1620403200000|2021-05-07 16:00:00|546.79|544.59|544.97|542.77|549.82|547.62|543.8|541.6|0
1620406800000|2021-05-07 17:00:00|545.09|542.89|548.71|546.51|550.82|548.62|544.73|542.53|0
1620410400000|2021-05-07 18:00:00|548.94|546.74|544.72|542.52|553.17|550.97|543.32|541.12|0
1620414000000|2021-05-07 19:00:00|544.95|542.75|545.73|543.53|546.12|543.92|538.88|536.68|0
1620417600000|2021-05-07 20:00:00|545.49|543.29|542.84|540.24|545.49|543.29|540.81|538.61|0
1620630000000|2021-05-10 07:00:00|541.38|538.78|542.93|540.73|546.68|544.48|541.26|538.66|0
1620633600000|2021-05-10 08:00:00|543.63|541.43|544.8|542.6|545.03|542.83|539.65|537.45|0
1620637200000|2021-05-10 09:00:00|545.27|543.07|543.85|541.65|545.73|543.53|542.22|540.02|0
1620640800000|2021-05-10 10:00:00|543.62|541.42|541.04|538.84|544.55|542.35|540.8|538.6|0
1620644400000|2021-05-10 11:00:00|540.8|538.6|541.62|539.42|542.91|540.71|539.63|537.43|0
1620648000000|2021-05-10 12:00:00|541.73|539.53|540.09|537.89|542.2|540|537.17|534.97|0
1620651600000|2021-05-10 13:00:00|539.97|537.77|544.77|542.57|548.52|546.32|539.15|536.95|0
1620655200000|2021-05-10 14:00:00|544.53|542.33|549.4|547.2|554.11|551.91|541.17|538.97|0
1620658800000|2021-05-10 15:00:00|548.69|546.49|541.87|539.67|550.81|548.61|540.93|538.73|0
1620662400000|2021-05-10 16:00:00|541.63|539.43|547.27|545.07|547.5|545.3|539.29|537.09|0
1620666000000|2021-05-10 17:00:00|547.03|544.83|550.27|548.07|550.74|548.54|545.09|542.89|0
1620669600000|2021-05-10 18:00:00|550.03|547.83|571.26|569.06|576.7|574.5|549.56|547.36|0
1620673200000|2021-05-10 19:00:00|571.5|569.3|586.5|584.3|586.73|584.53|567.02|564.82|0
1620676800000|2021-05-10 20:00:00|585.08|582.88|592.73|590.13|595.81|593.21|584.61|582.41|0
1620680400000|2021-05-10 21:00:00|592.67|590.07|590.59|587.99|592.77|590.17|589.01|586.41|0
1620684000000|2021-05-10 22:00:00|591.54|588.94|584.79|582.19|591.54|588.94|584.56|581.96|0
1620687600000|2021-05-10 23:00:00|584.56|581.96|585.73|583.13|587.86|585.26|583.61|581.01|0
1620691200000|2021-05-11 00:00:00|585.97|583.37|605.43|602.83|609.94|607.34|584.31|581.71|0
1620694800000|2021-05-11 01:00:00|605.67|603.07|611.85|609.25|615.91|613.31|604.31|601.71|0
1620698400000|2021-05-11 02:00:00|611.74|609.14|612.82|610.22|618.76|616.16|610.1|607.5|0
1620702000000|2021-05-11 03:00:00|612.58|609.98|606.89|604.29|614.95|612.35|605.48|602.88|0
1620705600000|2021-05-11 04:00:00|606.78|604.18|611.39|608.79|613.05|610.45|605.47|602.87|0
1620709200000|2021-05-11 05:00:00|611.15|608.55|601.85|599.25|611.86|609.26|601.14|598.54|0
1620712800000|2021-05-11 06:00:00|602.08|599.48|601.61|599.01|605.16|602.56|599.24|596.64|0
1620716400000|2021-05-11 07:00:00|601.37|598.77|612.06|609.86|620.47|618.27|599|596.4|0
1620720000000|2021-05-11 08:00:00|612.18|609.98|616.38|614.18|622.22|620.02|611.23|609.03|0
1620723600000|2021-05-11 09:00:00|616.26|614.06|613.39|611.19|616.97|614.77|606.74|604.54|0
1620727200000|2021-05-11 10:00:00|612.92|610.72|615.53|613.33|621.73|619.53|611.73|609.53|0
1620730800000|2021-05-11 11:00:00|615.29|613.09|623.16|620.96|623.4|621.2|614.47|612.27|0
1620734400000|2021-05-11 12:00:00|624.11|621.91|638.84|636.64|639.79|637.59|619.1|616.9|0
1620738000000|2021-05-11 13:00:00|639.32|637.12|615.23|613.03|643.84|641.64|615.23|613.03|0
1620741600000|2021-05-11 14:00:00|615.47|613.27|644.82|642.62|661.79|659.59|611.66|609.46|0
1620745200000|2021-05-11 15:00:00|645.78|643.58|623.12|620.92|655.13|652.93|619.77|617.57|0
1620748800000|2021-05-11 16:00:00|622.16|619.96|637.9|635.7|642.25|640.05|619.29|617.09|0
1620752400000|2021-05-11 17:00:00|638.14|635.94|621.65|619.45|639.34|637.14|616.88|614.68|0
1620756000000|2021-05-11 18:00:00|620.22|618.02|623.07|620.87|632.15|629.95|616.64|614.44|0
1620759600000|2021-05-11 19:00:00|622.59|620.39|621.87|619.67|636.27|634.07|613.53|611.33|0
1620763200000|2021-05-11 20:00:00|620.92|618.72|626.75|624.15|629.15|626.55|617.11|614.91|0
1620766800000|2021-05-11 21:00:00|626.43|623.83|626.84|624.24|627.79|625.19|626.08|623.48|0
1620770400000|2021-05-11 22:00:00|626.51|623.91|625.42|622.82|628.06|625.46|623.75|621.15|0
1620774000000|2021-05-11 23:00:00|625.18|622.58|620.63|618.03|629.49|626.89|620.63|618.03|0
1620777600000|2021-05-12 00:00:00|620.39|617.79|636.92|634.32|639.09|636.49|616.81|614.21|0
1620781200000|2021-05-12 01:00:00|636.68|634.08|636.14|633.54|638.84|636.24|629.69|627.09|0
1620784800000|2021-05-12 02:00:00|635.9|633.3|633.75|631.15|636.38|633.78|628.49|625.89|0
1620788400000|2021-05-12 03:00:00|633.27|630.67|648.1|645.5|650.02|647.42|630.63|628.03|0
1620792000000|2021-05-12 04:00:00|647.86|645.26|642.78|640.18|655.99|653.39|642.54|639.94|0
1620795600000|2021-05-12 05:00:00|643.02|640.42|643.29|640.69|643.66|641.06|634.18|631.58|0
1620799200000|2021-05-12 06:00:00|643.05|640.45|632.51|629.91|644.49|641.89|631.79|629.19|0
1620802800000|2021-05-12 07:00:00|632.75|630.15|624.63|622.43|635.88|633.68|620.87|618.67|0
1620806400000|2021-05-12 08:00:00|624.16|621.96|633.95|631.75|637.03|634.83|623.2|621|0
1620810000000|2021-05-12 09:00:00|633.71|631.51|633.87|631.67|640.12|637.92|629.68|627.48|0
1620813600000|2021-05-12 10:00:00|634.35|632.15|638.17|635.97|640.08|637.88|627.9|625.7|0
1620817200000|2021-05-12 11:00:00|637.81|635.61|633.51|631.31|640.8|638.6|632.9|630.7|0
1620820800000|2021-05-12 12:00:00|633.38|631.18|647.04|644.84|669.16|666.96|630.75|628.55|0
1620824400000|2021-05-12 13:00:00|647.52|645.32|652.42|650.22|653.99|651.79|638.43|636.23|0
1620828000000|2021-05-12 14:00:00|652.18|649.98|670.15|667.95|677.01|674.81|649.04|646.84|0
1620831600000|2021-05-12 15:00:00|670.86|668.66|685.73|683.53|688.01|685.81|663|660.8|0
1620835200000|2021-05-12 16:00:00|686.57|684.37|686.72|684.52|696.76|694.56|683.15|680.95|0
1620838800000|2021-05-12 17:00:00|687.44|685.24|691.51|689.31|695.58|693.38|679.33|677.13|0
1620842400000|2021-05-12 18:00:00|691.99|689.79|688.66|686.46|701.48|699.28|683.14|680.94|0
1620846000000|2021-05-12 19:00:00|689.61|687.41|709.6|707.4|716.29|714.09|688.65|686.45|0
1620849600000|2021-05-12 20:00:00|704.84|702.64|715.89|713.29|716.85|714.25|704.36|702.16|0
1620853200000|2021-05-12 21:00:00|715.57|712.97|713.85|711.25|716.58|713.98|713.47|710.87|0
1620856800000|2021-05-12 22:00:00|714.21|711.61|705.5|702.9|714.21|711.61|704.31|701.71|0
1620860400000|2021-05-12 23:00:00|705.74|703.14|703.71|701.11|707.16|704.56|702.64|700.04|0
1620864000000|2021-05-13 00:00:00|703.11|700.51|698.47|695.87|711.69|709.09|696.21|693.61|0
1620867600000|2021-05-13 01:00:00|698.58|695.98|694.3|691.7|703.1|700.5|692.64|690.04|0
1620871200000|2021-05-13 02:00:00|694.54|691.94|694.52|691.92|699.29|696.69|693.81|691.21|0
1620874800000|2021-05-13 03:00:00|694.28|691.68|696.42|693.82|697.62|695.02|691.19|688.59|0
1620878400000|2021-05-13 04:00:00|696.66|694.06|695.94|693.34|697.85|695.25|694.75|692.15|0
1620882000000|2021-05-13 05:00:00|696.18|693.58|708.65|706.05|709.37|706.77|695.23|692.63|0
1620885600000|2021-05-13 06:00:00|708.17|705.57|703.61|701.01|708.17|705.57|696.91|694.31|0
1620889200000|2021-05-13 07:00:00|703.37|700.77|724.7|722.5|725.78|723.58|702.72|700.52|0
1620892800000|2021-05-13 08:00:00|724.94|722.74|726.17|723.97|737.55|735.35|719.66|717.46|0
1620896400000|2021-05-13 09:00:00|725.82|723.62|721.43|719.23|728.07|725.87|715.52|713.32|0
1620900000000|2021-05-13 10:00:00|721.55|719.35|718.84|716.64|728.49|726.29|717.88|715.68|0
1620903600000|2021-05-13 11:00:00|719.08|716.88|705.73|703.53|721.86|719.66|700.17|697.97|0
1620907200000|2021-05-13 12:00:00|706.21|704.01|696.09|693.89|706.69|704.49|690.76|688.56|0
1620910800000|2021-05-13 13:00:00|695.12|692.92|663.14|660.94|696.33|694.13|663.14|660.94|0
1620914400000|2021-05-13 14:00:00|662.18|659.98|645.05|642.85|662.18|659.98|643.34|641.14|0
1620918000000|2021-05-13 15:00:00|644.33|642.13|667.63|665.43|671.23|669.03|644.33|642.13|0
1620921600000|2021-05-13 16:00:00|667.28|665.08|664.54|662.34|667.87|665.67|652.58|650.38|0
1620925200000|2021-05-13 17:00:00|665.02|662.82|675.03|672.83|685.04|682.84|659.27|657.07|0
1620928800000|2021-05-13 18:00:00|675.27|673.07|652.25|650.05|675.27|673.07|645.8|643.6|0
1620932400000|2021-05-13 19:00:00|651.77|649.57|658.9|656.7|659.14|656.94|639.54|637.34|0
1620936000000|2021-05-13 20:00:00|660.82|658.62|655.82|653.22|664.19|661.99|655.34|652.74|0
1620939600000|2021-05-13 21:00:00|656.03|653.43|655.46|652.86|656.86|654.26|654.68|652.08|0
1620943200000|2021-05-13 22:00:00|654.85|652.25|656.88|654.28|658.33|655.73|654.73|652.13|0
1620946800000|2021-05-13 23:00:00|656.77|654.17|653.28|650.68|660.72|658.12|651.84|649.24|0
1620950400000|2021-05-14 00:00:00|653.04|650.44|647.17|644.57|654.72|652.12|646.32|643.72|0
1620954000000|2021-05-14 01:00:00|647.04|644.44|645.84|643.24|650.63|648.03|642.01|639.41|0
1620957600000|2021-05-14 02:00:00|645.6|643|647.16|644.56|650.63|648.03|644.4|641.8|0
1620961200000|2021-05-14 03:00:00|647.27|644.67|641.56|638.96|647.27|644.67|639.61|637.01|0
1620964800000|2021-05-14 04:00:00|641.32|638.72|642.04|639.44|643.36|640.76|639.17|636.57|0
1620968400000|2021-05-14 05:00:00|641.56|638.96|636.52|633.92|642.04|639.44|635.81|633.21|0
1620972000000|2021-05-14 06:00:00|636.76|634.16|634.13|631.53|643.47|640.87|633.41|630.81|0
1620975600000|2021-05-14 07:00:00|634.37|631.77|640.57|638.37|643.14|640.94|633.89|631.29|0
1620979200000|2021-05-14 08:00:00|640.45|638.25|634.03|631.83|641.89|639.69|632.79|630.59|0
1620982800000|2021-05-14 09:00:00|633.55|631.35|633.1|630.9|634.31|632.11|628.06|625.86|0
1620986400000|2021-05-14 10:00:00|632.75|630.55|635.46|633.26|636.19|633.99|631.9|629.7|0
1620990000000|2021-05-14 11:00:00|635.7|633.5|631.65|629.45|636.43|634.23|629.45|627.25|0
1620993600000|2021-05-14 12:00:00|631.41|629.21|632.85|630.65|642.25|640.05|629.49|627.29|0
1620997200000|2021-05-14 13:00:00|633.09|630.89|613.81|611.61|635.5|633.3|613.81|611.61|0
1621000800000|2021-05-14 14:00:00|612.36|610.16|609.91|607.71|620.75|618.55|609.19|606.99|0
1621004400000|2021-05-14 15:00:00|609.67|607.47|609.15|606.95|614|611.8|605.8|603.6|0
1621008000000|2021-05-14 16:00:00|609.04|606.84|600.16|597.96|609.63|607.43|599.92|597.72|0
1621011600000|2021-05-14 17:00:00|599.92|597.72|598.23|596.03|601.6|599.4|597.27|595.07|0
1621015200000|2021-05-14 18:00:00|597.99|595.79|590.39|588.19|599.19|596.99|587.75|585.55|0
1621018800000|2021-05-14 19:00:00|590.28|588.08|599.05|596.85|599.05|596.85|588.71|586.51|0
1621022400000|2021-05-14 20:00:00|596.88|594.68|592.37|589.77|596.88|594.68|589.67|587.47|0
1621234800000|2021-05-17 07:00:00|599.5|596.9|609.16|606.96|612.06|609.86|595.93|593.73|0
1621238400000|2021-05-17 08:00:00|608.92|606.72|602.76|600.56|609.41|607.21|602.04|599.84|0
1621242000000|2021-05-17 09:00:00|602.52|600.32|605.9|603.7|606.62|604.42|601.81|599.61|0
1621245600000|2021-05-17 10:00:00|606.14|603.94|611.92|609.72|612.4|610.2|605.9|603.7|0
1621249200000|2021-05-17 11:00:00|611.44|609.24|616.1|613.9|617.31|615.11|608.25|606.05|0
1621252800000|2021-05-17 12:00:00|616.23|614.03|613.94|611.74|618.27|616.07|611.53|609.33|0
1621256400000|2021-05-17 13:00:00|614.18|611.98|613.25|611.05|617.22|615.02|599.39|597.19|0
1621260000000|2021-05-17 14:00:00|614.46|612.26|613.93|611.73|622.84|620.64|607|604.8|0
1621263600000|2021-05-17 15:00:00|614.41|612.21|621.26|619.06|624.23|622.03|612.25|610.05|0
1621267200000|2021-05-17 16:00:00|621.5|619.3|618.21|616.01|624.62|622.42|612.2|610|0
1621270800000|2021-05-17 17:00:00|618.45|616.25|622.29|620.09|628.8|626.6|615.8|613.6|0
1621274400000|2021-05-17 18:00:00|622.77|620.57|611.47|609.27|623.73|621.53|610.99|608.79|0
1621278000000|2021-05-17 19:00:00|611.23|609.03|608.27|606.07|615.07|612.87|606.1|603.9|0
1621281600000|2021-05-17 20:00:00|607.54|605.34|605.19|602.59|609.71|607.51|603.21|601.01|0
1621285200000|2021-05-17 21:00:00|604.93|602.33|605.13|602.53|605.69|603.09|604.54|601.94|0
1621288800000|2021-05-17 22:00:00|605.93|603.33|609.42|606.82|609.42|606.82|604.12|601.52|0
1621292400000|2021-05-17 23:00:00|609.18|606.58|600.99|598.39|609.42|606.82|600.5|597.9|0
1621296000000|2021-05-18 00:00:00|601.23|598.63|599.3|596.7|602.67|600.07|599.06|596.46|0
1621299600000|2021-05-18 01:00:00|599.18|596.58|596.01|593.41|601.22|598.62|595.53|592.93|0
1621303200000|2021-05-18 02:00:00|596.14|593.54|597.82|595.22|599.14|596.54|595.29|592.69|0
1621306800000|2021-05-18 03:00:00|597.93|595.33|596.48|593.88|598.17|595.57|596|593.4|0
1621310400000|2021-05-18 04:00:00|596.24|593.64|597.44|594.84|599.86|597.26|596.24|593.64|0
1621314000000|2021-05-18 05:00:00|597.2|594.6|594.79|592.19|598.41|595.81|593.83|591.23|0
1621317600000|2021-05-18 06:00:00|595.03|592.43|589.3|586.7|595.03|592.43|586.41|583.81|0
1621321200000|2021-05-18 07:00:00|589.54|586.94|590.9|588.7|592.35|590.15|587.05|584.85|0
