660892400000|2022-08-19 07:00:00|727.22|724.42|722.41|720.01|728.42|725.62|719.77|717.37|0
1660896000000|2022-08-19 08:00:00|722.65|720.25|733.99|731.59|738.32|735.92|720.24|717.84|0
1660899600000|2022-08-19 09:00:00|734.23|731.83|735.69|733.29|736.39|733.99|729.31|726.91|0
1660903200000|2022-08-19 10:00:00|735.57|733.17|744.31|741.91|747.2|744.5|733.88|731.48|0
1660906800000|2022-08-19 11:00:00|743.83|741.43|739.25|736.85|746.48|744.08|739.01|736.61|0
1660910400000|2022-08-19 12:00:00|739.01|736.61|738.42|736.02|744.68|742.28|735.53|733.13|0
1660914000000|2022-08-19 13:00:00|738.66|736.26|748.53|746.13|751.08|748.68|727.71|725.31|0
1660917600000|2022-08-19 14:00:00|749.01|746.61|754.79|752.39|755.27|752.87|744.67|742.27|0
1660921200000|2022-08-19 15:00:00|754.55|752.15|753.63|751.23|762.68|760.28|748.32|745.92|0
1660924800000|2022-08-19 16:00:00|753.87|751.47|745.87|743.47|757.02|754.62|742|739.6|0
1660928400000|2022-08-19 17:00:00|745.63|743.23|749.98|747.58|757.99|755.59|742.48|740.08|0
1660932000000|2022-08-19 18:00:00|750.23|747.83|760.65|758.25|762.6|760.2|749.5|747.1|0
1660935600000|2022-08-19 19:00:00|760.41|758.01|756.39|753.99|765.87|763.47|750.55|748.15|0
1660939200000|2022-08-19 20:00:00|757.36|754.96|756.83|754.03|757.6|755.2|755.41|753.01|0
1661126400000|2022-08-22 00:00:00|778.74|775.94|778.25|775.45|778.98|776.18|774.35|771.55|0
1661130000000|2022-08-22 01:00:00|778.49|775.69|773.13|770.33|778.98|776.18|771.43|768.63|0
1661133600000|2022-08-22 02:00:00|772.89|770.09|766.07|763.27|773.37|770.57|765.82|763.02|0
1661137200000|2022-08-22 03:00:00|766.31|763.51|771.17|768.37|772.03|769.23|766.31|763.51|0
1661140800000|2022-08-22 04:00:00|771.42|768.62|775.55|772.75|775.8|773|771.17|768.37|0
1661144400000|2022-08-22 05:00:00|775.31|772.51|776.77|773.97|777.26|774.46|772.63|769.83|0
1661148000000|2022-08-22 06:00:00|776.53|773.73|779.45|776.65|783.83|781.03|775.79|772.99|0
1661151600000|2022-08-22 07:00:00|779.57|776.77|797.29|794.89|799.13|796.73|773.89|771.49|0
1661155200000|2022-08-22 08:00:00|796.8|794.4|801.53|799.13|807.76|805.36|796.44|794.04|0
1661158800000|2022-08-22 09:00:00|802.14|799.74|804.84|802.44|810.7|808.3|801.19|798.79|0
1661162400000|2022-08-22 10:00:00|805.08|802.68|801.42|799.02|806.3|803.9|799.48|797.08|0
1661166000000|2022-08-22 11:00:00|800.94|798.54|802.15|799.75|805.57|803.17|798.01|795.61|0
1661169600000|2022-08-22 12:00:00|801.91|799.51|807.28|804.88|807.49|805.09|801.79|799.39|0
1661173200000|2022-08-22 13:00:00|807.04|804.64|815.55|813.15|821.67|819.27|804.1|801.7|0
1661176800000|2022-08-22 14:00:00|816.53|814.13|834.13|831.73|834.13|831.73|815.63|813.23|0
1661180400000|2022-08-22 15:00:00|834.37|831.97|823.51|821.11|834.37|831.97|821.06|818.66|0
1661184000000|2022-08-22 16:00:00|823.27|820.87|826.56|824.16|831.22|828.82|820.57|818.17|0
1661187600000|2022-08-22 17:00:00|826.32|823.92|844.68|842.28|845.36|842.96|826.07|823.67|0
1661191200000|2022-08-22 18:00:00|844.19|841.79|849.58|847.18|852.52|850.12|842.48|840.08|0
1661194800000|2022-08-22 19:00:00|849.34|846.94|843.14|840.74|853.64|851.24|840.51|838.11|0
1661198400000|2022-08-22 20:00:00|842.65|840.25|839.55|836.75|843.88|841.48|838.94|836.14|0
1661202000000|2022-08-22 21:00:00|839.66|836.86|839.27|836.47|840.38|837.58|839.09|836.29|0
1661205600000|2022-08-22 22:00:00|839.06|836.26|837.22|834.42|842.12|839.32|835.99|833.19|0
1661209200000|2022-08-22 23:00:00|837.46|834.66|833.79|830.99|837.95|835.15|833.3|830.5|0
1661212800000|2022-08-23 00:00:00|833.54|830.74|841.37|838.57|842.11|839.31|832.81|830.01|0
1661216400000|2022-08-23 01:00:00|841.13|838.33|841.13|838.33|842.6|839.8|835.74|832.94|0
1661220000000|2022-08-23 02:00:00|840.64|837.84|835.49|832.69|840.64|837.84|834.51|831.71|0
1661223600000|2022-08-23 03:00:00|835.24|832.44|839.16|836.36|839.4|836.6|834.51|831.71|0
1661227200000|2022-08-23 04:00:00|838.91|836.11|843.81|841.01|844.3|841.5|837.93|835.13|0
1661230800000|2022-08-23 05:00:00|843.57|840.77|850.56|847.76|853.86|851.06|842.83|840.03|0