1621324800000|2021-05-18 08:00:00|590.79|588.59|594.51|592.31|595|592.8|590.66|588.46|0
1621328400000|2021-05-18 09:00:00|594.27|592.07|595.86|593.66|595.96|593.76|591.86|589.66|0
1621332000000|2021-05-18 10:00:00|595.62|593.42|595.85|593.65|597.06|594.86|592.25|590.05|0
1621335600000|2021-05-18 11:00:00|596.09|593.89|601.03|598.83|602|599.8|594.65|592.45|0
1621339200000|2021-05-18 12:00:00|601.15|598.95|603.74|601.54|605.19|602.99|597.77|595.57|0
1621342800000|2021-05-18 13:00:00|603.5|601.3|611.22|609.02|613.39|611.19|602.05|599.85|0
1621346400000|2021-05-18 14:00:00|610.98|608.78|605.37|603.17|617.26|615.06|602.97|600.77|0
1621350000000|2021-05-18 15:00:00|605.61|603.41|613.56|611.36|613.56|611.36|604.41|602.21|0
1621353600000|2021-05-18 16:00:00|613.32|611.12|609.7|607.5|614.77|612.57|607.53|605.33|0
1621357200000|2021-05-18 17:00:00|609.22|607.02|612.35|610.15|612.59|610.39|606.81|604.61|0
1621360800000|2021-05-18 18:00:00|612.59|610.39|622.94|620.74|631.12|628.92|611.38|609.18|0
1621364400000|2021-05-18 19:00:00|623.42|621.22|642.16|639.96|644.57|642.37|616.57|614.37|0
1621368000000|2021-05-18 20:00:00|642.88|640.68|651.18|648.58|653.59|650.99|640.27|638.07|0
1621371600000|2021-05-18 21:00:00|651.48|648.88|651.42|648.82|652.62|650.02|650.91|648.31|0
1621375200000|2021-05-18 22:00:00|651.65|649.05|648.39|645.79|651.65|649.05|645.99|643.39|0
1621378800000|2021-05-18 23:00:00|648.15|645.55|656.58|653.98|656.58|653.98|643.58|640.98|0
1621382400000|2021-05-19 00:00:00|655.62|653.02|649.59|646.99|660.44|657.84|646.7|644.1|0
1621386000000|2021-05-19 01:00:00|649.11|646.51|651.03|648.43|653.44|650.84|644.53|641.93|0
1621389600000|2021-05-19 02:00:00|651.27|648.67|660.07|657.47|661.88|659.28|651.03|648.43|0
1621393200000|2021-05-19 03:00:00|661.28|658.68|656.34|653.74|661.76|659.16|655.49|652.89|0
1621396800000|2021-05-19 04:00:00|656.22|653.62|661.51|658.91|665.13|662.53|654.77|652.17|0
1621400400000|2021-05-19 05:00:00|661.75|659.15|657.41|654.81|663.92|661.32|657.41|654.81|0
1621404000000|2021-05-19 06:00:00|657.17|654.57|657.89|655.29|662.23|659.63|653.08|650.48|0
1621407600000|2021-05-19 07:00:00|656.92|654.32|667.31|665.11|669.26|667.06|656.92|654.32|0
1621411200000|2021-05-19 08:00:00|666.7|664.5|675.17|672.97|678.81|676.61|665.49|663.29|0
1621414800000|2021-05-19 09:00:00|675.06|672.86|678.73|676.53|679.7|677.5|664.52|662.32|0
1621418400000|2021-05-19 10:00:00|678.49|676.29|675.1|672.9|680.19|677.99|673.41|671.21|0
1621422000000|2021-05-19 11:00:00|675.59|673.39|686.22|684.02|689.24|687.04|675.1|672.9|0
1621425600000|2021-05-19 12:00:00|686.34|684.14|696.18|693.98|698.85|696.65|679.57|677.37|0
1621429200000|2021-05-19 13:00:00|696.42|694.22|694.36|692.16|704.64|702.44|686.84|684.64|0
1621432800000|2021-05-19 14:00:00|695.09|692.89|692.64|690.44|709.53|707.33|689.26|687.06|0
1621436400000|2021-05-19 15:00:00|692.89|690.69|680.1|677.9|698.03|695.83|678.65|676.45|0
1621440000000|2021-05-19 16:00:00|679.62|677.42|671.36|669.16|683.01|680.81|668.46|666.26|0
1621443600000|2021-05-19 17:00:00|670.88|668.68|668.8|666.6|673.16|670.96|660.07|657.87|0
1621447200000|2021-05-19 18:00:00|668.56|666.36|680.92|678.72|686.49|684.29|657.33|655.13|0
1621450800000|2021-05-19 19:00:00|681.16|678.96|653.22|651.02|686.48|684.28|652.74|650.54|0
1621454400000|2021-05-19 20:00:00|652.74|650.54|656.9|654.3|660.3|657.7|651.25|649.05|0
1621458000000|2021-05-19 21:00:00|657|654.4|656.08|653.48|657.1|654.5|655.95|653.35|0
1621461600000|2021-05-19 22:00:00|657.62|655.02|664.29|661.69|664.53|661.93|655.56|652.96|0
1621465200000|2021-05-19 23:00:00|664.53|661.93|663.8|661.2|665.02|662.42|662.1|659.5|0
1621468800000|2021-05-20 00:00:00|664.53|661.93|656.28|653.68|665.02|662.42|651.92|649.32|0
1621472400000|2021-05-20 01:00:00|656.03|653.43|656.76|654.16|664.77|662.17|654.57|651.97|0
1621476000000|2021-05-20 02:00:00|656.51|653.91|660.03|657.43|660.39|657.79|654.57|651.97|0
1621479600000|2021-05-20 03:00:00|659.91|657.31|656.15|653.55|661.25|658.65|654.08|651.48|0
1621483200000|2021-05-20 04:00:00|656.26|653.66|651.41|648.81|656.99|654.39|651.17|648.57|0
1621486800000|2021-05-20 05:00:00|651.66|649.06|654.07|651.47|654.8|652.2|651.17|648.57|0
1621490400000|2021-05-20 06:00:00|654.32|651.72|657.95|655.35|659.16|656.56|653.35|650.75|0
1621494000000|2021-05-20 07:00:00|658.44|655.84|656.94|654.74|659.36|657.16|654.76|652.56|0
1621497600000|2021-05-20 08:00:00|657.42|655.22|672.04|669.84|674.47|672.27|657.18|654.98|0
1621501200000|2021-05-20 09:00:00|671.8|669.6|674.35|672.15|679.81|677.61|670.1|667.9|0
1621504800000|2021-05-20 10:00:00|674.23|672.03|667.94|665.74|677.13|674.93|667.94|665.74|0
1621508400000|2021-05-20 11:00:00|668.18|665.98|660.32|658.12|668.66|666.46|659.35|657.15|0
1621512000000|2021-05-20 12:00:00|660.8|658.6|649.81|647.61|660.8|658.6|649.81|647.61|0
1621515600000|2021-05-20 13:00:00|649.57|647.37|632.83|630.63|650.05|647.85|631.14|628.94|0
1621519200000|2021-05-20 14:00:00|632.59|630.39|623.53|621.33|633.79|631.59|621.61|619.41|0
1621522800000|2021-05-20 15:00:00|623.29|621.09|608|605.8|623.29|621.09|602.22|600.02|0
1621526400000|2021-05-20 16:00:00|607.76|605.56|615.33|613.13|622.29|620.09|607.52|605.32|0
1621530000000|2021-05-20 17:00:00|615.57|613.37|612.24|610.04|617.28|615.08|608.41|606.21|0
1621533600000|2021-05-20 18:00:00|612.48|610.28|608.25|606.05|612.72|610.52|605.62|603.42|0
1621537200000|2021-05-20 19:00:00|608.01|605.81|611.36|609.16|613.99|611.79|598.22|596.02|0
1621540800000|2021-05-20 20:00:00|613.03|610.83|614.31|611.71|615.43|613.23|609.68|607.48|0
1621544400000|2021-05-20 21:00:00|614.06|611.46|614.38|611.78|614.77|612.17|613.86|611.26|0
1621548000000|2021-05-20 22:00:00|614.31|611.71|610.82|608.22|614.9|612.3|609.63|607.03|0
1621551600000|2021-05-20 23:00:00|610.59|607.99|605.8|603.2|611.54|608.94|605.08|602.48|0
1621555200000|2021-05-21 00:00:00|606.04|603.44|602.69|600.09|607.95|605.35|600.78|598.18|0
1621558800000|2021-05-21 01:00:00|602.45|599.85|606.26|603.66|606.5|603.9|600.77|598.17|0
1621562400000|2021-05-21 02:00:00|606.5|603.9|606.74|604.14|610.81|608.21|605.79|603.19|0
1621566000000|2021-05-21 03:00:00|606.5|603.9|608.41|605.81|609.6|607|604.82|602.22|0
1621569600000|2021-05-21 04:00:00|608.65|606.05|604.34|601.74|609.6|607|602.91|600.31|0
1621573200000|2021-05-21 05:00:00|604.1|601.5|605.99|603.39|607.44|604.84|601.23|598.63|0
1621576800000|2021-05-21 06:00:00|605.87|603.27|604.07|601.47|605.99|603.39|601.93|599.33|0
1621580400000|2021-05-21 07:00:00|603.6|601|605.08|602.88|606.26|604.06|598.63|596.43|0
1621584000000|2021-05-21 08:00:00|605.32|603.12|605.53|603.33|610.79|608.59|603.4|601.2|0
1621587600000|2021-05-21 09:00:00|605.77|603.57|602.66|600.46|605.77|603.57|599.57|597.37|0
1621591200000|2021-05-21 10:00:00|602.9|600.7|603.37|601.17|604.1|601.9|597.9|595.7|0
1621594800000|2021-05-21 11:00:00|602.9|600.7|595.51|593.31|602.9|600.7|594.32|592.12|0
1621598400000|2021-05-21 12:00:00|595.27|593.07|598.6|596.4|599.55|597.35|595.03|592.83|0
1621602000000|2021-05-21 13:00:00|598.83|596.63|582.79|580.59|599.55|597.35|582.79|580.59|0
1621605600000|2021-05-21 14:00:00|582.55|580.35|593.3|591.1|599.77|597.57|582.55|580.35|0
1621609200000|2021-05-21 15:00:00|593.06|590.86|603.55|601.35|604.39|602.19|591.14|588.94|0
1621612800000|2021-05-21 16:00:00|603.42|601.22|613.77|611.57|618.11|615.91|601.02|598.82|0
1621616400000|2021-05-21 17:00:00|614.01|611.81|606.27|604.07|614.49|612.29|604.11|601.91|0
1621620000000|2021-05-21 18:00:00|606.03|603.83|605.82|603.62|613.47|611.27|601.96|599.76|0
1621623600000|2021-05-21 19:00:00|606.06|603.86|614.04|611.84|615.25|613.05|600.82|598.62|0
1621627200000|2021-05-21 20:00:00|612.35|610.15|609.23|606.63|612.84|610.64|608.5|606.3|0
1621839600000|2021-05-24 07:00:00|599.94|597.34|593.08|590.88|602.1|599.5|592.6|590.4|0
1621843200000|2021-05-24 08:00:00|593.33|591.13|598.13|595.93|599.82|597.62|593.08|590.88|0
1621846800000|2021-05-24 09:00:00|597.89|595.69|592.35|590.15|598.98|596.78|592.35|590.15|0
1621850400000|2021-05-24 10:00:00|592.11|589.91|594.03|591.83|595|592.8|592.11|589.91|0
1621854000000|2021-05-24 11:00:00|594.27|592.07|594.51|592.31|597.16|594.96|593.31|591.11|0
1621857600000|2021-05-24 12:00:00|594.75|592.55|590.9|588.7|594.99|592.79|589.94|587.74|0
1621861200000|2021-05-24 13:00:00|591.14|588.94|581.38|579.18|592.1|589.9|581.38|579.18|0
1621864800000|2021-05-24 14:00:00|580.42|578.22|569.85|567.65|580.42|578.22|567.94|565.74|0
1621868400000|2021-05-24 15:00:00|570.09|567.89|570.1|567.9|571.65|569.45|566.02|563.82|0
1621872000000|2021-05-24 16:00:00|569.86|567.66|569.62|567.42|572.99|570.79|568.06|565.86|0
1621875600000|2021-05-24 17:00:00|569.38|567.18|565.05|562.85|570.82|568.62|564.33|562.13|0
1621879200000|2021-05-24 18:00:00|564.81|562.61|562.16|559.96|565.05|562.85|559.77|557.57|0
1621882800000|2021-05-24 19:00:00|562.4|560.2|571.29|569.09|572.73|570.53|560|557.8|0
1621886400000|2021-05-24 20:00:00|571.53|569.33|566.74|564.14|571.53|569.33|566.26|563.66|0
1621890000000|2021-05-24 21:00:00|566.83|564.23|566.74|564.14|567.73|565.13|566.74|564.14|0
1621893600000|2021-05-24 22:00:00|567.46|564.86|563.48|560.88|568.53|565.93|563.24|560.64|0
1621897200000|2021-05-24 23:00:00|563.24|560.64|564.68|562.08|565.64|563.04|562.76|560.16|0
1621900800000|2021-05-25 00:00:00|564.92|562.32|564.67|562.07|569.97|567.37|563.72|561.12|0
1621904400000|2021-05-25 01:00:00|564.43|561.83|565.63|563.03|567.8|565.2|561.31|558.71|0
1621908000000|2021-05-25 02:00:00|565.28|562.68|563.95|561.35|566.59|563.99|563.71|561.11|0
1621911600000|2021-05-25 03:00:00|563.71|561.11|563.46|560.86|564.43|561.83|562.26|559.66|0
1621915200000|2021-05-25 04:00:00|564.42|561.82|564.18|561.58|564.66|562.06|563.7|561.1|0
1621918800000|2021-05-25 05:00:00|564.42|561.82|560.37|557.77|564.42|561.82|560.09|557.49|0
1621922400000|2021-05-25 06:00:00|560.13|557.53|555.8|553.2|560.61|558.01|553.41|550.81|0
1621926000000|2021-05-25 07:00:00|555.93|553.33|559.33|557.13|560.53|558.33|555|552.8|0
1621929600000|2021-05-25 08:00:00|559.57|557.37|557.64|555.44|561.25|559.05|557.64|555.44|0
1621933200000|2021-05-25 09:00:00|557.88|555.68|557.39|555.19|559.08|556.88|557.28|555.08|0
1621936800000|2021-05-25 10:00:00|557.15|554.95|561|558.8|561.49|559.29|555.47|553.27|0
1621940400000|2021-05-25 11:00:00|561.24|559.04|557.15|554.95|561.72|559.52|556.42|554.22|0
1621944000000|2021-05-25 12:00:00|557.03|554.83|559.55|557.35|560.75|558.55|556.66|554.46|0
1621947600000|2021-05-25 13:00:00|559.31|557.11|569.07|566.87|569.43|567.23|555.71|553.51|0
1621951200000|2021-05-25 14:00:00|569.18|566.98|568.03|565.83|572.53|570.33|565.57|563.37|0
1621954800000|2021-05-25 15:00:00|568.27|566.07|573.79|571.59|582.47|580.27|567.67|565.47|0
1621958400000|2021-05-25 16:00:00|573.55|571.35|570.95|568.75|575|572.8|568.07|565.87|0
1621962000000|2021-05-25 17:00:00|571.19|568.99|574.56|572.36|577.94|575.74|570.23|568.03|0
1621965600000|2021-05-25 18:00:00|574.32|572.12|578.41|576.21|579.86|577.66|574.08|571.88|0
1621969200000|2021-05-25 19:00:00|578.65|576.45|580.13|577.93|585.68|583.48|575.08|572.88|0
1621972800000|2021-05-25 20:00:00|579.65|577.45|577.08|574.48|580.61|578.41|576.84|574.24|0
1621976400000|2021-05-25 21:00:00|577.12|574.52|577.25|574.65|577.93|575.33|576.9|574.3|0
1621980000000|2021-05-25 22:00:00|577.08|574.48|571.66|569.06|577.67|575.07|570.94|568.34|0
1621983600000|2021-05-25 23:00:00|571.42|568.82|571.89|569.29|573.58|570.98|571.42|568.82|0
1621987200000|2021-05-26 00:00:00|572.13|569.53|568.04|565.44|573.22|570.62|566.37|563.77|0
1621990800000|2021-05-26 01:00:00|567.8|565.2|568.9|566.3|569.96|567.36|566.02|563.42|0
1621994400000|2021-05-26 02:00:00|569.03|566.43|567.46|564.86|569.38|566.78|566.74|564.14|0
1621998000000|2021-05-26 03:00:00|567.7|565.1|567.93|565.33|568.17|565.57|566.49|563.89|0
1622001600000|2021-05-26 04:00:00|568.06|565.46|568.41|565.81|568.89|566.29|567.33|564.73|0
1622005200000|2021-05-26 05:00:00|568.65|566.05|566.96|564.36|568.65|566.05|566.24|563.64|0
1622008800000|2021-05-26 06:00:00|566.85|564.25|565.28|562.68|574.17|571.57|563.84|561.24|0
1622012400000|2021-05-26 07:00:00|565.04|562.44|567.61|565.41|570.26|568.06|562.93|560.64|0
1622016000000|2021-05-26 08:00:00|567.73|565.53|568.33|566.13|569.77|567.57|564.96|562.76|0
1622019600000|2021-05-26 09:00:00|568.57|566.37|568.32|566.12|569.42|567.22|561.35|559.15|0
1622023200000|2021-05-26 10:00:00|568.56|566.36|568.32|566.12|569.53|567.33|566.64|564.44|0
1622026800000|2021-05-26 11:00:00|568.08|565.88|568.32|566.12|568.56|566.36|562.54|560.34|0
1622030400000|2021-05-26 12:00:00|568.2|566|570.24|568.04|572.17|569.97|564.7|562.5|0
1622034000000|2021-05-26 13:00:00|570|567.8|583.11|580.91|583.52|581.32|569.03|566.83|0
1622037600000|2021-05-26 14:00:00|582.87|580.67|573.07|570.87|584.32|582.12|572.58|570.38|0
1622041200000|2021-05-26 15:00:00|572.83|570.63|569.26|567.06|574.58|572.38|568.54|566.34|0
1622044800000|2021-05-26 16:00:00|569.02|566.82|567.88|565.68|569.87|567.67|566.91|564.71|0
1622048400000|2021-05-26 17:00:00|568.12|565.92|574.64|572.44|577.06|574.86|565.7|563.5|0
1622052000000|2021-05-26 18:00:00|574.4|572.2|573.19|570.99|574.88|572.68|570.05|567.85|0
1622055600000|2021-05-26 19:00:00|573.43|571.23|571.32|569.12|575.44|573.24|570.28|568.08|0
1622059200000|2021-05-26 20:00:00|570.84|568.64|571.14|568.54|571.81|569.61|570.6|568.08|0
1622062800000|2021-05-26 21:00:00|571.06|568.46|571.21|568.61|571.53|568.93|570.96|568.36|0
1622066400000|2021-05-26 22:00:00|571.4|568.8|571.75|569.15|572|569.4|568.12|565.52|0
1622070000000|2021-05-26 23:00:00|572|569.4|571.75|569.15|573.93|571.33|571.64|569.04|0
1622073600000|2021-05-27 00:00:00|572.23|569.63|573.93|571.33|576.84|574.24|570.54|567.94|0
1622077200000|2021-05-27 01:00:00|574.17|571.57|579.26|576.66|581.69|579.09|573.68|571.08|0
1622080800000|2021-05-27 02:00:00|579.5|576.9|578.28|575.68|581.2|578.6|577.31|574.71|0
1622084400000|2021-05-27 03:00:00|578.04|575.44|575.86|573.26|579.5|576.9|575.13|572.53|0
1622088000000|2021-05-27 04:00:00|575.61|573.01|577.06|574.46|579.01|576.41|575.37|572.77|0
1622091600000|2021-05-27 05:00:00|576.82|574.22|575.65|573.05|580.62|578.02|574.8|572.2|0
1622095200000|2021-05-27 06:00:00|575.53|572.93|583.04|580.44|586.44|583.84|575.04|572.44|0
1622098800000|2021-05-27 07:00:00|583.52|580.92|581.38|579.18|584.05|581.85|578.6|576.4|0
1622102400000|2021-05-27 08:00:00|581.14|578.94|582.12|579.92|583.33|581.13|577.27|575.07|0
1622106000000|2021-05-27 09:00:00|582|579.8|583.33|581.13|583.33|581.13|580.42|578.22|0
1622109600000|2021-05-27 10:00:00|583.08|580.88|579.69|577.49|584.54|582.34|578.47|576.27|0
1622113200000|2021-05-27 11:00:00|579.57|577.37|573.87|571.67|580.9|578.7|573.62|571.42|0
1622116800000|2021-05-27 12:00:00|573.38|571.18|567.25|565.05|577.87|575.67|566.13|563.93|0
1622120400000|2021-05-27 13:00:00|567.49|565.29|560.31|558.11|567.73|565.53|555.39|553.19|0
1622124000000|2021-05-27 14:00:00|559.82|557.62|560.07|557.87|563.22|561.02|554.25|552.05|0
1622127600000|2021-05-27 15:00:00|559.34|557.14|558.5|556.3|566.15|563.95|557.64|555.44|0
1622131200000|2021-05-27 16:00:00|558.61|556.41|560.19|557.99|561.06|558.86|556.91|554.71|0
1622134800000|2021-05-27 17:00:00|560.08|557.88|563.6|561.4|566.29|564.09|558.73|556.53|0
1622138400000|2021-05-27 18:00:00|563.85|561.65|564.33|562.13|568.24|566.04|563.36|561.16|0
1622142000000|2021-05-27 19:00:00|564.82|562.62|566.28|564.08|568.97|566.77|559.45|557.25|0
1622145600000|2021-05-27 20:00:00|568.23|566.03|552.96|550.36|568.23|566.03|552.47|549.87|0
1622149200000|2021-05-27 21:00:00|553.25|550.65|554.67|552.07|555.43|552.83|553.23|550.63|0
1622152800000|2021-05-27 22:00:00|553.44|550.84|553.31|550.71|554.29|551.69|552.34|549.74|0
1622156400000|2021-05-27 23:00:00|553.07|550.47|549.66|547.06|555.02|552.42|547.96|545.36|0
1622160000000|2021-05-28 00:00:00|549.42|546.82|549.42|546.82|550.64|548.04|546.75|544.15|0
1622163600000|2021-05-28 01:00:00|549.66|547.06|551.6|549|552.33|549.73|548.93|546.33|0
1622167200000|2021-05-28 02:00:00|551.49|548.89|552.57|549.97|553.79|551.19|550.87|548.27|0
1622170800000|2021-05-28 03:00:00|552.33|549.73|550.14|547.54|552.33|549.73|549.89|547.29|0
1622174400000|2021-05-28 04:00:00|550.38|547.78|551.11|548.51|552.32|549.72|550.38|547.78|0
1622178000000|2021-05-28 05:00:00|550.86|548.26|554.66|552.06|555.39|552.79|549.65|547.05|0
1622181600000|2021-05-28 06:00:00|554.9|552.3|554.41|551.81|556.84|554.24|554.05|551.45|0
1622185200000|2021-05-28 07:00:00|554.17|551.57|552.36|550.16|556.11|553.57|551.87|549.67|0
1622188800000|2021-05-28 08:00:00|552.11|549.91|549.44|547.24|552.11|549.91|549.44|547.24|0
1622192400000|2021-05-28 09:00:00|549.68|547.48|548.95|546.75|551.38|549.18|548.22|546.02|0
1622196000000|2021-05-28 10:00:00|549.19|546.99|547.24|545.04|550.89|548.69|547.24|545.04|0
1622199600000|2021-05-28 11:00:00|547.49|545.29|550.47|548.27|550.71|548.51|546.76|544.56|0
1622203200000|2021-05-28 12:00:00|550.23|548.03|554.48|552.28|555.69|553.49|549.98|547.78|0
1622206800000|2021-05-28 13:00:00|554.23|552.03|551.9|549.7|557.02|554.82|550.09|547.89|0
1622210400000|2021-05-28 14:00:00|551.41|549.21|556.21|554.01|560.68|558.48|550.44|548.24|0
1622214000000|2021-05-28 15:00:00|555.97|553.77|551.34|549.14|557.18|554.98|550.61|548.41|0
1622217600000|2021-05-28 16:00:00|551.58|549.38|552.06|549.86|552.55|550.35|548.42|546.22|0
1622221200000|2021-05-28 17:00:00|551.82|549.62|553.85|551.65|555.47|553.27|550.85|548.65|0
1622224800000|2021-05-28 18:00:00|553.36|551.16|552.61|550.41|555.8|553.6|551.39|549.19|0
1622228400000|2021-05-28 19:00:00|552.86|550.66|560.92|558.72|561.66|559.46|551.03|548.83|0
1622232000000|2021-05-28 20:00:00|558.96|556.76|559.09|556.89|559.7|557.5|556.76|554.56|0
1622160000000|2021-05-28 00:00:00|549.42|546.82|549.42|546.82|550.64|548.04|546.75|544.15|0
1622163600000|2021-05-28 01:00:00|549.66|547.06|551.6|549|552.33|549.73|548.93|546.33|0
1622167200000|2021-05-28 02:00:00|551.49|548.89|552.57|549.97|553.79|551.19|550.87|548.27|0
1622170800000|2021-05-28 03:00:00|552.33|549.73|550.14|547.54|552.33|549.73|549.89|547.29|0
1622174400000|2021-05-28 04:00:00|550.38|547.78|551.11|548.51|552.32|549.72|550.38|547.78|0
1622178000000|2021-05-28 05:00:00|550.86|548.26|554.66|552.06|555.39|552.79|549.65|547.05|0
1622181600000|2021-05-28 06:00:00|554.9|552.3|554.41|551.81|556.84|554.24|554.05|551.45|0
1622185200000|2021-05-28 07:00:00|554.17|551.57|552.36|550.16|556.11|553.57|551.87|549.67|0
1622188800000|2021-05-28 08:00:00|552.11|549.91|549.44|547.24|552.11|549.91|549.44|547.24|0
1622192400000|2021-05-28 09:00:00|549.68|547.48|548.95|546.75|551.38|549.18|548.22|546.02|0
1622196000000|2021-05-28 10:00:00|549.19|546.99|547.24|545.04|550.89|548.69|547.24|545.04|0
1622199600000|2021-05-28 11:00:00|547.49|545.29|550.47|548.27|550.71|548.51|546.76|544.56|0
1622203200000|2021-05-28 12:00:00|550.23|548.03|554.48|552.28|555.69|553.49|549.98|547.78|0
1622206800000|2021-05-28 13:00:00|554.23|552.03|551.9|549.7|557.02|554.82|550.09|547.89|0
1622210400000|2021-05-28 14:00:00|551.41|549.21|556.21|554.01|560.68|558.48|550.44|548.24|0
1622214000000|2021-05-28 15:00:00|555.97|553.77|551.34|549.14|557.18|554.98|550.61|548.41|0
1622217600000|2021-05-28 16:00:00|551.58|549.38|552.06|549.86|552.55|550.35|548.42|546.22|0
1622221200000|2021-05-28 17:00:00|551.82|549.62|553.85|551.65|555.47|553.27|550.85|548.65|0
1622224800000|2021-05-28 18:00:00|553.36|551.16|552.61|550.41|555.8|553.6|551.39|549.19|0
1622228400000|2021-05-28 19:00:00|552.86|550.66|560.92|558.72|561.66|559.46|551.03|548.83|0
1622232000000|2021-05-28 20:00:00|558.96|556.76|559.09|556.89|559.7|557.5|556.76|554.56|0
1622530800000|2021-06-01 07:00:00|555.77|553.17|545.32|543.12|556.02|553.42|545.2|543|0
1622534400000|2021-06-01 08:00:00|545.07|542.87|544.23|542.03|549.23|547.03|543.61|541.41|0
1622538000000|2021-06-01 09:00:00|544.36|542.16|543.34|541.14|545.45|543.25|541.39|539.19|0
1622541600000|2021-06-01 10:00:00|543.22|541.02|542|539.8|543.58|541.38|540.9|538.7|0
1622545200000|2021-06-01 11:00:00|541.87|539.67|538.46|536.26|542.11|539.91|535.54|533.34|0
1622548800000|2021-06-01 12:00:00|538.21|536.01|539.67|537.47|541.62|539.42|537.73|535.53|0
1622552400000|2021-06-01 13:00:00|539.43|537.23|547.77|545.57|550.45|548.25|533.83|531.63|0
1622556000000|2021-06-01 14:00:00|547.65|545.45|562.2|560|565.86|563.66|545.58|543.38|0
1622559600000|2021-06-01 15:00:00|562.45|560.25|557.82|555.62|564.88|562.68|556.11|553.91|0
1622563200000|2021-06-01 16:00:00|557.57|555.37|562.44|560.24|563.66|561.46|557.33|555.13|0
1622566800000|2021-06-01 17:00:00|562.57|560.37|564.93|562.73|568.58|566.38|562.44|560.24|0
1622570400000|2021-06-01 18:00:00|565.17|562.97|557.88|555.68|566.14|563.94|557.39|555.19|0
1622574000000|2021-06-01 19:00:00|557.63|555.43|564.78|562.58|566.27|564.07|557.63|555.43|0
1622577600000|2021-06-01 20:00:00|564.54|562.34|565.59|562.99|566.32|563.8|561.86|559.66|0
1622581200000|2021-06-01 21:00:00|565.39|562.79|565.67|563.07|566.1|563.5|564.6|562|0
1622584800000|2021-06-01 22:00:00|566.08|563.48|571.8|569.2|572.29|569.69|565.59|562.99|0
1622588400000|2021-06-01 23:00:00|571.92|569.32|567.89|565.29|572.77|570.17|567.89|565.29|0
1622592000000|2021-06-02 00:00:00|567.65|565.05|563.02|560.42|570.82|568.22|562.53|559.93|0
1622595600000|2021-06-02 01:00:00|563.26|560.66|564.72|562.12|565.7|563.1|562.29|559.69|0
1622599200000|2021-06-02 02:00:00|564.96|562.36|565.45|562.85|566.67|564.07|561.8|559.2|0
1622602800000|2021-06-02 03:00:00|564.96|562.36|564.71|562.11|565.45|562.85|562.52|559.92|0
1622606400000|2021-06-02 04:00:00|564.47|561.87|566.42|563.82|567.15|564.55|564.47|561.87|0
1622610000000|2021-06-02 05:00:00|566.66|564.06|565.19|562.59|567.15|564.55|563|560.4|0
1622613600000|2021-06-02 06:00:00|565.44|562.84|565.92|563.32|568.6|566|565.19|562.59|0
1622617200000|2021-06-02 07:00:00|566.65|564.05|567.67|565.47|571.82|569.62|560.85|558.65|0
1622620800000|2021-06-02 08:00:00|567.43|565.23|569.13|566.93|570.35|568.15|564.26|562.06|0
1622624400000|2021-06-02 09:00:00|568.89|566.69|564.5|562.3|568.89|566.69|563.76|561.56|0
1622628000000|2021-06-02 10:00:00|564.62|562.42|563.03|560.83|566.44|564.24|562.79|560.59|0
1622631600000|2021-06-02 11:00:00|562.79|560.59|562.78|560.58|566.2|564|561.81|559.61|0
1622635200000|2021-06-02 12:00:00|562.67|560.47|556.7|554.5|563.64|561.44|556.45|554.25|0
1622638800000|2021-06-02 13:00:00|556.45|554.25|557.18|554.98|565.21|563.01|554.51|552.31|0
1622642400000|2021-06-02 14:00:00|556.94|554.74|553.94|551.74|558.64|556.44|551.26|549.06|0
1622646000000|2021-06-02 15:00:00|554.19|551.99|552.48|550.28|555.77|553.57|549.07|546.87|0
1622649600000|2021-06-02 16:00:00|552.23|550.03|556.62|554.42|559.06|556.86|551.99|549.79|0
1622653200000|2021-06-02 17:00:00|556.37|554.17|562.96|560.76|564.91|562.71|555.64|553.44|0
1622656800000|2021-06-02 18:00:00|562.84|560.64|562.03|559.83|567.6|565.4|560.76|558.56|0
1622660400000|2021-06-02 19:00:00|562.28|560.08|557.89|555.69|564.96|562.76|556.43|554.23|0
1622664000000|2021-06-02 20:00:00|557.41|555.21|556.84|554.24|561.47|558.87|556.84|554.24|0
1622667600000|2021-06-02 21:00:00|557.14|554.54|556.7|554.1|557.69|555.09|556.55|553.95|0
1622671200000|2021-06-02 22:00:00|555.86|553.26|556.95|554.35|557.44|554.84|555.49|552.89|0
1622674800000|2021-06-02 23:00:00|557.19|554.59|555.48|552.88|557.68|555.08|554.75|552.15|0
1622678400000|2021-06-03 00:00:00|555.24|552.64|551.59|548.99|556.21|553.61|550.86|548.26|0
1622682000000|2021-06-03 01:00:00|551.83|549.23|553.29|550.69|554.75|552.15|551.59|548.99|0
1622685600000|2021-06-03 02:00:00|553.04|550.44|554.74|552.14|556.69|554.09|552.56|549.96|0
1622689200000|2021-06-03 03:00:00|554.5|551.9|554.98|552.38|555.96|553.36|554.25|551.65|0
1622692800000|2021-06-03 04:00:00|554.74|552.14|555.84|553.24|555.84|553.24|553.77|551.17|0
1622696400000|2021-06-03 05:00:00|555.95|553.35|555.22|552.62|556.44|553.84|554.25|551.65|0
1622700000000|2021-06-03 06:00:00|555.1|552.5|558.87|556.27|562.53|559.93|554.49|551.89|0
1622703600000|2021-06-03 07:00:00|558.63|556.03|564.68|562.48|565.53|563.33|558.63|556.03|0
1622707200000|2021-06-03 08:00:00|564.8|562.6|561.38|559.18|566.14|563.94|560.41|558.21|0
1622710800000|2021-06-03 09:00:00|561.27|559.07|565.76|563.56|567.83|565.63|561.27|559.07|0
1622714400000|2021-06-03 10:00:00|565.87|563.67|581.09|578.89|582.87|580.67|565.39|563.19|0
1622718000000|2021-06-03 11:00:00|580.72|578.52|588.12|585.92|591.77|589.57|580.72|578.52|0
1622721600000|2021-06-03 12:00:00|588.36|586.16|585.19|582.99|593.48|591.28|581.06|578.86|0
1622725200000|2021-06-03 13:00:00|584.22|582.02|589.44|587.24|597.99|595.79|579.84|577.64|0
1622728800000|2021-06-03 14:00:00|590.17|587.97|568.3|566.1|590.66|588.46|567.82|565.62|0
1622732400000|2021-06-03 15:00:00|568.06|565.86|566.93|564.73|570.1|567.9|561.33|559.13|0
1622736000000|2021-06-03 16:00:00|566.68|564.48|565.7|563.5|571.56|569.36|563.76|561.56|0
1622739600000|2021-06-03 17:00:00|565.46|563.26|566.19|563.99|570.82|568.62|562.29|560.09|0
1622743200000|2021-06-03 18:00:00|565.94|563.74|573.16|570.96|573.4|571.2|564.97|562.77|0
1622746800000|2021-06-03 19:00:00|573.4|571.2|572.18|569.98|573.4|571.2|566.57|564.37|0
1622750400000|2021-06-03 20:00:00|572.91|570.71|572.28|569.68|574.68|572.42|572.01|569.41|0
1622754000000|2021-06-03 21:00:00|572.49|569.89|572.1|569.5|572.67|570.07|571.53|568.93|0