1661234400000|2022-08-23 06:00:00|850.43|847.63|860.93|858.13|867.55|864.75|846.99|844.19|0
1661238000000|2022-08-23 07:00:00|860.19|857.39|837.42|835.02|861.05|858.25|835.46|833.06|0
1661241600000|2022-08-23 08:00:00|836.93|834.53|837.09|834.69|837.34|834.94|829.09|826.69|0
1661245200000|2022-08-23 09:00:00|837.34|834.94|832.92|830.52|841.01|838.61|832.43|830.03|0
1661248800000|2022-08-23 10:00:00|833.17|830.77|840.6|838.2|843.54|841.14|832.92|830.52|0
1661252400000|2022-08-23 11:00:00|840.84|838.44|837.16|834.76|844.76|842.36|835.94|833.54|0
1661256000000|2022-08-23 12:00:00|836.92|834.52|847.46|845.06|848.93|846.53|836.43|834.03|0
1661259600000|2022-08-23 13:00:00|847.34|844.94|839.07|836.67|853.81|851.41|833.2|830.8|0
1661263200000|2022-08-23 14:00:00|839.2|836.8|848.99|846.59|849.73|847.33|824.13|821.73|0
1661266800000|2022-08-23 15:00:00|848.75|846.35|848.67|846.27|857.1|854.7|842.78|840.38|0
1661270400000|2022-08-23 16:00:00|848.42|846.02|846.94|844.54|860.21|857.81|845.96|843.56|0
1661274000000|2022-08-23 17:00:00|847.19|844.79|853.32|850.92|857.25|854.85|842.28|839.88|0
1661277600000|2022-08-23 18:00:00|853.57|851.17|849.39|846.99|856.02|853.62|845.47|843.07|0
1661281200000|2022-08-23 19:00:00|849.63|847.23|855.78|853.38|856.02|853.62|843|840.6|0
1661284800000|2022-08-23 20:00:00|853.32|850.92|857.33|854.53|857.83|855.1|852.09|849.69|0
1661288400000|2022-08-23 21:00:00|857.2|854.4|857.37|854.57|857.87|855.07|857.02|854.22|0
1661292000000|2022-08-23 22:00:00|858.56|855.76|854.49|851.69|858.56|855.76|853.76|850.96|0
1661295600000|2022-08-23 23:00:00|854.25|851.45|856.46|853.66|857.69|854.89|852.53|849.73|0
1661299200000|2022-08-24 00:00:00|856.21|853.41|858.67|855.87|860.15|857.35|854|851.2|0
1661302800000|2022-08-24 01:00:00|858.92|856.12|866.06|863.26|869.26|866.46|858.06|855.26|0
1661306400000|2022-08-24 02:00:00|865.81|863.01|869.26|866.46|870.98|868.18|864.58|861.78|0
1661310000000|2022-08-24 03:00:00|869.01|866.21|869.01|866.21|870.24|867.44|868.02|865.22|0
1661313600000|2022-08-24 04:00:00|869.25|866.45|860.82|858.02|871.47|868.67|859.59|856.79|0
1661317200000|2022-08-24 05:00:00|860.57|857.77|860.69|857.89|863.03|860.23|858.6|855.8|0
1661320800000|2022-08-24 06:00:00|860.57|857.77|860.81|858.01|864.75|861.95|856.14|853.34|0
1661324400000|2022-08-24 07:00:00|861.55|858.75|866.15|863.75|873.9|871.5|853.48|851.08|0
1661328000000|2022-08-24 08:00:00|866.02|863.62|851.76|849.36|867|864.6|850.04|847.64|0
1661331600000|2022-08-24 09:00:00|852|849.6|858.03|855.63|858.88|856.48|850.04|847.64|0
1661335200000|2022-08-24 10:00:00|857.65|855.25|858.88|856.48|860.11|857.71|853.96|851.56|0
1661338800000|2022-08-24 11:00:00|858.63|856.23|847.37|844.97|859.37|856.97|845.85|843.45|0
1661342400000|2022-08-24 12:00:00|847.13|844.73|851.71|849.31|856.38|853.98|843.44|841.04|0
1661346000000|2022-08-24 13:00:00|851.46|849.06|855.42|853.02|863.51|861.11|851.46|849.06|0
1661349600000|2022-08-24 14:00:00|855.05|852.65|847.09|844.69|858.99|856.59|842.08|839.68|0
1661353200000|2022-08-24 15:00:00|846.84|844.44|831.02|828.62|848.07|845.67|827.1|824.7|0
1661356800000|2022-08-24 16:00:00|830.78|828.38|847.55|845.15|849.89|847.49|828.32|825.92|0
1661360400000|2022-08-24 17:00:00|847.3|844.9|847.3|844.9|852.96|850.56|842.88|840.48|0
1661364000000|2022-08-24 18:00:00|846.81|844.41|843.96|841.56|850.74|848.34|843.47|841.07|0
1661367600000|2022-08-24 19:00:00|844.21|841.81|841.95|839.55|845.44|843.04|833.22|830.82|0
1661371200000|2022-08-24 20:00:00|841.46|839.06|835.77|832.97|842.94|840.54|835.26|832.46|0
1661374800000|2022-08-24 21:00:00|835.8|833|836.76|833.96|837.35|834.55|835.77|832.97|0
1661378400000|2022-08-24 22:00:00|837.11|834.31|837.22|834.42|838.21|835.41|834.77|831.97|0
1661382000000|2022-08-24 23:00:00|836.98|834.18|839.93|837.13|840.91|838.11|835.99|833.19|0
1661385600000|2022-08-25 00:00:00|839.19|836.39|832.05|829.25|842.14|839.34|831.32|828.52|0
1661389200000|2022-08-25 01:00:00|832.3|829.5|830.58|827.78|833.04|830.24|828.37|825.57|0