1622757600000|2021-06-03 22:00:00|571.77|569.17|572.61|570.01|575.05|572.45|569.93|567.33|0
1622761200000|2021-06-03 23:00:00|572.86|570.26|577.49|574.89|577.98|575.38|571.64|569.04|0
1622764800000|2021-06-04 00:00:00|577.24|574.64|580.9|578.3|586.04|583.44|577|574.4|0
1622768400000|2021-06-04 01:00:00|580.79|578.19|577.48|574.88|581.39|578.79|575.29|572.69|0
1622772000000|2021-06-04 02:00:00|577.73|575.13|575.77|573.17|578.46|575.86|574.55|571.95|0
1622775600000|2021-06-04 03:00:00|576.01|573.41|570.65|568.05|576.01|573.41|569.67|567.07|0
1622779200000|2021-06-04 04:00:00|570.89|568.29|572.11|569.51|573.08|570.48|570.16|567.56|0
1622782800000|2021-06-04 05:00:00|572.35|569.75|576.98|574.38|577.96|575.36|570.64|568.04|0
1622786400000|2021-06-04 06:00:00|577.23|574.63|571.99|569.39|578.33|575.73|570.04|567.44|0
1622790000000|2021-06-04 07:00:00|571.5|568.9|572.14|569.94|573.81|571.21|567.75|565.55|0
1622793600000|2021-06-04 08:00:00|572.38|570.18|573.6|571.4|575.06|572.86|568.48|566.28|0
1622797200000|2021-06-04 09:00:00|573.11|570.91|571.4|569.2|575.19|572.99|570.67|568.47|0
1622800800000|2021-06-04 10:00:00|571.65|569.45|573.11|570.91|579.45|577.25|570.91|568.71|0
1622804400000|2021-06-04 11:00:00|572.37|570.17|568.47|566.27|572.5|570.3|567.99|565.79|0
1622808000000|2021-06-04 12:00:00|568.35|566.15|556.09|553.89|570.91|568.71|553.41|551.21|0
1622811600000|2021-06-04 13:00:00|555.73|553.53|548.78|546.58|556.82|554.62|546.1|543.9|0
1622815200000|2021-06-04 14:00:00|548.53|546.33|543.34|541.14|548.53|546.33|542.37|540.17|0
1622818800000|2021-06-04 15:00:00|543.1|540.9|544.56|542.36|545.78|543.58|540.41|538.21|0
1622822400000|2021-06-04 16:00:00|544.32|542.12|541.87|539.67|545.78|543.58|541.63|539.43|0
1622826000000|2021-06-04 17:00:00|541.63|539.43|539.19|536.99|542.85|540.65|538.7|536.5|0
1622829600000|2021-06-04 18:00:00|538.94|536.74|535.77|533.57|539.19|536.99|534.31|532.11|0
1622833200000|2021-06-04 19:00:00|536.01|533.81|535.37|533.17|537.36|535.16|531.62|529.42|0
1622836800000|2021-06-04 20:00:00|534.88|532.68|537.45|535.25|538.3|536.1|534.88|532.68|0
1623049200000|2021-06-07 07:00:00|543|540.4|542.06|539.86|548.91|546.71|540.6|538.4|0
1623052800000|2021-06-07 08:00:00|541.82|539.62|539.62|537.42|545.24|543.04|539.37|537.17|0
1623056400000|2021-06-07 09:00:00|539.37|537.17|543.52|541.32|546.34|544.14|539.37|537.17|0
1623060000000|2021-06-07 10:00:00|544.01|541.81|540.59|538.39|544.25|542.05|539.12|536.92|0
1623063600000|2021-06-07 11:00:00|539.85|537.65|534.73|532.53|539.85|537.65|533.51|531.31|0
1623067200000|2021-06-07 12:00:00|534.48|532.28|532.04|529.84|536.43|534.23|531.07|528.87|0
1623070800000|2021-06-07 13:00:00|532.29|530.09|538.63|536.43|540.82|538.62|532.29|530.09|0
1623074400000|2021-06-07 14:00:00|538.87|536.67|543.51|541.31|547.42|545.22|538.87|536.67|0
1623078000000|2021-06-07 15:00:00|543.26|541.06|545.22|543.02|547.91|545.71|541.55|539.35|0
1623081600000|2021-06-07 16:00:00|544.97|542.77|543.39|541.19|545.71|543.51|542.28|540.08|0
1623085200000|2021-06-07 17:00:00|543.14|540.94|547.79|545.59|548.04|545.84|542.41|540.21|0
1623088800000|2021-06-07 18:00:00|548.04|545.84|542.16|539.96|548.04|545.84|540.69|538.49|0
1623092400000|2021-06-07 19:00:00|541.91|539.71|537.83|535.63|542.16|539.96|536.36|534.16|0
1623096000000|2021-06-07 20:00:00|537.09|534.89|535.84|533.24|537.83|535.63|535.61|533.01|0
1623099600000|2021-06-07 21:00:00|536.2|533.6|535.81|533.21|536.2|533.6|535.02|532.42|0
1623103200000|2021-06-07 22:00:00|535.63|533.03|537.95|535.35|537.95|535.35|535.26|532.66|0
1623106800000|2021-06-07 23:00:00|537.71|535.11|537.21|534.61|537.95|535.35|534.03|531.43|0
1623110400000|2021-06-08 00:00:00|537.46|534.86|531.09|528.49|537.95|535.35|530.61|528.01|0
1623114000000|2021-06-08 01:00:00|531.34|528.74|531.46|528.86|533.05|530.45|528.65|526.05|0
1623117600000|2021-06-08 02:00:00|531.34|528.74|536.96|534.36|537.45|534.85|530.6|528|0
1623121200000|2021-06-08 03:00:00|537.21|534.61|535.74|533.14|537.45|534.85|534.27|531.67|0
1623124800000|2021-06-08 04:00:00|535.98|533.38|534.75|532.15|536.47|533.87|534.51|531.91|0
1623128400000|2021-06-08 05:00:00|535|532.4|537.2|534.6|537.33|534.73|534.51|531.91|0
1623132000000|2021-06-08 06:00:00|536.96|534.36|536.71|534.11|537.69|535.09|533.77|531.17|0
1623135600000|2021-06-08 07:00:00|536.22|533.62|538.96|536.76|540.43|538.23|535.48|532.88|0
1623139200000|2021-06-08 08:00:00|539.2|537|536.01|533.81|540.42|538.22|535.77|533.57|0
1623142800000|2021-06-08 09:00:00|535.77|533.57|533.32|531.12|537.86|535.66|531.49|529.29|0
1623146400000|2021-06-08 10:00:00|533.56|531.36|535.64|533.44|550.3|548.1|533.32|531.12|0
1623150000000|2021-06-08 11:00:00|535.51|533.31|530.63|528.43|536.74|534.54|530.38|528.18|0
1623153600000|2021-06-08 12:00:00|530.38|528.18|529.5|527.3|531.49|529.29|526.72|524.52|0
1623157200000|2021-06-08 13:00:00|529.26|527.06|542.5|540.3|543.23|541.03|527.05|524.85|0
1623160800000|2021-06-08 14:00:00|542.25|540.05|541.02|538.82|544.46|542.26|537.59|535.39|0
1623164400000|2021-06-08 15:00:00|540.77|538.57|540.29|538.09|555.94|553.74|538.08|535.88|0
1623168000000|2021-06-08 16:00:00|540.53|538.33|534.52|532.32|541.02|538.82|534.28|532.08|0
1623171600000|2021-06-08 17:00:00|534.77|532.57|537.95|535.75|538.2|536|533.79|531.59|0
1623175200000|2021-06-08 18:00:00|537.71|535.51|532.81|530.61|538.44|536.24|532.32|530.12|0
1623178800000|2021-06-08 19:00:00|532.56|530.36|536.72|534.52|537.21|535.01|531.09|528.89|0
1623182400000|2021-06-08 20:00:00|537.21|535.01|538.13|535.53|539.85|537.25|536.34|534.14|0
1623186000000|2021-06-08 21:00:00|538.22|535.62|538.14|535.54|538.51|535.91|538.03|535.43|0
1623189600000|2021-06-08 22:00:00|538.13|535.53|536.53|533.93|540.45|537.85|536.53|533.93|0
1623193200000|2021-06-08 23:00:00|536.29|533.69|537.27|534.67|538|535.4|535.55|532.95|0
1623196800000|2021-06-09 00:00:00|538|535.4|535.31|532.71|538.98|536.38|533.84|531.24|0
1623200400000|2021-06-09 01:00:00|535.19|532.59|536.28|533.68|540.44|537.84|535.06|532.46|0
1623204000000|2021-06-09 02:00:00|536.04|533.44|535.3|532.7|538.73|536.13|535.3|532.7|0
1623207600000|2021-06-09 03:00:00|535.06|532.46|537.01|534.41|537.5|534.9|534.45|531.85|0
1623211200000|2021-06-09 04:00:00|537.26|534.66|537.74|535.14|538.23|535.63|536.52|533.92|0
1623214800000|2021-06-09 05:00:00|537.99|535.39|537.8|535.2|538.53|535.93|535.6|533|0
1623218400000|2021-06-09 06:00:00|538.04|535.44|536.81|534.21|540|537.4|536.81|534.21|0
1623222000000|2021-06-09 07:00:00|537.06|534.46|537.35|535.15|538.77|536.17|533.19|530.99|0
1623225600000|2021-06-09 08:00:00|537.1|534.9|533.67|531.47|537.35|535.15|532.45|530.25|0
1623229200000|2021-06-09 09:00:00|533.56|531.36|535.38|533.18|537.83|535.63|533.43|531.23|0
1623232800000|2021-06-09 10:00:00|535.51|533.31|533.42|531.22|536.61|534.41|533.18|530.98|0
1623236400000|2021-06-09 11:00:00|533.67|531.47|530.98|528.78|538.81|536.61|530.49|528.29|0
1623240000000|2021-06-09 12:00:00|530.73|528.53|530.97|528.77|533.66|531.46|529.02|526.82|0
1623243600000|2021-06-09 13:00:00|530.86|528.66|532.19|529.99|535.86|533.66|528.28|526.08|0
1623247200000|2021-06-09 14:00:00|531.7|529.5|531.95|529.75|536.84|534.64|529.75|527.55|0
1623250800000|2021-06-09 15:00:00|532.19|529.99|535.37|533.17|538.06|535.86|529.5|527.3|0
1623254400000|2021-06-09 16:00:00|535.61|533.41|532.92|530.72|536.35|534.15|532.43|530.23|0
1623258000000|2021-06-09 17:00:00|532.67|530.47|534.14|531.94|535.12|532.92|530.72|528.52|0
1623261600000|2021-06-09 18:00:00|533.89|531.69|535.85|533.65|536.58|534.38|531.69|529.49|0
1623265200000|2021-06-09 19:00:00|536.09|533.89|545.18|542.98|545.67|543.47|535.85|533.65|0
1623268800000|2021-06-09 20:00:00|543.96|541.76|541.35|538.75|543.96|541.76|540.56|537.96|0
1623272400000|2021-06-09 21:00:00|541.1|538.5|541.53|538.93|541.99|539.39|541.06|538.46|0
1623276000000|2021-06-09 22:00:00|540.86|538.26|540.48|537.88|541.46|538.86|539.75|537.15|0
1623279600000|2021-06-09 23:00:00|540.73|538.13|541.7|539.1|542.68|540.08|539.26|536.66|0
1623283200000|2021-06-10 00:00:00|541.95|539.35|540.23|537.63|542.68|540.08|539.26|536.66|0
1623286800000|2021-06-10 01:00:00|540.48|537.88|539.5|536.9|540.72|538.12|538.03|535.43|0
1623290400000|2021-06-10 02:00:00|539.25|536.65|539.98|537.38|540.23|537.63|538.52|535.92|0
1623294000000|2021-06-10 03:00:00|539.74|537.14|538.76|536.16|540.23|537.63|538.52|535.92|0
1623297600000|2021-06-10 04:00:00|538.51|535.91|539.73|537.13|539.98|537.38|538.27|535.67|0
1623301200000|2021-06-10 05:00:00|539.98|537.38|541.2|538.6|542.66|540.06|539.73|537.13|0
1623304800000|2021-06-10 06:00:00|541.69|539.09|542.91|540.31|544.37|541.77|540.95|538.35|0
1623308400000|2021-06-10 07:00:00|543.15|540.55|541.72|539.52|551.15|548.95|541.72|539.52|0
1623312000000|2021-06-10 08:00:00|541.97|539.77|543.43|541.23|549.06|546.86|541.72|539.52|0
1623315600000|2021-06-10 09:00:00|543.19|540.99|542.21|540.01|544.9|542.7|541.72|539.52|0
1623319200000|2021-06-10 10:00:00|541.96|539.76|542.94|540.74|543.18|540.98|539.76|537.56|0
1623322800000|2021-06-10 11:00:00|543.18|540.98|544.4|542.2|550.28|548.08|540.49|538.29|0
1623326400000|2021-06-10 12:00:00|544.89|542.69|532.95|530.75|555.43|553.23|531.97|529.77|0
1623330000000|2021-06-10 13:00:00|533.19|530.99|518.12|515.92|533.68|531.48|515.44|513.24|0
1623333600000|2021-06-10 14:00:00|517.88|515.68|535.49|533.29|544.07|541.87|514.47|512.27|0
1623337200000|2021-06-10 15:00:00|535.73|533.53|525.73|523.53|538.67|536.47|525.37|523.17|0
1623340800000|2021-06-10 16:00:00|525.49|523.29|521.42|519.22|529.15|526.95|521.18|518.98|0
1623344400000|2021-06-10 17:00:00|521.18|518.98|519.54|517.34|524.85|522.65|519.54|517.34|0
1623348000000|2021-06-10 18:00:00|519.29|517.09|522.23|520.03|526.15|523.95|519.29|517.09|0
1623351600000|2021-06-10 19:00:00|521.98|519.78|525.26|523.06|528.35|526.15|521.86|519.66|0
1623355200000|2021-06-10 20:00:00|524.27|522.07|523.78|521.18|526.13|523.69|522.68|520.48|0
1623358800000|2021-06-10 21:00:00|523.77|521.17|523.3|520.7|524.42|521.82|523.3|520.7|0
1623362400000|2021-06-10 22:00:00|523.27|520.67|524.37|521.77|524.86|522.26|523.14|520.54|0
1623366000000|2021-06-10 23:00:00|524.12|521.52|525.1|522.5|525.84|523.24|523.63|521.03|0
1623369600000|2021-06-11 00:00:00|524.86|522.26|522.89|520.29|528.05|525.45|522.4|519.8|0
1623373200000|2021-06-11 01:00:00|522.65|520.05|521.91|519.31|523.87|521.27|521.42|518.82|0
1623376800000|2021-06-11 02:00:00|522.15|519.55|523.38|520.78|525.1|522.5|522.15|519.55|0
1623380400000|2021-06-11 03:00:00|523.13|520.53|522.15|519.55|523.87|521.27|522.03|519.43|0
1623384000000|2021-06-11 04:00:00|522.39|519.79|522.15|519.55|522.39|519.79|521.41|518.81|0
1623387600000|2021-06-11 05:00:00|522.64|520.04|522|519.4|523.13|520.53|521.9|519.3|0
1623391200000|2021-06-11 06:00:00|522.24|519.64|523.47|520.87|526.17|523.57|522.24|519.64|0
1623394800000|2021-06-11 07:00:00|523.6|521|525.09|522.89|525.83|523.63|522.88|520.68|0
1623398400000|2021-06-11 08:00:00|525.58|523.38|522.39|520.19|525.83|523.63|522.15|519.95|0
1623402000000|2021-06-11 09:00:00|522.27|520.07|522.87|520.67|523.37|521.17|521.66|519.46|0
1623405600000|2021-06-11 10:00:00|522.63|520.43|515.54|513.34|523.36|521.16|515.05|512.85|0
1623409200000|2021-06-11 11:00:00|515.79|513.59|518.98|516.78|520.2|518|515.05|512.85|0
1623412800000|2021-06-11 12:00:00|518.73|516.53|517.01|514.81|520.94|518.74|516.03|513.83|0
1623416400000|2021-06-11 13:00:00|517.26|515.06|520.44|518.24|521.92|519.72|515.29|513.09|0
1623420000000|2021-06-11 14:00:00|519.95|517.75|525.93|523.73|527.41|525.21|517.74|515.54|0
1623423600000|2021-06-11 15:00:00|526.18|523.98|526.29|524.09|529.38|527.18|523.71|521.51|0
1623427200000|2021-06-11 16:00:00|526.04|523.84|528.01|525.81|531.45|529.25|525.3|523.1|0
1623430800000|2021-06-11 17:00:00|527.76|525.56|524.81|522.61|529.37|527.17|524.32|522.12|0
1623434400000|2021-06-11 18:00:00|524.56|522.36|522.1|519.9|524.56|522.36|521.61|519.41|0
1623438000000|2021-06-11 19:00:00|522.35|520.15|516.7|514.5|525.54|523.34|516.21|514.01|0
1623441600000|2021-06-11 20:00:00|516.94|514.74|517.32|515.12|518.17|515.97|516.94|514.74|0
1623654000000|2021-06-14 07:00:00|509.79|507.19|512.29|510.09|514.02|511.82|506.04|503.84|0
1623657600000|2021-06-14 08:00:00|512.42|510.22|513.4|511.2|515.49|513.29|512.05|509.85|0
1623661200000|2021-06-14 09:00:00|513.28|511.08|512.04|509.84|515.49|513.29|511.55|509.35|0
1623664800000|2021-06-14 10:00:00|512.29|510.09|513.76|511.56|514.5|512.3|511.55|509.35|0
1623668400000|2021-06-14 11:00:00|513.52|511.32|515.61|513.41|517.45|515.25|511.31|509.11|0
1623672000000|2021-06-14 12:00:00|515.73|513.53|517.2|515|519.66|517.46|513.76|511.56|0
1623675600000|2021-06-14 13:00:00|517.45|515.25|520.55|518.35|522.76|520.56|515.48|513.28|0