1661392800000|2022-08-25 02:00:00|830.33|827.53|830.57|827.77|832.3|829.5|828.61|825.81|0
1661396400000|2022-08-25 03:00:00|830.33|827.53|831.31|828.51|832.54|829.74|828.85|826.05|0
1661400000000|2022-08-25 04:00:00|831.06|828.26|825.65|822.85|832.05|829.25|824.8|822|0
1661403600000|2022-08-25 05:00:00|825.16|822.36|826.63|823.83|827.37|824.57|822.22|819.42|0
1661407200000|2022-08-25 06:00:00|826.88|824.08|803.82|801.02|827.37|824.57|798.92|796.12|0
1661410800000|2022-08-25 07:00:00|804.31|801.51|801.67|799.27|807.79|805.39|801.42|799.02|0
1661414400000|2022-08-25 08:00:00|801.42|799.02|807.06|804.66|809.27|806.87|799.95|797.55|0
1661418000000|2022-08-25 09:00:00|807.31|804.91|822.88|820.48|824.84|822.44|805.83|803.43|0
1661421600000|2022-08-25 10:00:00|823.37|820.97|820.62|818.22|824.94|822.54|818.9|816.5|0
1661425200000|2022-08-25 11:00:00|820.25|817.85|818|815.6|822.33|819.93|813.75|811.35|0
1661428800000|2022-08-25 12:00:00|817.87|815.47|824.5|822.1|829.65|827.25|815.17|812.77|0
1661432400000|2022-08-25 13:00:00|824.74|822.34|814.69|812.29|837.27|834.87|813.95|811.55|0
1661436000000|2022-08-25 14:00:00|813.22|810.82|808.01|805.61|817.88|815.48|800.67|798.27|0
1661439600000|2022-08-25 15:00:00|807.52|805.12|817.89|815.49|828.27|825.87|807.52|805.12|0
1661443200000|2022-08-25 16:00:00|818.38|815.98|824.03|821.63|831.65|829.25|817.4|815|0
1661446800000|2022-08-25 17:00:00|824.28|821.88|811.37|808.97|826.26|823.86|809.41|807.01|0
1661450400000|2022-08-25 18:00:00|811.12|808.72|812.24|809.84|817.99|815.59|808.92|806.52|0
1661454000000|2022-08-25 19:00:00|812.49|810.09|785.3|782.9|813.96|811.56|783.84|781.44|0
1661457600000|2022-08-25 20:00:00|784.08|781.68|790.76|787.96|791.66|789.26|784.08|781.68|0
1661461200000|2022-08-25 21:00:00|790.95|788.15|788.7|785.9|790.95|788.15|788.24|785.44|0
1661464800000|2022-08-25 22:00:00|788.31|785.51|791.37|788.57|793.08|790.28|786.11|783.31|0
1661468400000|2022-08-25 23:00:00|791.12|788.32|789.89|787.09|791.12|788.32|786.22|783.42|0
1661472000000|2022-08-26 00:00:00|790.14|787.34|787.93|785.13|793.32|790.52|786.95|784.15|0
1661475600000|2022-08-26 01:00:00|788.18|785.38|786.95|784.15|791.24|788.44|786.22|783.42|0
1661479200000|2022-08-26 02:00:00|787.2|784.4|786.7|783.9|788.17|785.37|786.22|783.42|0
1661482800000|2022-08-26 03:00:00|786.95|784.15|787.68|784.88|787.92|785.12|786.21|783.41|0
1661486400000|2022-08-26 04:00:00|787.92|785.12|790.86|788.06|791.1|788.3|787.68|784.88|0
1661490000000|2022-08-26 05:00:00|790.61|787.81|792.81|790.01|793.91|791.11|789.63|786.83|0
1661493600000|2022-08-26 06:00:00|792.93|790.13|791.18|788.38|795.38|792.58|790.44|787.64|0
1661497200000|2022-08-26 07:00:00|791.42|788.62|795.38|792.98|797.34|794.94|787.06|784.66|0
1661500800000|2022-08-26 08:00:00|795.62|793.22|797.58|795.18|801.01|798.61|793.17|790.77|0
1661504400000|2022-08-26 09:00:00|797.34|794.94|800.58|798.18|802.54|800.14|796.36|793.96|0
1661508000000|2022-08-26 10:00:00|800.7|798.3|801.19|798.79|803.39|800.99|797.76|795.36|0
1661511600000|2022-08-26 11:00:00|800.94|798.54|795.8|793.4|805.59|803.19|794.09|791.69|0
1661515200000|2022-08-26 12:00:00|795.55|793.15|784.95|782.55|799.59|797.19|784.46|782.06|0
1661518800000|2022-08-26 13:00:00|785.2|782.8|787.85|785.45|798.38|795.98|769.82|767.42|0
1661522400000|2022-08-26 14:00:00|791.65|789.25|851.45|848.09|859.35|855.99|781.09|777.73|0
1661526000000|2022-08-26 15:00:00|852.68|849.32|869.19|865.83|878.31|874.95|851.2|847.84|0
1661529600000|2022-08-26 16:00:00|870.17|866.81|875.95|872.59|885.82|882.46|868.94|865.58|0
1661533200000|2022-08-26 17:00:00|876.69|873.33|888.46|885.1|890.44|887.08|872.99|869.63|0
1661536800000|2022-08-26 18:00:00|888.71|885.35|904.48|902.08|905.46|903.06|886.48|883.12|0
1661540400000|2022-08-26 19:00:00|904.72|902.32|924.88|922.48|925.38|922.98|899.54|897.14|0
1661544000000|2022-08-26 20:00:00|925.63|923.23|926.77|924.37|930.82|928.42|925.13|922.73|0
1661731200000|2022-08-29 00:00:00|965.01|962.21|972.53|969.73|974.4|971.6|961.93|959.13|0