1623679200000|2021-06-14 14:00:00|520.3|518.1|522.24|520.04|527.52|525.32|519.81|517.61|0
1623682800000|2021-06-14 15:00:00|522.36|520.16|525.8|523.6|527.52|525.32|520.14|517.94|0
1623686400000|2021-06-14 16:00:00|525.55|523.35|528.22|526.02|528.83|526.63|523.83|521.63|0
1623690000000|2021-06-14 17:00:00|528.34|526.14|526.62|524.42|528.83|526.63|524.9|522.7|0
1623693600000|2021-06-14 18:00:00|526.75|524.55|524.65|522.45|528.22|526.02|524.16|521.96|0
1623697200000|2021-06-14 19:00:00|524.9|522.7|507.73|505.53|525.39|523.19|507.73|505.53|0
1623700800000|2021-06-14 20:00:00|507.48|505.28|507.81|505.21|509.04|506.51|505.53|503.33|0
1623704400000|2021-06-14 21:00:00|507.59|504.99|507.55|504.95|507.95|505.35|506.91|504.31|0
1623708000000|2021-06-14 22:00:00|507.57|504.97|509.28|506.68|510.38|507.78|507.57|504.97|0
1623711600000|2021-06-14 23:00:00|509.15|506.55|509.28|506.68|509.64|507.04|507.19|504.59|0
1623715200000|2021-06-15 00:00:00|509.4|506.8|502.65|500.05|509.64|507.04|501.79|499.19|0
1623718800000|2021-06-15 01:00:00|502.77|500.17|504|501.4|504.24|501.64|499.59|496.99|0
1623722400000|2021-06-15 02:00:00|504.24|501.64|503.01|500.41|505.47|502.87|501.54|498.94|0
1623726000000|2021-06-15 03:00:00|502.9|500.3|501.05|498.45|503.75|501.15|499.95|497.35|0
1623729600000|2021-06-15 04:00:00|500.93|498.33|500.8|498.2|501.54|498.94|500.2|497.6|0
1623733200000|2021-06-15 05:00:00|500.93|498.33|499.33|496.73|502.27|499.67|499.33|496.73|0
1623736800000|2021-06-15 06:00:00|499.7|497.1|497.25|494.65|501.53|498.93|495.9|493.3|0
1623740400000|2021-06-15 07:00:00|497.12|494.52|499.78|497.58|500.27|498.07|495.74|493.54|0
1623744000000|2021-06-15 08:00:00|499.9|497.7|500.02|497.82|511.27|508.67|499.77|497.57|0
1623747600000|2021-06-15 09:00:00|500.15|497.95|504.68|502.48|504.92|502.72|499.9|497.7|0
1623751200000|2021-06-15 10:00:00|504.92|502.72|502.22|500.02|506.4|504.2|502.1|499.9|0
1623754800000|2021-06-15 11:00:00|501.98|499.78|502.22|500.02|503.45|501.25|500.75|498.55|0
1623758400000|2021-06-15 12:00:00|502.47|500.27|505.41|503.21|506.39|504.19|500.5|498.3|0
1623762000000|2021-06-15 13:00:00|505.65|503.45|511.97|509.77|513.2|511|503.44|501.24|0
1623765600000|2021-06-15 14:00:00|511.73|509.53|518.71|516.51|518.96|516.76|510.99|508.79|0
1623769200000|2021-06-15 15:00:00|518.96|516.76|519.94|517.74|523.63|521.43|516.01|513.81|0
1623772800000|2021-06-15 16:00:00|519.69|517.49|517.48|515.28|519.69|517.49|514.77|512.57|0
1623776400000|2021-06-15 17:00:00|517.72|515.52|513.3|511.1|520.43|518.23|512.8|510.6|0
1623780000000|2021-06-15 18:00:00|513.05|510.85|512.8|510.6|515.51|513.31|510.1|507.9|0
1623783600000|2021-06-15 19:00:00|512.56|510.36|516.24|514.04|519.69|517.49|511.08|508.88|0
1623787200000|2021-06-15 20:00:00|514.77|512.57|515.09|512.49|516.08|513.8|513.37|510.77|0
1623790800000|2021-06-15 21:00:00|515.04|512.44|514.82|512.22|515.66|513.06|514.26|511.66|0
1623794400000|2021-06-15 22:00:00|514.35|511.75|515.21|512.61|515.7|513.1|513|510.4|0
1623798000000|2021-06-15 23:00:00|515.45|512.85|515.7|513.1|517.42|514.82|514.22|511.62|0
1623801600000|2021-06-16 00:00:00|515.45|512.85|515.45|512.85|515.94|513.34|513.48|510.88|0
1623805200000|2021-06-16 01:00:00|515.2|512.6|515.2|512.6|516.43|513.83|513.73|511.13|0
1623808800000|2021-06-16 02:00:00|515.45|512.85|516.31|513.71|517.17|514.57|514.71|512.11|0
1623812400000|2021-06-16 03:00:00|516.43|513.83|514.95|512.35|517.9|515.3|514.95|512.35|0
1623816000000|2021-06-16 04:00:00|514.7|512.1|515.93|513.33|516.92|514.32|514.7|512.1|0
1623819600000|2021-06-16 05:00:00|515.69|513.09|515.93|513.33|516.92|514.32|514.46|511.86|0
1623823200000|2021-06-16 06:00:00|516.18|513.58|515.19|512.59|517.16|514.56|513.47|510.87|0
1623826800000|2021-06-16 07:00:00|514.94|512.34|516.96|514.76|517.45|515.25|512.29|510.09|0
1623830400000|2021-06-16 08:00:00|517.2|515|516.95|514.75|520.89|518.69|516.71|514.51|0
1623834000000|2021-06-16 09:00:00|516.71|514.51|517.94|515.74|520.15|517.95|516.22|514.02|0
1623837600000|2021-06-16 10:00:00|517.82|515.62|517.2|515|517.94|515.74|512.52|510.32|0
1623841200000|2021-06-16 11:00:00|517.44|515.24|518.18|515.98|518.8|516.6|516.21|514.01|0
1623844800000|2021-06-16 12:00:00|517.93|515.73|515.72|513.52|519.78|517.58|514.98|512.78|0
1623848400000|2021-06-16 13:00:00|515.47|513.27|516.45|514.25|518.18|515.98|511.29|509.09|0
1623852000000|2021-06-16 14:00:00|516.21|514.01|517.11|514.91|518.83|516.63|513.99|511.79|0
1623855600000|2021-06-16 15:00:00|517.35|515.15|517.34|515.14|518.34|516.14|513.91|511.71|0
1623859200000|2021-06-16 16:00:00|517.09|514.89|524.64|522.44|527.2|525|516.35|514.15|0
1623862800000|2021-06-16 17:00:00|524.88|522.68|528.41|526.21|533.58|531.38|523.65|521.45|0
1623866400000|2021-06-16 18:00:00|535.44|533.24|542.99|540.79|560.45|558.25|535.44|533.24|0
1623870000000|2021-06-16 19:00:00|544.46|542.26|539.76|537.56|545.94|543.74|524.76|522.56|0
1623873600000|2021-06-16 20:00:00|539.27|537.07|550.19|547.59|550.93|548.33|535.83|533.63|0
1623877200000|2021-06-16 21:00:00|549.98|547.38|548.73|546.13|550.68|548.08|548.62|546.02|0
1623880800000|2021-06-16 22:00:00|548.46|545.86|550.05|547.45|552.27|549.67|547.34|544.74|0
1623884400000|2021-06-16 23:00:00|550.55|547.95|555.97|553.37|556.22|553.62|549.56|546.96|0
1623888000000|2021-06-17 00:00:00|556.22|553.62|562.36|559.76|569.3|566.7|555.97|553.37|0
1623891600000|2021-06-17 01:00:00|562.6|560|556.94|554.34|565.81|563.21|556.44|553.84|0
1623895200000|2021-06-17 02:00:00|556.44|553.84|555.7|553.1|558.9|556.3|554.72|552.12|0
1623898800000|2021-06-17 03:00:00|555.58|552.98|553.73|551.13|557.67|555.07|552.26|549.66|0
1623902400000|2021-06-17 04:00:00|553.61|551.01|552.01|549.41|555.21|552.61|551.52|548.92|0
1623906000000|2021-06-17 05:00:00|552.25|549.65|553.07|550.47|553.24|550.64|550.04|547.44|0
1623909600000|2021-06-17 06:00:00|552.83|550.23|556.03|553.43|560.22|557.62|552.34|549.74|0
1623913200000|2021-06-17 07:00:00|556.16|553.56|557.75|555.55|558.49|556.29|551.11|548.91|0
1623916800000|2021-06-17 08:00:00|557.26|555.06|558.98|556.78|560.95|558.75|551.11|548.91|0
1623920400000|2021-06-17 09:00:00|559.11|556.91|552.58|550.38|559.23|557.03|552.09|549.89|0
1623924000000|2021-06-17 10:00:00|552.83|550.63|553.32|551.12|556.76|554.56|551.1|548.9|0
1623927600000|2021-06-17 11:00:00|552.82|550.62|554.46|552.26|554.71|552.51|546.19|543.99|0
1623931200000|2021-06-17 12:00:00|554.22|552.02|552.74|550.54|559.14|556.94|550.52|548.32|0
1623934800000|2021-06-17 13:00:00|552.49|550.29|541.97|539.77|553.23|551.03|531.13|528.93|0
1623938400000|2021-06-17 14:00:00|541.61|539.41|541.17|538.97|548.65|546.45|530.57|528.37|0
1623942000000|2021-06-17 15:00:00|540.93|538.73|546.79|544.59|548.02|545.82|533.52|531.32|0
1623945600000|2021-06-17 16:00:00|547.41|545.21|548.94|546.74|566.54|564.34|545.68|543.48|0
1623949200000|2021-06-17 17:00:00|548.81|546.61|537.71|535.51|549.06|546.86|534.01|531.81|0
1623952800000|2021-06-17 18:00:00|537.46|535.26|541.66|539.46|543.14|540.94|536.23|534.03|0
1623956400000|2021-06-17 19:00:00|540.92|538.72|541.48|539.28|543.63|541.43|530.06|527.86|0
1623960000000|2021-06-17 20:00:00|539.75|537.55|537.12|534.52|540.25|538.05|536.13|533.53|0
1623963600000|2021-06-17 21:00:00|537.31|534.71|537.84|535.24|538.89|536.29|537.31|534.71|0
1623967200000|2021-06-17 22:00:00|537.36|534.76|533.54|530.94|537.98|535.38|533.54|530.94|0
1623970800000|2021-06-17 23:00:00|533.78|531.18|536.99|534.39|537.73|535.13|533.54|530.94|0
1623974400000|2021-06-18 00:00:00|537.23|534.63|535.75|533.15|540.19|537.59|534.52|531.92|0
1623978000000|2021-06-18 01:00:00|535.51|532.91|534.02|531.42|537.23|534.63|532.55|529.95|0
1623981600000|2021-06-18 02:00:00|534.27|531.67|534.52|531.92|535.26|532.66|533.04|530.44|0
1623985200000|2021-06-18 03:00:00|534.27|531.67|535.01|532.41|535.01|532.41|533.28|530.68|0
1623988800000|2021-06-18 04:00:00|535.14|532.54|536.73|534.13|537.72|535.12|535.14|532.54|0
1623992400000|2021-06-18 05:00:00|536.48|533.88|535.74|533.14|537.22|534.62|534.76|532.16|0
1623996000000|2021-06-18 06:00:00|535.99|533.39|536.73|534.13|537.71|535.11|535.25|532.65|0
1623999600000|2021-06-18 07:00:00|536.97|534.37|541.95|539.75|542.69|540.49|535.42|533.22|0
1624003200000|2021-06-18 08:00:00|542.08|539.88|540.47|538.27|542.08|539.88|539.24|537.04|0
1624006800000|2021-06-18 09:00:00|540.72|538.52|539.48|537.28|541.7|539.5|538.25|536.05|0
1624010400000|2021-06-18 10:00:00|539.98|537.78|544.73|542.53|545.9|543.7|539.48|537.28|0
1624014000000|2021-06-18 11:00:00|544.49|542.29|551.13|548.93|555.44|553.24|543.75|541.55|0
1624017600000|2021-06-18 12:00:00|551.38|549.18|562.92|560.72|578.21|576.01|551.38|549.18|0
1624021200000|2021-06-18 13:00:00|563.16|560.96|575|572.8|584.07|581.87|562.43|560.23|0
1624024800000|2021-06-18 14:00:00|575.49|573.29|585.1|582.9|588.77|586.57|573.28|571.08|0
1624028400000|2021-06-18 15:00:00|585.59|583.39|579.96|577.76|591.4|589.2|578.92|576.72|0
1624032000000|2021-06-18 16:00:00|580.45|578.25|580.11|577.91|584.05|581.85|574.8|572.6|0
1624035600000|2021-06-18 17:00:00|580.35|578.15|581.17|578.97|586.59|584.39|575.19|572.99|0
1624039200000|2021-06-18 18:00:00|581.67|579.47|588.97|586.77|590.2|588|576.5|574.3|0
1624042800000|2021-06-18 19:00:00|589.22|587.02|599.06|596.86|600.53|598.33|578.17|575.97|0
1624046400000|2021-06-18 20:00:00|597.83|595.63|601.22|599.02|605.17|602.97|597.83|595.63|0
1624258800000|2021-06-21 07:00:00|605.49|602.89|587.26|585.06|606.56|604.36|584.31|582.11|0
1624262400000|2021-06-21 08:00:00|587.01|584.81|583.49|581.29|591.75|589.55|582.75|580.55|0
1624266000000|2021-06-21 09:00:00|583.73|581.53|579.06|576.86|584.72|582.52|574.55|572.35|0
1624269600000|2021-06-21 10:00:00|578.57|576.37|579.38|577.18|581.84|579.64|577.33|575.13|0
1624273200000|2021-06-21 11:00:00|579.87|577.67|581.01|578.81|586.53|584.33|577.65|575.45|0
1624276800000|2021-06-21 12:00:00|580.77|578.57|579.37|577.17|584.95|582.75|578.63|576.43|0
1624280400000|2021-06-21 13:00:00|579.61|577.41|568.51|566.31|587.26|585.06|566.78|564.58|0
1624284000000|2021-06-21 14:00:00|567.77|565.57|546.32|544.12|568.76|566.56|544.1|541.9|0
1624287600000|2021-06-21 15:00:00|545.58|543.38|544.91|542.71|549.77|547.57|542.69|540.49|0
1624291200000|2021-06-21 16:00:00|544.66|542.46|547.86|545.66|548.36|546.16|543.43|541.23|0
1624294800000|2021-06-21 17:00:00|547.62|545.42|539.15|536.95|548.6|546.4|536.61|534.41|0
1624298400000|2021-06-21 18:00:00|538.66|536.46|539.88|537.68|542.84|540.64|537.67|535.47|0
1624302000000|2021-06-21 19:00:00|540.13|537.93|539|536.8|543.09|540.89|536.53|534.33|0
1624305600000|2021-06-21 20:00:00|538.26|536.06|534.16|531.56|538.75|536.55|532.96|530.36|0
1624309200000|2021-06-21 21:00:00|534.27|531.67|534.19|531.59|534.66|532.06|533.83|531.23|0
1624312800000|2021-06-21 22:00:00|533.69|531.09|535.78|533.18|536.02|533.42|533.2|530.6|0
1624316400000|2021-06-21 23:00:00|535.53|532.93|535.04|532.44|536.02|533.42|531.35|528.75|0
1624320000000|2021-06-22 00:00:00|535.28|532.68|536.26|533.66|536.75|534.15|532.58|529.98|0
1624323600000|2021-06-22 01:00:00|536.75|534.15|537|534.4|537.74|535.14|535.03|532.43|0
1624327200000|2021-06-22 02:00:00|537.24|534.64|534.05|531.45|537.24|534.64|533.31|530.71|0
1624330800000|2021-06-22 03:00:00|534.29|531.69|532.57|529.97|534.54|531.94|531.83|529.23|0
1624334400000|2021-06-22 04:00:00|532.7|530.1|529.86|527.26|532.81|530.21|527.9|525.3|0
1624338000000|2021-06-22 05:00:00|530.35|527.75|532.07|529.47|533.55|530.95|530.11|527.51|0
1624341600000|2021-06-22 06:00:00|531.58|528.98|533.95|531.35|534.94|532.34|529.28|526.68|0
1624345200000|2021-06-22 07:00:00|533.71|531.11|544.09|541.89|545.57|543.37|533.71|531.11|0
1624348800000|2021-06-22 08:00:00|544.34|542.14|544.83|542.63|546.31|544.11|540.4|538.2|0
1624352400000|2021-06-22 09:00:00|544.58|542.38|543.43|541.23|545.9|543.7|539.99|537.79|0
1624356000000|2021-06-22 10:00:00|543.68|541.48|538.26|536.06|543.93|541.73|537.16|534.96|0
1624359600000|2021-06-22 11:00:00|538.51|536.31|532.36|530.16|539.25|537.05|531.38|529.18|0
1624363200000|2021-06-22 12:00:00|532.11|529.91|539.13|536.93|540.86|538.66|530.64|528.44|0
1624366800000|2021-06-22 13:00:00|539.38|537.18|542.91|540.71|545.13|542.93|534.7|532.5|0
1624370400000|2021-06-22 14:00:00|542.67|540.47|528.63|526.43|545.87|543.67|528.38|526.18|0
1624374000000|2021-06-22 15:00:00|528.38|526.18|526.49|524.29|529.37|527.17|520.75|518.55|0
1624377600000|2021-06-22 16:00:00|526.25|524.05|523.78|521.58|526.25|524.05|522.3|520.1|0
1624381200000|2021-06-22 17:00:00|524.02|521.82|522.81|520.61|525.5|523.3|521.56|519.36|0
1624384800000|2021-06-22 18:00:00|522.56|520.36|517.8|515.6|524.53|522.33|516.57|514.37|0
1624388400000|2021-06-22 19:00:00|517.55|515.35|516.53|514.33|517.55|515.35|507.17|504.97|0