1661734800000|2022-08-29 01:00:00|972.29|969.49|967.49|964.69|976.77|973.97|967.24|964.44|0
1661738400000|2022-08-29 02:00:00|967.24|964.44|961.54|958.74|968.72|965.92|957.08|954.28|0
1661742000000|2022-08-29 03:00:00|961.42|958.62|955.24|952.44|963.02|960.22|955|952.2|0
1661745600000|2022-08-29 04:00:00|954.88|952.08|958.43|955.63|961.15|958.35|953.39|950.59|0
1661749200000|2022-08-29 05:00:00|957.93|955.13|968.1|965.3|968.35|965.55|956.19|953.39|0
1661752800000|2022-08-29 06:00:00|967.6|964.8|953.11|950.31|967.73|964.93|951.87|949.07|0
1661756400000|2022-08-29 07:00:00|952.99|950.19|950.17|947.29|966.55|963.67|944.96|942.08|0
1661760000000|2022-08-29 08:00:00|950.42|947.54|967.05|964.17|967.05|964.17|948.81|945.93|0
1661763600000|2022-08-29 09:00:00|966.55|963.67|962.1|959.22|969.55|966.67|960.34|957.46|0
1661767200000|2022-08-29 10:00:00|962.6|959.72|964.83|961.95|967.06|964.18|958.87|955.99|0
1661770800000|2022-08-29 11:00:00|964.33|961.45|960.93|958.53|969.55|966.67|960.93|958.53|0
1661774400000|2022-08-29 12:00:00|961.43|959.03|959.61|956.73|966.39|963.99|951.5|949.1|0
1661778000000|2022-08-29 13:00:00|959.37|956.49|950.4|948|963.59|961.19|938.16|935.76|0
1661781600000|2022-08-29 14:00:00|950.9|948.5|964.82|962.42|967.8|965.4|935.29|932.89|0
1661785200000|2022-08-29 15:00:00|966.06|963.66|945.87|943.47|966.55|964.15|944.38|941.98|0
1661788800000|2022-08-29 16:00:00|945.37|942.97|933.14|930.74|948.35|945.95|926.69|924.29|0
1661792400000|2022-08-29 17:00:00|932.89|930.49|928.58|926.18|940.58|938.18|921.23|918.83|0
1661796000000|2022-08-29 18:00:00|928.33|925.93|933.07|930.67|942.51|940.11|928.08|925.68|0
1661799600000|2022-08-29 19:00:00|933.57|931.17|952.75|950.35|954.48|952.08|923.39|920.99|0
1661803200000|2022-08-29 20:00:00|952.38|949.98|948.93|946.13|954.6|951.8|948.93|946.13|0
1661806800000|2022-08-29 21:00:00|949.15|946.35|949.69|946.89|950.2|947.4|949.04|946.24|0
1661810400000|2022-08-29 22:00:00|948.93|946.13|950.04|947.24|950.78|947.98|947.06|944.26|0
1661814000000|2022-08-29 23:00:00|949.79|946.99|943.34|940.54|952.52|949.72|941.6|938.8|0
1661817600000|2022-08-30 00:00:00|943.09|940.29|950.53|947.73|957.49|954.69|942.1|939.3|0
1661821200000|2022-08-30 01:00:00|950.78|947.98|953.51|950.71|955.25|952.45|943.33|940.53|0
1661824800000|2022-08-30 02:00:00|953.76|950.96|948.3|945.5|957.24|954.44|947.55|944.75|0
1661828400000|2022-08-30 03:00:00|948.54|945.74|943.33|940.53|951.27|948.47|943.33|940.53|0
1661832000000|2022-08-30 04:00:00|943.58|940.78|939.36|936.56|944.45|941.65|936.14|933.34|0
1661835600000|2022-08-30 05:00:00|939.11|936.31|940.1|937.3|943.82|941.02|938.12|935.32|0
1661839200000|2022-08-30 06:00:00|940.23|937.43|939.61|936.81|945.56|942.76|938.12|935.32|0
1661842800000|2022-08-30 07:00:00|940.35|937.55|926.51|924.11|942.38|939.98|921.3|918.9|0
1661846400000|2022-08-30 08:00:00|926.88|924.48|919.41|917.01|926.88|924.48|912.11|909.71|0
1661850000000|2022-08-30 09:00:00|919.16|916.76|917.67|915.27|924.62|922.22|915.44|913.04|0
1661853600000|2022-08-30 10:00:00|917.92|915.52|921.64|919.24|921.88|919.48|913.7|911.3|0
1661857200000|2022-08-30 11:00:00|921.39|918.99|926.85|924.45|928.83|926.43|918.66|916.26|0
1661860800000|2022-08-30 12:00:00|926.1|923.7|938.74|936.34|938.74|936.34|922.13|919.73|0
1661864400000|2022-08-30 13:00:00|938.99|936.59|961.93|959.05|964.29|961.41|936.01|933.61|0
1661868000000|2022-08-30 14:00:00|962.8|959.92|998.72|995.84|1015.94|1013.06|956.09|953.21|0
1661871600000|2022-08-30 15:00:00|995.99|993.11|992.91|990.03|1001.66|998.78|984.46|981.58|0
1661875200000|2022-08-30 16:00:00|993.15|990.27|1000.43|997.55|1005.9|1003.02|981.18|978.3|0
1661878800000|2022-08-30 17:00:00|1000.68|997.8|1006.43|1003.55|1020.1|1017.22|996.95|994.07|0
1661882400000|2022-08-30 18:00:00|1006.18|1003.3|1007.12|1004.24|1011.85|1008.97|1000.13|997.25|0
1661886000000|2022-08-30 19:00:00|1008.12|1005.24|998.61|996.21|1009.06|1006.66|986.74|983.86|0