1624392000000|2021-06-22 20:00:00|516.28|514.08|515.22|512.62|517.9|515.7|512.31|509.71|0
1624395600000|2021-06-22 21:00:00|514.85|512.25|513.77|511.17|515.22|512.62|513.2|510.6|0
1624399200000|2021-06-22 22:00:00|515.02|512.42|515.63|513.03|516.62|514.02|514.28|511.68|0
1624402800000|2021-06-22 23:00:00|515.87|513.27|514.39|511.79|515.87|513.27|513.41|510.81|0
1624406400000|2021-06-23 00:00:00|514.64|512.04|513.16|510.56|516.12|513.52|511.93|509.33|0
1624410000000|2021-06-23 01:00:00|512.91|510.31|511.18|508.58|512.91|510.31|509.95|507.35|0
1624413600000|2021-06-23 02:00:00|510.94|508.34|509.83|507.23|511.43|508.83|508.72|506.12|0
1624417200000|2021-06-23 03:00:00|509.7|507.1|509.7|507.1|509.7|507.1|507.97|505.37|0
1624420800000|2021-06-23 04:00:00|509.45|506.85|510.68|508.08|510.69|508.09|508.71|506.11|0
1624424400000|2021-06-23 05:00:00|510.44|507.84|506.05|503.45|511.18|508.58|505.43|502.83|0
1624428000000|2021-06-23 06:00:00|506.42|503.82|506.3|503.7|509.38|506.78|504.2|501.6|0
1624431600000|2021-06-23 07:00:00|506.17|503.57|512.31|510.11|514.04|511.84|505.43|502.83|0
1624435200000|2021-06-23 08:00:00|512.81|510.61|512.56|510.36|514.04|511.84|510.34|508.14|0
1624438800000|2021-06-23 09:00:00|512.81|510.61|514.29|512.09|516.51|514.31|512.06|509.86|0
1624442400000|2021-06-23 10:00:00|514.04|511.84|514.83|512.63|516.15|513.95|511.32|509.12|0
1624446000000|2021-06-23 11:00:00|515.07|512.87|515.98|513.78|521.64|519.44|514.58|512.38|0
1624449600000|2021-06-23 12:00:00|516.22|514.02|511.06|508.86|516.72|514.52|510.57|508.37|0
1624453200000|2021-06-23 13:00:00|511.3|509.1|510.81|508.61|516.22|514.02|509.58|507.38|0
1624456800000|2021-06-23 14:00:00|510.57|508.37|511.3|509.1|514.26|512.06|506.88|504.68|0
1624460400000|2021-06-23 15:00:00|511.06|508.86|513.77|511.57|517.47|515.27|509.83|507.63|0
1624464000000|2021-06-23 16:00:00|514.01|511.81|515.24|513.04|519.69|517.49|512.29|510.09|0
1624467600000|2021-06-23 17:00:00|515.49|513.29|511.25|509.05|516.23|514.03|511|508.8|0
1624471200000|2021-06-23 18:00:00|511|508.8|513.15|510.95|514.94|512.74|511|508.8|0
1624474800000|2021-06-23 19:00:00|512.9|510.7|520.62|518.42|520.87|518.67|508.71|506.51|0
1624478400000|2021-06-23 20:00:00|521.11|518.91|519.22|516.62|521.11|518.91|517.66|515.46|0
1624482000000|2021-06-23 21:00:00|518.79|516.19|518.29|515.69|519.05|516.45|517.96|515.36|0
1624485600000|2021-06-23 22:00:00|518.48|515.88|516.62|514.02|520.07|517.47|516.12|513.52|0
1624489200000|2021-06-23 23:00:00|516.37|513.77|515.13|512.53|517.6|515|514.89|512.29|0
1624492800000|2021-06-24 00:00:00|515.26|512.66|513.16|510.56|515.38|512.78|512.42|509.82|0
1624496400000|2021-06-24 01:00:00|513.41|510.81|510.94|508.34|513.65|511.05|509.95|507.35|0
1624500000000|2021-06-24 02:00:00|510.69|508.09|510.44|507.84|511.18|508.58|509.7|507.1|0
1624503600000|2021-06-24 03:00:00|510.69|508.09|509.95|507.35|511.68|509.08|509.7|507.1|0
1624507200000|2021-06-24 04:00:00|510.19|507.59|510.93|508.33|511.18|508.58|509.7|507.1|0
1624510800000|2021-06-24 05:00:00|511.06|508.46|512.41|509.81|513.15|510.55|510.44|507.84|0
1624514400000|2021-06-24 06:00:00|512.66|510.06|511.3|508.7|512.9|510.3|509.94|507.34|0
1624518000000|2021-06-24 07:00:00|511.18|508.58|507.94|505.74|512.41|509.81|507.2|505|0
1624521600000|2021-06-24 08:00:00|508.18|505.98|500.88|498.68|508.43|506.23|500.38|498.18|0
1624525200000|2021-06-24 09:00:00|500.63|498.43|500.14|497.94|501.12|498.92|497.67|495.47|0
1624528800000|2021-06-24 10:00:00|500.38|498.18|500.13|497.93|501.37|499.17|497.67|495.47|0
1624532400000|2021-06-24 11:00:00|500.38|498.18|499.89|497.69|501.37|499.17|498.41|496.21|0
1624536000000|2021-06-24 12:00:00|499.64|497.44|501.12|498.92|503.83|501.63|498.29|496.09|0
1624539600000|2021-06-24 13:00:00|501.36|499.16|497.83|495.63|502.11|499.91|493.88|491.68|0
1624543200000|2021-06-24 14:00:00|497.59|495.39|496.59|494.39|499.32|497.12|491.41|489.21|0
1624546800000|2021-06-24 15:00:00|496.84|494.64|498.78|496.58|500.51|498.31|494.86|492.66|0
1624550400000|2021-06-24 16:00:00|498.53|496.33|494.57|492.37|499.02|496.82|493.34|491.14|0
1624554000000|2021-06-24 17:00:00|494.82|492.62|495.31|493.11|498.77|496.57|491.36|489.16|0
1624557600000|2021-06-24 18:00:00|495.07|492.87|492.84|490.64|495.56|493.36|491.36|489.16|0
1624561200000|2021-06-24 19:00:00|493.09|490.89|495.8|493.6|497.78|495.58|492.6|490.4|0
1624564800000|2021-06-24 20:00:00|494.82|492.62|489.95|487.35|496.3|494.1|489.71|487.11|0
1624568400000|2021-06-24 21:00:00|489.92|487.32|490.11|487.51|490.54|487.94|489.52|486.92|0
1624572000000|2021-06-24 22:00:00|490.2|487.6|490.81|488.21|492.3|489.7|490.2|487.6|0
1624575600000|2021-06-24 23:00:00|490.57|487.97|492.54|489.94|493.04|490.44|490.57|487.97|0
1624579200000|2021-06-25 00:00:00|492.29|489.69|492.54|489.94|494.02|491.42|491.06|488.46|0
1624582800000|2021-06-25 01:00:00|492.29|489.69|492.36|489.76|494.58|491.98|490.88|488.28|0
1624586400000|2021-06-25 02:00:00|492.24|489.64|491.12|488.52|492.85|490.25|490.38|487.78|0
1624590000000|2021-06-25 03:00:00|490.88|488.28|488.66|486.06|491.62|489.02|488.29|485.69|0
1624593600000|2021-06-25 04:00:00|488.41|485.81|491.61|489.01|492.11|489.51|488.41|485.81|0
1624597200000|2021-06-25 05:00:00|490.63|488.03|490.13|487.53|492.11|489.51|489.39|486.79|0
1624600800000|2021-06-25 06:00:00|489.88|487.28|494.08|491.48|494.82|492.22|489.88|487.28|0
1624604400000|2021-06-25 07:00:00|493.83|491.23|494.12|491.92|498.32|496.12|493.14|490.94|0
1624608000000|2021-06-25 08:00:00|493.88|491.68|493.13|490.93|496.1|493.9|492.15|489.95|0
1624611600000|2021-06-25 09:00:00|493.26|491.06|490.91|488.71|495.11|492.91|489.68|487.48|0
1624615200000|2021-06-25 10:00:00|491.16|488.96|490.66|488.46|493.38|491.18|490.42|488.22|0
1624618800000|2021-06-25 11:00:00|490.42|488.22|493.56|491.36|494.54|492.34|489.92|487.72|0
1624622400000|2021-06-25 12:00:00|493.31|491.11|488.14|485.94|493.57|491.37|486.66|484.46|0
1624626000000|2021-06-25 13:00:00|488.27|486.07|488.63|486.43|491.1|488.9|485.92|483.72|0
1624629600000|2021-06-25 14:00:00|488.39|486.19|487.64|485.44|490.61|488.41|482.22|480.02|0
1624633200000|2021-06-25 15:00:00|487.4|485.2|483.7|481.5|488.14|485.94|483.45|481.25|0
1624636800000|2021-06-25 16:00:00|483.94|481.74|483.8|481.6|485.91|483.71|483.2|481|0
1624640400000|2021-06-25 17:00:00|483.55|481.35|484.29|482.09|487.01|484.81|483.55|481.35|0
1624644000000|2021-06-25 18:00:00|484.04|481.84|481.08|478.88|485.28|483.08|480.34|478.14|0
1624647600000|2021-06-25 19:00:00|480.83|478.63|481.32|479.12|482.06|479.86|475.4|473.2|0
1624651200000|2021-06-25 20:00:00|480.82|478.62|480.21|478.01|482.31|480.11|478.36|476.16|0
1624863600000|2021-06-28 07:00:00|479.32|476.72|478.2|476|479.45|477.17|474.75|472.55|0
1624867200000|2021-06-28 08:00:00|478.33|476.13|478.45|476.25|482.89|480.69|477.46|475.26|0
1624870800000|2021-06-28 09:00:00|478.69|476.49|478.69|476.49|480.66|478.46|477.7|475.5|0
1624874400000|2021-06-28 10:00:00|478.94|476.74|480.17|477.97|483.38|481.18|478.69|476.49|0
1624878000000|2021-06-28 11:00:00|479.67|477.47|478.57|476.37|480.66|478.46|475.98|473.78|0
1624881600000|2021-06-28 12:00:00|478.44|476.24|473.96|471.76|479.92|477.72|473.72|471.52|0
1624885200000|2021-06-28 13:00:00|474.21|472.01|479.35|477.15|486.02|483.82|472.73|470.53|0
1624888800000|2021-06-28 14:00:00|479.6|477.4|481.57|479.37|482.81|480.61|477.87|475.67|0
1624892400000|2021-06-28 15:00:00|481.33|479.13|481.15|478.95|484.78|482.58|478.61|476.41|0
1624896000000|2021-06-28 16:00:00|481.4|479.2|484.85|482.65|484.85|482.65|480.16|477.96|0
1624899600000|2021-06-28 17:00:00|484.98|482.78|481.64|479.44|487.32|485.12|481.39|479.19|0
1624903200000|2021-06-28 18:00:00|481.89|479.69|477.52|475.32|481.89|479.69|477.03|474.83|0
1624906800000|2021-06-28 19:00:00|477.03|474.83|471.19|468.99|479|476.8|470.38|468.18|0
1624910400000|2021-06-28 20:00:00|471.93|469.73|471.03|468.43|473.41|471.21|470.53|467.93|0
1624914000000|2021-06-28 21:00:00|471.14|468.54|471.03|468.43|471.28|468.68|470.67|468.07|0
1624917600000|2021-06-28 22:00:00|472.01|469.41|474.59|471.99|474.97|472.37|472.01|469.41|0
1624921200000|2021-06-28 23:00:00|474.35|471.75|474.84|472.24|475.58|472.98|473.61|471.01|0
1624924800000|2021-06-29 00:00:00|475.08|472.48|476.81|474.21|477.8|475.2|474.84|472.24|0
1624928400000|2021-06-29 01:00:00|476.94|474.34|478.42|475.82|480.51|477.91|476.07|473.47|0
1624932000000|2021-06-29 02:00:00|478.54|475.94|478.35|475.75|479.52|476.92|478.22|475.62|0
1624935600000|2021-06-29 03:00:00|478.22|475.62|478.22|475.62|479.46|476.86|478.22|475.62|0
1624939200000|2021-06-29 04:00:00|478.47|475.87|476.87|474.27|478.72|476.12|476.62|474.02|0
1624942800000|2021-06-29 05:00:00|476.98|474.38|474.02|471.42|478.47|475.87|474.02|471.42|0
1624946400000|2021-06-29 06:00:00|474.27|471.67|476.73|474.13|477.23|474.63|474.02|471.42|0
1624950000000|2021-06-29 07:00:00|476.49|473.89|471.84|469.64|476.98|474.38|469.75|467.55|0
1624953600000|2021-06-29 08:00:00|471.6|469.4|474.68|472.48|476.78|474.58|470.36|468.16|0
1624957200000|2021-06-29 09:00:00|474.8|472.6|472.09|469.89|474.93|472.73|471.1|468.9|0
1624960800000|2021-06-29 10:00:00|471.84|469.64|469.37|467.17|474.31|472.11|469.37|467.17|0
1624964400000|2021-06-29 11:00:00|469.12|466.92|474.06|471.86|476.03|473.83|469.12|466.92|0
1624968000000|2021-06-29 12:00:00|474.3|472.1|470.85|468.65|475.04|472.84|469.61|467.41|0
1624971600000|2021-06-29 13:00:00|470.6|468.4|465.17|462.97|471.34|469.14|463.2|461|0
1624975200000|2021-06-29 14:00:00|464.56|462.36|465.26|463.06|467.14|464.94|461.24|459.04|0
1624978800000|2021-06-29 15:00:00|465.01|462.81|466.66|464.46|468.14|465.94|464.27|462.07|0
1624982400000|2021-06-29 16:00:00|466.91|464.71|466.66|464.46|468.88|466.68|465.92|463.72|0
1624986000000|2021-06-29 17:00:00|466.41|464.21|467.96|465.76|470.18|467.98|466.17|463.97|0
1624989600000|2021-06-29 18:00:00|468.21|466.01|471.17|468.97|474.87|472.67|466.24|464.04|0
1624993200000|2021-06-29 19:00:00|471.05|468.85|470.18|467.98|473.39|471.19|468.45|466.25|0
1624996800000|2021-06-29 20:00:00|469.93|467.73|468.01|465.41|469.93|467.73|465.99|463.72|0
1625000400000|2021-06-29 21:00:00|467.85|465.25|467.78|465.18|468.21|465.61|467.57|464.97|0
1625004000000|2021-06-29 22:00:00|467.3|464.7|467.17|464.57|468.65|466.05|466.56|463.96|0
1625007600000|2021-06-29 23:00:00|467.05|464.45|464.34|461.74|467.17|464.57|463.96|461.36|0
1625011200000|2021-06-30 00:00:00|464.46|461.86|466.18|463.58|466.43|463.83|462.49|459.89|0
1625014800000|2021-06-30 01:00:00|466.06|463.46|467.16|464.56|467.16|464.56|464.45|461.85|0
1625018400000|2021-06-30 02:00:00|466.92|464.32|466.67|464.07|467.41|464.81|465.44|462.84|0
1625022000000|2021-06-30 03:00:00|466.55|463.95|464.94|462.34|467.41|464.81|464.94|462.34|0
1625025600000|2021-06-30 04:00:00|465.19|462.59|464.69|462.09|466.17|463.57|464.45|461.85|0
1625029200000|2021-06-30 05:00:00|464.45|461.85|467.97|465.37|468.21|465.61|464.45|461.85|0
1625032800000|2021-06-30 06:00:00|468.21|465.61|468.46|465.86|469.69|467.09|466.98|464.38|0
1625036400000|2021-06-30 07:00:00|468.83|466.23|465.72|463.52|468.83|466.23|465.23|463.03|0
1625040000000|2021-06-30 08:00:00|465.6|463.4|478.35|476.15|478.59|476.39|465.47|463.27|0
1625043600000|2021-06-30 09:00:00|478.59|476.39|477.54|475.34|483.19|480.99|476.44|474.24|0
1625047200000|2021-06-30 10:00:00|477.78|475.58|475.65|473.45|477.78|475.58|473.27|471.07|0
1625050800000|2021-06-30 11:00:00|475.4|473.2|471.71|469.51|475.4|473.2|468.76|466.56|0
1625054400000|2021-06-30 12:00:00|471.96|469.76|474.7|472.5|475.4|473.2|469.25|467.05|0
1625058000000|2021-06-30 13:00:00|474.45|472.25|471.53|469.33|477.4|475.2|467.57|465.37|0
1625061600000|2021-06-30 14:00:00|471.28|469.08|465.14|462.94|471.77|469.57|464.16|461.96|0
1625065200000|2021-06-30 15:00:00|463.67|461.47|467.31|465.11|469.07|466.87|463.43|461.23|0
1625068800000|2021-06-30 16:00:00|467.18|464.98|466.55|464.35|469.31|467.11|465.13|462.93|0
1625072400000|2021-06-30 17:00:00|466.44|464.24|467.78|465.58|468.77|466.57|465.82|463.62|0
1625076000000|2021-06-30 18:00:00|467.91|465.71|467.53|465.33|470.49|468.29|466.3|464.1|0
1625079600000|2021-06-30 19:00:00|467.29|465.09|464.76|462.56|467.78|465.58|458.67|456.47|0
1625083200000|2021-06-30 20:00:00|464.27|462.07|459.38|456.78|464.76|462.56|458.44|455.84|0
1625086800000|2021-06-30 21:00:00|459.56|456.96|459.63|457.03|460.09|457.49|459.03|456.43|0
1625090400000|2021-06-30 22:00:00|458.44|455.84|457.33|454.73|459.05|456.45|457.08|454.48|0
1625094000000|2021-06-30 23:00:00|457.82|455.22|457.82|455.22|459.05|456.45|457.57|454.97|0
1625097600000|2021-07-01 00:00:00|457.57|454.97|455.6|453|460.28|457.68|455.11|452.51|0
1625101200000|2021-07-01 01:00:00|455.36|452.76|454.86|452.26|456.83|454.23|454.37|451.77|0