1661889600000|2022-08-30 20:00:00|997.86|995.46|998.17|995.37|1000.53|997.73|992.39|989.99|0
1661893200000|2022-08-30 21:00:00|998.5|995.7|998.79|995.99|999.58|996.78|998.31|995.51|0
1661896800000|2022-08-30 22:00:00|997.42|994.62|996.05|993.25|1001.27|998.47|995.05|992.25|0
1661900400000|2022-08-30 23:00:00|996.3|993.5|997.28|994.48|1002.27|999.47|995.3|992.5|0
1661904000000|2022-08-31 00:00:00|996.78|993.98|986.82|984.02|998.75|995.95|985.08|982.28|0
1661907600000|2022-08-31 01:00:00|987.07|984.27|986.07|983.27|989.56|986.76|982.1|979.3|0
1661911200000|2022-08-31 02:00:00|985.83|983.03|982.34|979.54|985.83|983.03|979.36|976.56|0
1661914800000|2022-08-31 03:00:00|982.47|979.67|974.89|972.09|983.59|980.79|971.04|968.24|0
1661918400000|2022-08-31 04:00:00|974.64|971.84|971.64|968.84|975.38|972.58|967.17|964.37|0
1661922000000|2022-08-31 05:00:00|971.14|968.34|972.67|969.87|977.38|974.58|967.44|964.64|0
1661925600000|2022-08-31 06:00:00|972.92|970.12|975.85|973.05|979.08|976.28|969.38|966.58|0
1661929200000|2022-08-31 07:00:00|974.85|972.05|989.95|987.55|991.56|989.16|972.74|969.94|0
1661932800000|2022-08-31 08:00:00|990.07|987.67|993.63|991.23|998.86|996.46|985.34|982.94|0
1661936400000|2022-08-31 09:00:00|993.88|991.48|1001.59|999.19|1004.58|1002.18|993.88|991.48|0
1661940000000|2022-08-31 10:00:00|1001.34|998.94|988.16|985.76|1004.08|1001.68|981.2|978.8|0
1661943600000|2022-08-31 11:00:00|987.66|985.26|986.92|984.52|993.13|990.73|981.95|979.55|0
1661947200000|2022-08-31 12:00:00|987.41|985.01|980.7|978.3|989.65|987.25|977.97|975.57|0
1661950800000|2022-08-31 13:00:00|980.45|978.05|983.04|980.64|997.81|995.41|968.21|965.81|0
1661954400000|2022-08-31 14:00:00|983.54|981.14|997.74|995.34|1004|1001.6|983.04|980.64|0
1661958000000|2022-08-31 15:00:00|997.49|995.09|990.54|988.14|1012.7|1010.3|987.8|985.4|0
1661961600000|2022-08-31 16:00:00|990.04|987.64|1003.23|1000.83|1007.47|1005.07|988.3|985.9|0
1661965200000|2022-08-31 17:00:00|1003.48|1001.08|1012.46|1010.06|1018.68|1016.28|996.76|994.36|0
1661968800000|2022-08-31 18:00:00|1012.95|1010.55|1021.17|1018.77|1027.9|1025.5|1007.72|1005.32|0
1661972400000|2022-08-31 19:00:00|1021.42|1019.02|1028.13|1025.73|1029.12|1026.72|1000.98|998.58|0
1661976000000|2022-08-31 20:00:00|1029.5|1027.1|1024.72|1021.92|1031.37|1028.97|1023.09|1020.29|0
1661979600000|2022-08-31 21:00:00|1024.82|1022.02|1027.14|1024.34|1028.02|1025.22|1023.88|1021.08|0
1661983200000|2022-08-31 22:00:00|1029.7|1026.9|1037.93|1035.13|1042.78|1039.98|1023.97|1021.17|0
1661986800000|2022-08-31 23:00:00|1038.3|1035.5|1048.77|1045.97|1055.25|1052.45|1038.05|1035.25|0
1661990400000|2022-09-01 00:00:00|1048.27|1045.47|1054|1051.2|1060.24|1057.44|1045.77|1042.97|0
1661994000000|2022-09-01 01:00:00|1053.75|1050.95|1050.16|1047.36|1055|1052.2|1048.27|1045.47|0
1661997600000|2022-09-01 02:00:00|1050.53|1047.73|1050.91|1048.11|1053.02|1050.22|1046.54|1043.74|0
1662001200000|2022-09-01 03:00:00|1050.78|1047.98|1057.26|1054.46|1058.51|1055.71|1049.28|1046.48|0
1662004800000|2022-09-01 04:00:00|1056.76|1053.96|1050.04|1047.24|1057.26|1054.46|1049.54|1046.74|0
1662008400000|2022-09-01 05:00:00|1050.29|1047.49|1052.78|1049.98|1055.02|1052.22|1048.29|1045.49|0
1662012000000|2022-09-01 06:00:00|1053.16|1050.36|1051.49|1048.69|1062.57|1059.77|1048.12|1045.32|0
1662015600000|2022-09-01 07:00:00|1051.86|1049.06|1054.4|1052|1060.36|1057.96|1044.91|1042.51|0
1662019200000|2022-09-01 08:00:00|1053.65|1051.25|1059.63|1057.23|1063.37|1060.97|1051.16|1048.76|0
1662022800000|2022-09-01 09:00:00|1059.38|1056.98|1054.65|1052.25|1063.37|1060.97|1051.66|1049.26|0
1662026400000|2022-09-01 10:00:00|1054.89|1052.49|1054.89|1052.49|1058.63|1056.23|1053.4|1051|0
1662030000000|2022-09-01 11:00:00|1054.15|1051.75|1042.64|1040.24|1054.4|1052|1036.41|1034.01|0
1662033600000|2022-09-01 12:00:00|1042.39|1039.99|1054.85|1052.45|1055.85|1053.45|1039.4|1037|0
1662037200000|2022-09-01 13:00:00|1055.35|1052.95|1054.21|1051.81|1061.56|1059.16|1047.12|1044.72|0