1625104800000|2021-07-01 02:00:00|455.11|452.51|456.09|453.49|456.09|453.49|454.86|452.26|0
1625108400000|2021-07-01 03:00:00|456.33|453.73|456.58|453.98|457.32|454.72|455.35|452.75|0
1625112000000|2021-07-01 04:00:00|456.33|453.73|457.31|454.71|458.05|455.45|455.72|453.12|0
1625115600000|2021-07-01 05:00:00|457.07|454.47|456.33|453.73|457.69|455.09|455.84|453.24|0
1625119200000|2021-07-01 06:00:00|456.08|453.48|456.57|453.97|457.56|454.96|455.59|452.99|0
1625122800000|2021-07-01 07:00:00|456.82|454.22|449.04|446.84|457.6|455|447.08|444.88|0
1625126400000|2021-07-01 08:00:00|448.8|446.6|453.46|451.26|453.71|451.51|446.59|444.39|0
1625130000000|2021-07-01 09:00:00|453.71|451.51|457.8|455.6|460.76|458.56|453.46|451.26|0
1625133600000|2021-07-01 10:00:00|458.05|455.85|463.96|461.76|465.93|463.73|458.05|455.85|0
1625137200000|2021-07-01 11:00:00|464.08|461.88|457.06|454.86|465.68|463.48|456.81|454.61|0
1625140800000|2021-07-01 12:00:00|456.57|454.37|459.03|456.83|460.01|457.81|455.34|453.14|0
1625144400000|2021-07-01 13:00:00|458.78|456.58|453.61|451.41|459.77|457.57|452.14|449.94|0
1625148000000|2021-07-01 14:00:00|453.86|451.66|452.26|450.06|455.58|453.38|449.56|447.36|0
1625151600000|2021-07-01 15:00:00|452.02|449.82|451.52|449.32|458.16|455.96|449.81|447.61|0
1625155200000|2021-07-01 16:00:00|451.4|449.2|452.01|449.81|452.75|450.55|450.54|448.34|0
1625158800000|2021-07-01 17:00:00|451.77|449.57|447.59|445.39|452.5|450.3|444.89|442.69|0
1625162400000|2021-07-01 18:00:00|447.84|445.64|442.93|440.73|448.57|446.37|442.93|440.73|0
1625166000000|2021-07-01 19:00:00|442.69|440.49|440.74|438.54|445.9|443.7|440.74|438.54|0
1625169600000|2021-07-01 20:00:00|441.97|439.77|443.03|440.43|444.43|442.23|440.99|438.79|0
1625173200000|2021-07-01 21:00:00|442.67|440.07|442.67|440.07|443.17|440.57|442.24|439.64|0
1625176800000|2021-07-01 22:00:00|443.03|440.43|441.92|439.32|444.38|441.78|441.67|439.07|0
1625180400000|2021-07-01 23:00:00|441.67|439.07|443.14|440.54|443.14|440.54|440.94|438.34|0
1625184000000|2021-07-02 00:00:00|442.9|440.3|438.48|435.88|443.14|440.54|438.23|435.63|0
1625187600000|2021-07-02 01:00:00|438.23|435.63|441.42|438.82|441.67|439.07|437.74|435.14|0
1625191200000|2021-07-02 02:00:00|441.67|439.07|440.93|438.33|441.91|439.31|439.46|436.86|0
1625194800000|2021-07-02 03:00:00|441.17|438.57|440.19|437.59|441.42|438.82|439.21|436.61|0
1625198400000|2021-07-02 04:00:00|440.07|437.47|439.7|437.1|440.19|437.59|438.96|436.36|0
1625202000000|2021-07-02 05:00:00|439.45|436.85|441.9|439.3|442.03|439.43|439.33|436.73|0
1625205600000|2021-07-02 06:00:00|441.79|439.19|441.41|438.81|443.38|440.78|441.16|438.56|0
1625209200000|2021-07-02 07:00:00|441.05|438.45|436.64|434.44|442.77|440.57|434.43|432.23|0
1625212800000|2021-07-02 08:00:00|436.76|434.56|441.29|439.09|442.77|440.57|435.66|433.46|0
1625216400000|2021-07-02 09:00:00|441.54|439.34|440.31|438.11|442.27|440.07|438.84|436.64|0
1625220000000|2021-07-02 10:00:00|440.06|437.86|439.57|437.37|441.53|439.33|437.86|435.66|0
1625223600000|2021-07-02 11:00:00|439.33|437.13|437.4|435.2|439.33|437.13|436.63|434.43|0
1625227200000|2021-07-02 12:00:00|437.52|435.32|430.14|427.94|438.87|436.67|427.69|425.49|0
1625230800000|2021-07-02 13:00:00|429.9|427.7|428.42|426.22|433.09|430.89|426.7|424.5|0
1625234400000|2021-07-02 14:00:00|428.67|426.47|427.53|425.33|430.48|428.28|427.04|424.84|0
1625238000000|2021-07-02 15:00:00|427.78|425.58|422.14|419.94|428.27|426.07|420.67|418.47|0
1625241600000|2021-07-02 16:00:00|421.89|419.69|414.04|411.84|423.03|420.83|413.79|411.59|0
1625245200000|2021-07-02 17:00:00|413.79|411.59|413.6|411.4|416.48|414.28|411.84|409.64|0
1625248800000|2021-07-02 18:00:00|413.84|411.64|414.2|412|414.93|412.73|411.16|408.96|0
1625252400000|2021-07-02 19:00:00|414.44|412.24|409.65|407.45|414.93|412.73|406.49|404.29|0
1625256000000|2021-07-02 20:00:00|409.89|407.69|412.82|410.62|413.55|411.35|409.89|407.69|0
1625554800000|2021-07-06 07:00:00|411.79|409.39|413.05|411.05|415.85|413.85|410.24|408.24|0
1625558400000|2021-07-06 08:00:00|413.41|411.41|412.43|410.43|415.12|413.12|411.46|409.46|0
1625562000000|2021-07-06 09:00:00|412.68|410.68|411.45|409.45|414.62|412.62|411.34|409.34|0
1625565600000|2021-07-06 10:00:00|411.7|409.7|412.91|410.91|413.65|411.65|410.23|408.23|0
1625569200000|2021-07-06 11:00:00|413.16|411.16|412.06|410.06|413.64|411.64|409.74|407.74|0
1625572800000|2021-07-06 12:00:00|412.18|410.18|410.71|408.71|413.88|411.88|410.23|408.23|0
1625576400000|2021-07-06 13:00:00|410.47|408.47|417.18|415.18|418.03|416.03|407.54|405.54|0
1625580000000|2021-07-06 14:00:00|417.42|415.42|436.93|434.93|436.93|434.93|416.56|414.56|0
1625583600000|2021-07-06 15:00:00|437.18|435.18|435.99|433.99|442.69|440.69|432.82|430.82|0
1625587200000|2021-07-06 16:00:00|436.24|434.24|437.32|435.32|447.08|445.08|436.24|434.24|0
1625590800000|2021-07-06 17:00:00|437.56|435.56|430.02|428.02|438.29|436.29|429.29|427.29|0
1625594400000|2021-07-06 18:00:00|430.26|428.26|426.25|424.25|430.51|428.51|422.96|420.96|0
1625598000000|2021-07-06 19:00:00|426.49|424.49|419.14|417.14|426.74|424.74|415.67|413.67|0
1625601600000|2021-07-06 20:00:00|419.63|417.63|424.64|422.24|425.25|422.85|419.38|417.38|0
1625605200000|2021-07-06 21:00:00|424.46|422.06|425.06|422.66|426.14|423.74|423.65|421.25|0
1625608800000|2021-07-06 22:00:00|424.4|422|423.29|420.89|425.25|422.85|422.31|419.91|0
1625612400000|2021-07-06 23:00:00|423.66|421.26|425|422.6|426.46|424.06|422.56|420.16|0
1625616000000|2021-07-07 00:00:00|425.61|423.21|422.79|420.39|427.44|425.04|422.31|419.91|0
1625619600000|2021-07-07 01:00:00|422.55|420.15|421.33|418.93|424.26|421.86|419.86|417.46|0
1625623200000|2021-07-07 02:00:00|421.45|419.05|421.08|418.68|423.03|420.63|420.35|417.95|0
1625626800000|2021-07-07 03:00:00|420.83|418.43|420.1|417.7|421.81|419.41|419.12|416.72|0
1625630400000|2021-07-07 04:00:00|420.34|417.94|422.16|419.76|422.4|420|419.37|416.97|0
1625634000000|2021-07-07 05:00:00|422.4|420|420.94|418.54|423.38|420.98|420.45|418.05|0
1625637600000|2021-07-07 06:00:00|420.69|418.29|418.98|416.58|421.91|419.51|418.74|416.34|0
1625641200000|2021-07-07 07:00:00|419.23|416.83|414.28|412.28|419.23|416.83|412.09|410.09|0
1625644800000|2021-07-07 08:00:00|414.52|412.52|415.24|413.24|416.7|414.7|410.63|408.63|0
1625648400000|2021-07-07 09:00:00|415|413|412.45|410.45|415.97|413.97|410.38|408.38|0
1625652000000|2021-07-07 10:00:00|412.57|410.57|411.11|409.11|415.73|413.73|410.87|408.87|0
1625655600000|2021-07-07 11:00:00|410.86|408.86|410.62|408.62|412.56|410.56|409.89|407.89|0
1625659200000|2021-07-07 12:00:00|410.13|408.13|415.23|413.23|416.45|414.45|407.95|405.95|0
1625662800000|2021-07-07 13:00:00|414.99|412.99|410.17|408.17|415.47|413.47|406|404|0
1625666400000|2021-07-07 14:00:00|409.93|407.93|421.1|419.1|432.52|430.52|409.66|407.66|0
1625670000000|2021-07-07 15:00:00|421.82|419.82|410.06|408.06|424.74|422.74|406.3|404.3|0
1625673600000|2021-07-07 16:00:00|409.81|407.81|407.63|405.63|410.05|408.05|403.51|401.51|0
1625677200000|2021-07-07 17:00:00|407.38|405.38|409.32|407.32|411.51|409.51|405.68|403.68|0
1625680800000|2021-07-07 18:00:00|408.96|406.96|403.02|401.02|410.07|408.07|400.83|398.83|0
1625684400000|2021-07-07 19:00:00|403.26|401.26|403.4|401.4|406.56|404.56|400.34|398.34|0
1625688000000|2021-07-07 20:00:00|402.43|400.43|401.54|399.14|405.59|403.59|401.42|399.02|0
1625691600000|2021-07-07 21:00:00|401.44|399.04|401.63|399.23|402.06|399.66|401.44|399.04|0
1625695200000|2021-07-07 22:00:00|401.78|399.38|401.89|399.49|402.86|400.46|401.41|399.01|0
1625698800000|2021-07-07 23:00:00|402.14|399.74|403.1|400.7|403.59|401.19|401.65|399.25|0
1625702400000|2021-07-08 00:00:00|402.62|400.22|405.28|402.88|406.5|404.1|401.65|399.25|0
1625706000000|2021-07-08 01:00:00|405.53|403.13|410.62|408.22|410.62|408.22|405.28|402.88|0
1625709600000|2021-07-08 02:00:00|410.38|407.98|411.84|409.44|415|412.6|408.92|406.52|0
1625713200000|2021-07-08 03:00:00|411.59|409.19|412.08|409.68|413.54|411.14|410.86|408.46|0
1625716800000|2021-07-08 04:00:00|412.2|409.8|411.59|409.19|413.29|410.89|410.86|408.46|0
1625720400000|2021-07-08 05:00:00|411.83|409.43|413.53|411.13|414.02|411.62|410.61|408.21|0
1625724000000|2021-07-08 06:00:00|414.02|411.62|425.95|423.55|426.07|423.67|411.83|409.43|0
1625727600000|2021-07-08 07:00:00|425.83|423.43|438.08|436.08|446.32|444.32|424.51|422.11|0
1625731200000|2021-07-08 08:00:00|437.6|435.6|443.46|441.46|450.93|448.93|436.27|434.27|0
1625734800000|2021-07-08 09:00:00|443.95|441.95|453.21|451.21|456.39|454.39|442.49|440.49|0
1625738400000|2021-07-08 10:00:00|454.31|452.31|457.85|455.85|472.61|470.61|454.31|452.31|0
1625742000000|2021-07-08 11:00:00|458.47|456.47|464.6|462.6|466.32|464.32|455.79|453.79|0
1625745600000|2021-07-08 12:00:00|464.85|462.85|462.11|460.11|473.22|471.22|456.49|454.49|0
1625749200000|2021-07-08 13:00:00|461.62|459.62|453.11|451.11|470.54|468.54|451.6|449.6|0
1625752800000|2021-07-08 14:00:00|453.85|451.85|466.04|464.04|471.4|469.4|453.36|451.36|0
1625756400000|2021-07-08 15:00:00|465.8|463.8|437.86|435.86|467.03|465.03|436.27|434.27|0
1625760000000|2021-07-08 16:00:00|438.1|436.1|431.72|429.72|440.56|438.56|430|428|0
1625763600000|2021-07-08 17:00:00|431.23|429.23|437.37|435.37|438.35|436.35|430.98|428.98|0
1625767200000|2021-07-08 18:00:00|436.88|434.88|444.95|442.95|448.78|446.78|436.88|434.88|0
1625770800000|2021-07-08 19:00:00|445.2|443.2|437.62|435.62|455.33|453.33|437.62|435.62|0
1625774400000|2021-07-08 20:00:00|437.37|435.37|442.54|440.14|445.19|443.19|437.37|435.37|0
1625778000000|2021-07-08 21:00:00|442.29|439.89|442.33|439.93|442.94|440.54|442.16|439.76|0
1625781600000|2021-07-08 22:00:00|442.09|439.69|444.16|441.76|445.14|442.74|440.5|438.1|0
1625785200000|2021-07-08 23:00:00|444.41|442.01|444.4|442|445.14|442.74|440.25|437.85|0
1625788800000|2021-07-09 00:00:00|444.16|441.76|448.07|445.67|448.56|446.16|437.56|435.16|0
1625792400000|2021-07-09 01:00:00|448.32|445.92|455.18|452.78|456.16|453.76|447.58|445.18|0
1625796000000|2021-07-09 02:00:00|455.06|452.66|450.52|448.12|459.11|456.71|450.03|447.63|0
1625799600000|2021-07-09 03:00:00|450.27|447.87|450.51|448.11|451.01|448.61|445.13|442.73|0
1625803200000|2021-07-09 04:00:00|450.27|447.87|447.08|444.68|451.98|449.58|446.1|443.7|0
1625806800000|2021-07-09 05:00:00|446.84|444.44|442.67|440.27|447.33|444.93|440.96|438.56|0
1625810400000|2021-07-09 06:00:00|442.92|440.52|439.25|436.85|444.39|441.99|434.85|432.45|0
1625814000000|2021-07-09 07:00:00|438.76|436.36|433.51|431.51|439.21|436.81|428.11|426.11|0
1625817600000|2021-07-09 08:00:00|433.27|431.27|425.86|423.86|433.27|431.27|424.43|422.43|0
1625821200000|2021-07-09 09:00:00|426.1|424.1|428.06|426.06|428.55|426.55|420.46|418.46|0
1625824800000|2021-07-09 10:00:00|428.55|426.55|425.36|423.36|432.24|430.24|423.89|421.89|0
1625828400000|2021-07-09 11:00:00|424.87|422.87|418.13|416.13|425.11|423.11|416.53|414.53|0
1625832000000|2021-07-09 12:00:00|417.26|415.26|420.45|418.45|421.43|419.43|416.53|414.53|0
1625835600000|2021-07-09 13:00:00|420.69|418.69|411.36|409.36|423.61|421.61|410.87|408.87|0
1625839200000|2021-07-09 14:00:00|410.62|408.62|406.55|404.55|410.62|408.62|403.14|401.14|0
1625842800000|2021-07-09 15:00:00|406.31|404.31|400.27|398.27|406.31|404.31|395.28|393.28|0
1625846400000|2021-07-09 16:00:00|400.03|398.03|399.02|397.02|401.24|399.24|396.58|394.58|0
1625850000000|2021-07-09 17:00:00|398.77|396.77|397.55|395.55|401.21|399.21|397.3|395.3|0
1625853600000|2021-07-09 18:00:00|397.3|395.3|391.66|389.66|397.55|395.55|390.93|388.93|0
1625857200000|2021-07-09 19:00:00|391.42|389.42|391.79|389.79|394.23|392.23|389.6|387.6|0
1625860800000|2021-07-09 20:00:00|393.25|391.25|392.72|390.32|394.47|392.47|392.03|390.03|0
1626073200000|2021-07-12 07:00:00|400.4|398|408.97|406.97|411.04|409.04|395.33|393.33|0
1626076800000|2021-07-12 08:00:00|409.09|407.09|399.06|397.06|409.58|407.58|398.33|396.33|0
1626080400000|2021-07-12 09:00:00|398.82|396.82|402.46|400.46|404.9|402.9|398.82|396.82|0
1626084000000|2021-07-12 10:00:00|402.22|400.22|408.07|406.07|409.05|407.05|401.49|399.49|0
1626087600000|2021-07-12 11:00:00|407.58|405.58|400.75|398.75|407.58|405.58|398.08|396.08|0
1626091200000|2021-07-12 12:00:00|400.51|398.51|393.58|391.58|401|399|393.58|391.58|0
1626094800000|2021-07-12 13:00:00|393.33|391.33|388.47|386.47|397.71|395.71|388.47|386.47|0
1626098400000|2021-07-12 14:00:00|388.23|386.23|381.74|379.74|391.63|389.63|380.53|378.53|0
1626102000000|2021-07-12 15:00:00|381.5|379.5|381.74|379.74|386.61|384.61|381.26|379.26|0
1626105600000|2021-07-12 16:00:00|381.99|379.99|382.23|380.23|383.69|381.69|380.52|378.52|0