1662040800000|2022-09-01 14:00:00|1052.84|1050.44|1077.53|1075.13|1079.78|1077.38|1049.23|1046.83|0
1662044400000|2022-09-01 15:00:00|1078.03|1075.63|1069.59|1067.19|1080.78|1078.38|1055.38|1052.98|0
1662048000000|2022-09-01 16:00:00|1069.84|1067.44|1073.82|1071.42|1078.06|1075.66|1058.37|1055.97|0
1662051600000|2022-09-01 17:00:00|1073.57|1071.17|1059.82|1057.42|1076.07|1073.67|1049.64|1047.24|0
1662055200000|2022-09-01 18:00:00|1058.58|1056.18|1038.61|1036.21|1062.82|1060.42|1031.39|1028.99|0
1662058800000|2022-09-01 19:00:00|1039.36|1036.96|1017.18|1014.78|1044.84|1042.44|1014.19|1011.79|0
1662062400000|2022-09-01 20:00:00|1017.68|1015.28|1016.72|1013.92|1024.61|1022.21|1014.84|1012.04|0
1662066000000|2022-09-01 21:00:00|1016.55|1013.75|1016.25|1013.45|1017.06|1014.26|1015.64|1012.84|0
1662069600000|2022-09-01 22:00:00|1016.72|1013.92|1017.33|1014.53|1019.83|1017.03|1010.36|1007.56|0
1662073200000|2022-09-01 23:00:00|1017.08|1014.28|1015.22|1012.42|1020.32|1017.52|1014.84|1012.04|0
1662076800000|2022-09-02 00:00:00|1015.09|1012.29|1018.84|1016.04|1021.33|1018.53|1014.59|1011.79|0
1662080400000|2022-09-02 01:00:00|1019.34|1016.54|1019.59|1016.79|1022.58|1019.78|1017.1|1014.3|0
1662084000000|2022-09-02 02:00:00|1019.84|1017.04|1022.33|1019.53|1026.57|1023.77|1019.84|1017.04|0
1662087600000|2022-09-02 03:00:00|1022.58|1019.78|1020.09|1017.29|1022.83|1020.03|1018.34|1015.54|0
1662091200000|2022-09-02 04:00:00|1019.84|1017.04|1014.85|1012.05|1020.09|1017.29|1014.36|1011.56|0
1662094800000|2022-09-02 05:00:00|1014.6|1011.8|1023.57|1020.77|1025.82|1023.02|1014.11|1011.31|0
1662098400000|2022-09-02 06:00:00|1023.82|1021.02|1012.61|1009.81|1029.31|1026.51|1012.36|1009.56|0
1662102000000|2022-09-02 07:00:00|1012.86|1010.06|1023.37|1020.97|1026.61|1024.21|1012.49|1009.69|0
1662105600000|2022-09-02 08:00:00|1023.62|1021.22|1011.16|1008.76|1023.75|1021.35|1009.92|1007.52|0
1662109200000|2022-09-02 09:00:00|1011.66|1009.26|1013.4|1011|1017.89|1015.49|1011.66|1009.26|0
1662112800000|2022-09-02 10:00:00|1013.53|1011.13|1018.64|1016.24|1024.37|1021.97|1012.16|1009.76|0
1662116400000|2022-09-02 11:00:00|1018.89|1016.49|1015.89|1013.49|1023.87|1021.47|1013.65|1011.25|0
1662120000000|2022-09-02 12:00:00|1016.14|1013.74|988.64|986.24|1017.89|1015.49|983.02|980.62|0
1662123600000|2022-09-02 13:00:00|989.14|986.74|1000.84|998.44|1004.57|1002.17|975.68|973.28|0
1662127200000|2022-09-02 14:00:00|999.72|997.32|978.4|976|1010.8|1008.4|966.42|964.02|0
1662130800000|2022-09-02 15:00:00|977.4|975|970.67|968.27|981.14|978.74|968.18|965.78|0
1662134400000|2022-09-02 16:00:00|969.93|967.53|1017.63|1014.27|1024.33|1020.97|968.18|965.78|0
1662138000000|2022-09-02 17:00:00|1018.37|1015.01|1058.82|1055.46|1060.56|1057.2|1018.37|1015.01|0
1662141600000|2022-09-02 18:00:00|1059.32|1055.96|1057.57|1054.69|1060.31|1056.95|1043.84|1040.96|0
1662145200000|2022-09-02 19:00:00|1058.56|1055.68|1060.55|1057.19|1080.53|1077.17|1043.85|1040.97|0
1662148800000|2022-09-02 20:00:00|1061.3|1057.94|1056.75|1053.95|1062.3|1058.94|1055.33|1052.7|0
1662422400000|2022-09-06 00:00:00|1038.69|1036.29|1032.07|1029.67|1039.06|1036.66|1029.58|1027.18|0
1662426000000|2022-09-06 01:00:00|1031.95|1029.55|1041.8|1039.4|1042.05|1039.65|1029.58|1027.18|0
1662429600000|2022-09-06 02:00:00|1041.55|1039.15|1039.8|1037.4|1045.79|1043.39|1039.05|1036.65|0
1662433200000|2022-09-06 03:00:00|1039.55|1037.15|1046.54|1044.14|1048.53|1046.13|1039.55|1037.15|0
1662436800000|2022-09-06 04:00:00|1046.78|1044.38|1048.73|1045.93|1049.48|1046.68|1043.74|1040.94|0
1662440400000|2022-09-06 05:00:00|1048.98|1046.18|1049.23|1046.43|1051.1|1048.3|1045.24|1042.44|0
1662444000000|2022-09-06 06:00:00|1049.48|1046.68|1041.49|1038.69|1051.47|1048.67|1040|1037.2|0
1662447600000|2022-09-06 07:00:00|1042.74|1039.94|1034.53|1032.13|1043.74|1040.94|1025.31|1022.91|0
1662451200000|2022-09-06 08:00:00|1034.29|1031.89|1036.04|1033.64|1044.77|1042.37|1034.04|1031.64|0
1662454800000|2022-09-06 09:00:00|1035.92|1033.52|1036.79|1034.39|1046.65|1044.25|1035.67|1033.27|0
1662458400000|2022-09-06 10:00:00|1037.17|1034.77|1034.04|1031.64|1038.78|1036.38|1024.07|1021.67|0
1662462000000|2022-09-06 11:00:00|1034.54|1032.14|1037.54|1035.14|1045.02|1042.62|1032.8|1030.4|0
1662465600000|2022-09-06 12:00:00|1037.42|1035.02|1039.03|1036.63|1040.53|1038.13|1030.55|1028.15|0
1662469200000|2022-09-06 13:00:00|1038.78|1036.38|1067.26|1064.86|1078.24|1075.84|1035.04|1032.64|0
1662472800000|2022-09-06 14:00:00|1070.63|1068.23|1052.09|1049.69|1099.2|1096.8|1047.1|1044.7|0
1662476400000|2022-09-06 15:00:00|1052.59|1050.19|1049.54|1047.14|1065.27|1062.87|1043.34|1040.94|0
1662480000000|2022-09-06 16:00:00|1049.29|1046.89|1067.25|1064.85|1079.48|1077.08|1046.55|1044.15|0
1662483600000|2022-09-06 17:00:00|1067.75|1065.35|1079.53|1077.13|1092.26|1089.86|1067|1064.6|0
1662487200000|2022-09-06 18:00:00|1080.28|1077.88|1079.53|1077.13|1084.15|1081.75|1066.81|1064.41|0
1662490800000|2022-09-06 19:00:00|1080.03|1077.63|1074.53|1072.13|1086.75|1084.35|1066.32|1063.92|0
1662494400000|2022-09-06 20:00:00|1076.53|1074.13|1078.1|1075.3|1082.21|1079.41|1076.28|1073.88|0
1662498000000|2022-09-06 21:00:00|1077.77|1074.97|1078.97|1076.17|1079.48|1076.68|1077.37|1074.57|0
1662501600000|2022-09-06 22:00:00|1078.35|1075.55|1076.97|1074.17|1080.22|1077.42|1075.11|1072.31|0
1662505200000|2022-09-06 23:00:00|1076.72|1073.92|1080.47|1077.67|1082.21|1079.41|1076.23|1073.43|0
1662508800000|2022-09-07 00:00:00|1080.96|1078.16|1096.83|1094.03|1102.81|1100.01|1078.72|1075.92|0
1662512400000|2022-09-07 01:00:00|1096.95|1094.15|1093.95|1091.15|1101.94|1099.14|1092.2|1089.4|0
1662516000000|2022-09-07 02:00:00|1094.2|1091.4|1095.83|1093.03|1096.7|1093.9|1089.09|1086.29|0
1662519600000|2022-09-07 03:00:00|1095.7|1092.9|1094.2|1091.4|1100.44|1097.64|1093.95|1091.15|0
1662523200000|2022-09-07 04:00:00|1093.95|1091.15|1090.46|1087.66|1097.94|1095.14|1088.71|1085.91|0
1662526800000|2022-09-07 05:00:00|1090.21|1087.41|1088.96|1086.16|1091.45|1088.65|1083.97|1081.17|0
1662530400000|2022-09-07 06:00:00|1088.71|1085.91|1083.72|1080.92|1093.45|1090.65|1078.98|1076.18|0
1662534000000|2022-09-07 07:00:00|1081.72|1078.92|1074.17|1071.77|1092.38|1089.98|1072.54|1070.14|0
1662537600000|2022-09-07 08:00:00|1074.04|1071.64|1067.29|1064.89|1075.67|1073.27|1065.06|1062.66|0
1662541200000|2022-09-07 09:00:00|1067.04|1064.64|1068.29|1065.89|1074.78|1072.38|1067.04|1064.64|0
1662544800000|2022-09-07 10:00:00|1068.17|1065.77|1071.28|1068.88|1074.28|1071.88|1067.42|1065.02|0
1662548400000|2022-09-07 11:00:00|1070.91|1068.51|1079.04|1076.64|1084.78|1082.38|1068.79|1066.39|0
1662552000000|2022-09-07 12:00:00|1078.79|1076.39|1082.53|1080.13|1090.02|1087.62|1076.67|1074.27|0
1662555600000|2022-09-07 13:00:00|1082.78|1080.38|1066.27|1063.87|1085.53|1083.13|1056.55|1054.15|0
1662559200000|2022-09-07 14:00:00|1067.76|1065.36|1055.54|1053.14|1075.5|1073.1|1050.05|1047.65|0
1662562800000|2022-09-07 15:00:00|1055.79|1053.39|1044.01|1041.61|1060.03|1057.63|1038.83|1036.43|0
1662566400000|2022-09-07 16:00:00|1043.51|1041.11|1036.53|1034.13|1055.24|1052.84|1032.53|1030.13|0
1662570000000|2022-09-07 17:00:00|1036.78|1034.38|1019.32|1016.92|1038.03|1035.63|1017.83|1015.43|0
1662573600000|2022-09-07 18:00:00|1019.07|1016.67|1005.59|1003.19|1021.54|1019.14|1004.58|1002.18|0
1662577200000|2022-09-07 19:00:00|1005.34|1002.94|1005.59|1003.19|1009.33|1006.93|997.86|995.46|0
1662580800000|2022-09-07 20:00:00|1006.59|1004.19|1007.91|1005.11|1010.57|1008.17|1005.04|1002.24|0
1662584400000|2022-09-07 21:00:00|1007.45|1004.65|1006.37|1003.57|1008.18|1005.38|1006.08|1003.28|0
1662588000000|2022-09-07 22:00:00|1006.66|1003.86|1005.29|1002.49|1007.66|1004.86|1002.05|999.25|0
1662591600000|2022-09-07 23:00:00|1005.54|1002.74|1009.16|1006.36|1010.02|1007.22|1003.79|1000.99|0
1662595200000|2022-09-08 00:00:00|1009.53|1006.73|1004.54|1001.74|1010.77|1007.97|1001.8|999|0
1662598800000|2022-09-08 01:00:00|1004.67|1001.87|1004.54|1001.74|1005.04|1002.24|1000.18|997.38|0
1662602400000|2022-09-08 02:00:00|1004.79|1001.99|1008.78|1005.98|1008.78|1005.98|1003.17|1000.37|0
1662606000000|2022-09-08 03:00:00|1008.53|1005.73|1006.28|1003.48|1008.53|1005.73|1003.54|1000.74|0
1662609600000|2022-09-08 04:00:00|1006.03|1003.23|1001.79|998.99|1006.03|1003.23|1001.55|998.75|0
1662613200000|2022-09-08 05:00:00|1001.55|998.75|1000.3|997.5|1003.54|1000.74|999.55|996.75|0
1662616800000|2022-09-08 06:00:00|1001.05|998.25|1000.55|997.75|1003.04|1000.24|991.08|988.28|0
1662620400000|2022-09-08 07:00:00|1000.3|997.5|1011.32|1008.92|1015.8|1013.4|996.86|994.46|0
1662624000000|2022-09-08 08:00:00|1011.56|1009.16|1006.08|1003.68|1016.55|1014.15|1006.08|1003.68|0
1662627600000|2022-09-08 09:00:00|1006.33|1003.93|1006.33|1003.93|1010.82|1008.42|1004.83|1002.43|0
1662631200000|2022-09-08 10:00:00|1006.58|1004.18|1002.34|999.94|1009.95|1007.55|999.98|997.58|0
1662634800000|2022-09-08 11:00:00|1002.09|999.69|1006.58|1004.18|1009.32|1006.92|997.1|994.7|0
1662638400000|2022-09-08 12:00:00|1006.33|1003.93|1022.3|1019.9|1023.3|1020.9|998.23|995.83|0
1662642000000|2022-09-08 13:00:00|1022.55|1020.15|1011.81|1009.41|1042.29|1039.89|1007.57|1005.17|0
1662645600000|2022-09-08 14:00:00|1010.32|1007.92|984.85|982.45|1025.53|1023.13|983.85|981.45|0
1662649200000|2022-09-08 15:00:00|984.6|982.2|988.61|986.21|991.6|989.2|974.93|972.53|0
1662652800000|2022-09-08 16:00:00|988.11|985.71|1004.59|1002.19|1032.75|1029.39|986.86|984.46|0
1662656400000|2022-09-08 17:00:00|1004.84|1002.44|994.08|991.68|1012.54|1009.18|985.36|982.96|0
1662660000000|2022-09-08 18:00:00|992.83|990.43|997.62|995.22|1000.11|997.71|983.62|981.22|0
1662663600000|2022-09-08 19:00:00|997.37|994.97|979.63|977.23|1004.35|1001.95|979.38|976.98|0
1662667200000|2022-09-08 20:00:00|979.88|977.48|975.73|972.93|979.88|977.48|974.45|971.65|0
1662670800000|2022-09-08 21:00:00|975.62|972.82|975.74|972.94|976.11|973.31|974.97|972.17|0
1662674400000|2022-09-08 22:00:00|975.72|972.92|977.34|974.54|979.96|977.16|974.98|972.18|0
1662678000000|2022-09-08 23:00:00|977.09|974.29|976.59|973.79|977.09|974.29|974.1|971.3|0
1662681600000|2022-09-09 00:00:00|976.34|973.54|967.62|964.82|977.09|974.29|964.88|962.08|0
1662685200000|2022-09-09 01:00:00|967.87|965.07|971.86|969.06|974.1|971.3|967.12|964.32|0
1662688800000|2022-09-09 02:00:00|971.61|968.81|969.36|966.56|971.61|968.81|965.38|962.58|0
1662692400000|2022-09-09 03:00:00|969.11|966.31|966.87|964.07|970.36|967.56|966.37|963.57|0
1662696000000|2022-09-09 04:00:00|966.62|963.82|961.39|958.59|966.87|964.07|960.15|957.35|0
1662699600000|2022-09-09 05:00:00|961.14|958.34|965.63|962.83|967.12|964.32|960.89|958.09|0
1662703200000|2022-09-09 06:00:00|966.37|963.57|969.38|966.58|974.61|971.81|966.12|963.32|0
1662706800000|2022-09-09 07:00:00|969.88|967.08|958.45|956.05|970.01|967.21|949.49|947.09|0
1662710400000|2022-09-09 08:00:00|958.33|955.93|946.94|944.54|960.45|958.05|946.19|943.79|0
1662714000000|2022-09-09 09:00:00|946.69|944.29|948.43|946.03|952.67|950.27|946.19|943.79|0
1662717600000|2022-09-09 10:00:00|948.68|946.28|943.95|941.55|952.42|950.02|941.21|938.81|0
1662721200000|2022-09-09 11:00:00|944.45|942.05|949.93|947.53|952.17|949.77|944.45|942.05|0
1662724800000|2022-09-09 12:00:00|949.68|947.28|949.94|947.54|953.91|951.51|940.86|938.46|0
1662728400000|2022-09-09 13:00:00|949.81|947.41|941.36|938.96|959.02|956.62|941.36|938.96|0
1662732000000|2022-09-09 14:00:00|940.61|938.21|924.28|921.88|942.6|940.2|921.8|919.4|0
1662735600000|2022-09-09 15:00:00|924.03|921.63|926.23|923.83|934.6|932.2|922.01|919.61|0
1662739200000|2022-09-09 16:00:00|928.47|926.07|923.21|920.81|939.4|937|922.85|920.45|0
1662742800000|2022-09-09 17:00:00|922.97|920.57|917.25|914.85|927.94|925.54|915.02|912.62|0
1662746400000|2022-09-09 18:00:00|917.5|915.1|915.5|913.1|922.96|920.56|913.53|911.13|0
1662750000000|2022-09-09 19:00:00|915.25|912.85|918.51|916.11|918.51|916.11|908.05|905.65|0
1662753600000|2022-09-09 20:00:00|919.76|917.36|920.5|918.1|922.12|919.72|919.26|916.86|0