1626109200000|2021-07-12 17:00:00|382.47|380.47|381.98|379.98|383.44|381.44|379.79|377.79|0
1626112800000|2021-07-12 18:00:00|381.74|379.74|379.06|377.06|382.22|380.22|376.87|374.87|0
1626116400000|2021-07-12 19:00:00|378.81|376.81|377.12|375.12|380.03|378.03|374.92|372.92|0
1626120000000|2021-07-12 20:00:00|375.91|373.91|377.45|375.05|377.57|375.17|374.9|372.5|0
1626123600000|2021-07-12 21:00:00|377.51|375.11|376.99|374.59|377.84|375.44|376.81|374.41|0
1626127200000|2021-07-12 22:00:00|376.48|374.08|379.26|376.86|379.51|377.11|376.35|373.95|0
1626130800000|2021-07-12 23:00:00|379.02|376.62|375.86|373.46|379.51|377.11|375.5|373.1|0
1626134400000|2021-07-13 00:00:00|376.1|373.7|375.61|373.21|377.07|374.67|374.64|372.24|0
1626138000000|2021-07-13 01:00:00|375.49|373.09|376.58|374.18|380.23|377.83|375.37|372.97|0
1626141600000|2021-07-13 02:00:00|376.34|373.94|378.28|375.88|378.76|376.36|376.34|373.94|0
1626145200000|2021-07-13 03:00:00|378.03|375.63|378.51|376.11|379|376.6|377.3|374.9|0
1626148800000|2021-07-13 04:00:00|378.64|376.24|379.24|376.84|379.48|377.08|378.27|375.87|0
1626152400000|2021-07-13 05:00:00|379|376.6|380.7|378.3|380.94|378.54|378.75|376.35|0
1626156000000|2021-07-13 06:00:00|380.45|378.05|381.79|379.39|382.64|380.24|379.97|377.57|0
1626159600000|2021-07-13 07:00:00|381.91|379.51|381.3|379.3|384.63|382.63|380.57|378.29|0
1626163200000|2021-07-13 08:00:00|381.54|379.54|375.95|373.95|382.76|380.76|375.23|373.23|0
1626166800000|2021-07-13 09:00:00|376.2|374.2|376.44|374.44|378.62|376.62|375.22|373.22|0
1626170400000|2021-07-13 10:00:00|376.19|374.19|376.19|374.19|377.16|375.16|374.74|372.74|0
1626174000000|2021-07-13 11:00:00|376.43|374.43|375.98|373.98|377.64|375.64|375.22|373.22|0
1626177600000|2021-07-13 12:00:00|375.74|373.74|395.26|393.26|395.51|393.51|375.5|373.5|0
1626181200000|2021-07-13 13:00:00|394.77|392.77|379.83|377.83|395.75|393.75|376.67|374.67|0
1626184800000|2021-07-13 14:00:00|379.59|377.59|378.61|376.61|381.77|379.77|373.03|371.03|0
1626188400000|2021-07-13 15:00:00|378.37|376.37|370.65|368.65|378.61|376.61|370.17|368.17|0
1626192000000|2021-07-13 16:00:00|370.77|368.77|372.82|370.82|374.04|372.04|369.68|367.68|0
1626195600000|2021-07-13 17:00:00|372.58|370.58|383.31|381.31|389.84|387.84|372.58|370.58|0
1626199200000|2021-07-13 18:00:00|383.56|381.56|385.01|383.01|391.82|389.82|382.83|380.83|0
1626202800000|2021-07-13 19:00:00|385.25|383.25|391.32|389.32|394.47|392.47|385.01|383.01|0
1626206400000|2021-07-13 20:00:00|391.08|389.08|393.83|391.43|395.16|392.76|390.59|388.59|0
1626210000000|2021-07-13 21:00:00|393.91|391.51|393.8|391.4|394.79|392.39|393.42|391.02|0
1626213600000|2021-07-13 22:00:00|393.34|390.94|391.99|389.59|394.18|391.78|390.29|387.89|0
1626217200000|2021-07-13 23:00:00|391.88|389.48|397.57|395.17|398.06|395.66|391.26|388.86|0
1626220800000|2021-07-14 00:00:00|397.33|394.93|392.71|390.31|397.82|395.42|391.98|389.58|0
1626224400000|2021-07-14 01:00:00|392.47|390.07|390.28|387.88|393.93|391.53|389.55|387.15|0
1626228000000|2021-07-14 02:00:00|390.52|388.12|393.67|391.27|394.77|392.37|390.04|387.64|0
1626231600000|2021-07-14 03:00:00|393.92|391.52|395.13|392.73|396.34|393.94|392.95|390.55|0
1626235200000|2021-07-14 04:00:00|395.25|392.85|400.23|397.83|400.36|397.96|394.89|392.49|0
1626238800000|2021-07-14 05:00:00|400.36|397.96|400.23|397.83|400.72|398.32|397.07|394.67|0
1626242400000|2021-07-14 06:00:00|400.47|398.07|401.8|399.4|403.02|400.62|395.72|393.32|0
1626246000000|2021-07-14 07:00:00|402.53|400.13|397.01|395.01|403.06|400.66|390.41|388.41|0
1626249600000|2021-07-14 08:00:00|396.77|394.77|396.04|394.04|399.93|397.93|391.91|389.91|0
1626253200000|2021-07-14 09:00:00|395.79|393.79|390.41|388.41|396.04|394.04|387.49|385.49|0
1626256800000|2021-07-14 10:00:00|390.65|388.65|388.94|386.94|391.14|389.14|386.75|384.75|0
1626260400000|2021-07-14 11:00:00|389.19|387.19|384.8|382.8|389.43|387.43|383.71|381.71|0
1626264000000|2021-07-14 12:00:00|384.56|382.56|374.85|372.85|386.26|384.26|373.15|371.15|0
1626267600000|2021-07-14 13:00:00|374.36|372.36|377.46|375.46|377.95|375.95|368.71|366.71|0
1626271200000|2021-07-14 14:00:00|376.49|374.49|377.45|375.45|382.08|380.08|373.32|371.32|0
1626274800000|2021-07-14 15:00:00|377.21|375.21|397.21|395.21|397.95|395.95|377.21|375.21|0
1626278400000|2021-07-14 16:00:00|397.46|395.46|382.71|380.71|397.46|395.46|380.29|378.29|0
1626282000000|2021-07-14 17:00:00|382.47|380.47|382.83|380.83|389.52|387.52|381.49|379.49|0
1626285600000|2021-07-14 18:00:00|382.59|380.59|381.61|379.61|383.8|381.8|378.21|376.21|0
1626289200000|2021-07-14 19:00:00|381.85|379.85|384.33|382.33|387.01|385.01|377.03|375.03|0
1626292800000|2021-07-14 20:00:00|383.11|381.11|386.61|384.21|386.85|384.45|381.89|379.89|0
1626296400000|2021-07-14 21:00:00|386.5|384.1|385.8|383.4|386.64|384.24|385.66|383.26|0
1626300000000|2021-07-14 22:00:00|385.87|383.47|385.74|383.34|387.21|384.81|384.28|381.88|0
1626303600000|2021-07-14 23:00:00|385.5|383.1|385.01|382.61|386.96|384.56|384.28|381.88|0
1626307200000|2021-07-15 00:00:00|385.25|382.85|392.57|390.17|394.04|391.64|385.01|382.61|0
1626310800000|2021-07-15 01:00:00|392.82|390.42|390.37|387.97|394.77|392.37|389.64|387.24|0
1626314400000|2021-07-15 02:00:00|390.61|388.21|390.12|387.72|391.59|389.19|388.54|386.14|0
1626318000000|2021-07-15 03:00:00|389.88|387.48|388.16|385.76|390.85|388.45|386.94|384.54|0
1626321600000|2021-07-15 04:00:00|388.05|385.65|389.63|387.23|390.11|387.71|387.43|385.03|0
1626325200000|2021-07-15 05:00:00|389.87|387.47|388.5|386.1|389.87|387.47|387.18|384.78|0
1626328800000|2021-07-15 06:00:00|388.02|385.62|388.99|386.59|390.45|388.05|386.55|384.15|0
1626332400000|2021-07-15 07:00:00|388.5|386.1|392.38|390.38|398.72|396.72|387.27|385.27|0
1626336000000|2021-07-15 08:00:00|392.26|390.26|384.22|382.22|394.81|392.81|382.88|380.88|0
1626339600000|2021-07-15 09:00:00|384.34|382.34|387.98|385.98|391.4|389.4|384.34|382.34|0
1626343200000|2021-07-15 10:00:00|388.23|386.23|399.34|397.34|401.15|399.15|387.5|385.5|0
1626346800000|2021-07-15 11:00:00|398.85|396.85|399.22|397.22|407.27|405.27|396.06|394.06|0
1626350400000|2021-07-15 12:00:00|399.71|397.71|401.17|399.17|404.09|402.09|396.05|394.05|0
1626354000000|2021-07-15 13:00:00|401.41|399.41|394.1|392.1|407.26|405.26|393.62|391.62|0
1626357600000|2021-07-15 14:00:00|393.86|391.86|399.16|397.16|405.03|403.03|392.32|390.32|0
1626361200000|2021-07-15 15:00:00|399.4|397.4|399.97|397.97|404.78|402.78|393.87|391.87|0
1626364800000|2021-07-15 16:00:00|399.73|397.73|401.43|399.43|406.81|404.81|398.01|396.01|0
1626368400000|2021-07-15 17:00:00|401.68|399.68|419.2|417.2|419.93|417.93|401.43|399.43|0
1626372000000|2021-07-15 18:00:00|419.44|417.44|405.53|403.53|419.69|417.69|405.53|403.53|0
1626375600000|2021-07-15 19:00:00|405.41|403.41|401.16|399.16|407.03|405.03|399.21|397.21|0
1626379200000|2021-07-15 20:00:00|400.67|398.67|404.77|402.37|405.76|403.36|398.72|396.72|0
1626382800000|2021-07-15 21:00:00|404.17|401.77|405.17|402.77|405.91|403.51|403.92|401.52|0
1626386400000|2021-07-15 22:00:00|404.91|402.51|405.51|403.11|407.47|405.07|404.54|402.14|0
1626390000000|2021-07-15 23:00:00|405.27|402.87|408.94|406.54|409.92|407.52|404.29|401.89|0
1626393600000|2021-07-16 00:00:00|409.43|407.03|411.63|409.23|412.12|409.72|404.77|402.37|0
1626397200000|2021-07-16 01:00:00|411.87|409.47|410.89|408.49|413.84|411.44|407.95|405.55|0
1626400800000|2021-07-16 02:00:00|410.65|408.25|407.95|405.55|411.38|408.98|407.95|405.55|0
1626404400000|2021-07-16 03:00:00|407.7|405.3|401.95|399.55|407.7|405.3|400.49|398.09|0
1626408000000|2021-07-16 04:00:00|402.07|399.67|401.09|398.69|403.05|400.65|400.6|398.2|0
1626411600000|2021-07-16 05:00:00|400.85|398.45|402.8|400.4|403.04|400.64|399.38|396.98|0
1626415200000|2021-07-16 06:00:00|403.29|400.89|400.11|397.71|406.84|404.44|398.88|396.48|0
1626418800000|2021-07-16 07:00:00|399.86|397.46|398.19|396.19|403.57|401.57|395.75|393.75|0
1626422400000|2021-07-16 08:00:00|398.56|396.56|396.23|394.23|403.21|401.21|395.99|393.99|0
1626426000000|2021-07-16 09:00:00|396.48|394.48|394.03|392.03|398.19|396.19|392.82|390.82|0
1626429600000|2021-07-16 10:00:00|394.16|392.16|393.95|391.95|400.07|398.07|392.81|390.81|0
1626433200000|2021-07-16 11:00:00|393.46|391.46|393.7|391.7|395.9|393.9|392.73|390.73|0
1626436800000|2021-07-16 12:00:00|393.46|391.46|388.88|386.88|393.95|391.95|387.66|385.66|0
1626440400000|2021-07-16 13:00:00|388.64|386.64|395.24|393.24|397.94|395.94|384.73|382.73|0
1626444000000|2021-07-16 14:00:00|395.12|393.12|409.52|407.52|415.51|413.51|394.51|392.51|0
1626447600000|2021-07-16 15:00:00|409.27|407.27|410.99|408.99|417.85|415.85|408.05|406.05|0
1626451200000|2021-07-16 16:00:00|410.74|408.74|410.1|408.1|411.82|409.82|404.95|402.95|0
1626454800000|2021-07-16 17:00:00|409.86|407.86|415.55|413.55|416.77|414.77|406.42|404.42|0
1626458400000|2021-07-16 18:00:00|415.43|413.43|425.1|423.1|426.58|424.58|415.3|413.3|0
1626462000000|2021-07-16 19:00:00|424.86|422.86|433.7|431.7|437.88|435.88|423.88|421.88|0
1626465600000|2021-07-16 20:00:00|432.97|430.97|436.6|434.2|437.88|435.88|431.01|429.01|0
1626678000000|2021-07-19 07:00:00|449.42|447.42|454.99|452.99|458.83|456.83|446.32|444.32|0
1626681600000|2021-07-19 08:00:00|454.5|452.5|465.14|463.14|467.11|465.11|447.46|445.46|0
1626685200000|2021-07-19 09:00:00|464.9|462.9|459.99|457.99|467.11|465.11|458.76|456.76|0
1626688800000|2021-07-19 10:00:00|459.74|457.74|466.37|464.37|468.58|466.58|458.76|456.76|0
1626692400000|2021-07-19 11:00:00|466.61|464.61|478.31|476.31|485.18|483.18|464.16|462.16|0
1626696000000|2021-07-19 12:00:00|478.06|476.06|483.35|481.35|488.62|486.62|477.57|475.57|0
1626699600000|2021-07-19 13:00:00|483.84|481.84|503.68|501.68|507.5|505.5|480.4|478.4|0
1626703200000|2021-07-19 14:00:00|505.03|503.03|506.7|504.7|520.8|518.8|502.55|500.55|0
1626706800000|2021-07-19 15:00:00|506.46|504.46|498.61|496.61|511.99|509.99|493.94|491.94|0
1626710400000|2021-07-19 16:00:00|498.36|496.36|518.96|516.96|525.42|523.42|498.36|496.36|0
1626714000000|2021-07-19 17:00:00|519.94|517.94|526.61|524.61|528.12|526.12|513.65|511.65|0
1626717600000|2021-07-19 18:00:00|525.87|523.87|523.55|521.55|527.73|525.73|514.15|512.15|0
1626721200000|2021-07-19 19:00:00|524.04|522.04|499.38|497.38|526.01|524.01|499.38|497.38|0
1626724800000|2021-07-19 20:00:00|496.91|494.91|490.71|488.31|501.35|499.35|490.09|487.69|0
1626728400000|2021-07-19 21:00:00|490.91|488.51|489.64|487.24|491.62|489.22|489.43|487.03|0
1626732000000|2021-07-19 22:00:00|489.47|487.07|490.58|488.18|493.79|491.39|488.6|486.2|0
1626735600000|2021-07-19 23:00:00|490.33|487.93|489.83|487.43|492.68|490.28|488.11|485.71|0
1626739200000|2021-07-20 00:00:00|489.59|487.19|484.64|482.24|491.07|488.67|483.66|481.26|0
1626742800000|2021-07-20 01:00:00|484.15|481.75|478.47|476.07|487.61|485.21|478.22|475.82|0
1626746400000|2021-07-20 02:00:00|478.72|476.32|481.14|478.74|481.14|478.74|477.48|475.08|0
1626750000000|2021-07-20 03:00:00|480.89|478.49|491.55|489.15|494.03|491.63|478.16|475.76|0
1626753600000|2021-07-20 04:00:00|491.92|489.52|490.06|487.66|496.51|494.11|489.31|486.91|0
1626757200000|2021-07-20 05:00:00|489.94|487.54|487.08|484.68|492.79|490.39|486.58|484.18|0
1626760800000|2021-07-20 06:00:00|487.33|484.93|481.22|478.82|487.82|485.42|480.72|478.32|0
1626764400000|2021-07-20 07:00:00|480.97|478.57|479.62|477.62|484.07|481.67|472.29|470.29|0
1626768000000|2021-07-20 08:00:00|480.24|478.24|478.5|476.5|481.36|479.36|473.03|471.03|0
1626771600000|2021-07-20 09:00:00|478.25|476.25|485.71|483.71|488.16|486.16|476.01|474.01|0
1626775200000|2021-07-20 10:00:00|485.46|483.46|480.14|478.14|488.93|486.93|476.8|474.8|0
1626778800000|2021-07-20 11:00:00|480.51|478.51|477.03|475.03|484.72|482.72|475.06|473.06|0
1626782400000|2021-07-20 12:00:00|476.9|474.9|485.16|483.16|486.9|484.9|474.42|472.42|0
1626786000000|2021-07-20 13:00:00|485.29|483.29|464.67|462.67|498.34|496.34|463.68|461.68|0
1626789600000|2021-07-20 14:00:00|464.43|462.43|444.31|442.31|467.26|465.26|444.2|442.2|0
1626793200000|2021-07-20 15:00:00|443.57|441.57|435.65|433.65|448.26|446.26|435.41|433.41|0
1626796800000|2021-07-20 16:00:00|435.41|433.41|427.03|425.03|438.16|436.16|426.78|424.78|0
1626800400000|2021-07-20 17:00:00|426.78|424.78|435.93|433.93|439.15|437.15|426.04|424.04|0
1626804000000|2021-07-20 18:00:00|435.19|433.19|431.63|429.63|435.44|433.44|427.76|425.76|0
1626807600000|2021-07-20 19:00:00|431.38|429.38|436.44|434.44|436.44|434.44|422.72|420.72|0
1626811200000|2021-07-20 20:00:00|436.2|434.2|432.81|430.41|437.19|435.19|431.25|429.25|0
1626814800000|2021-07-20 21:00:00|432.56|430.16|433.1|430.7|433.82|431.42|432.12|429.72|0
1626818400000|2021-07-20 22:00:00|433.3|430.9|429.71|427.31|433.42|431.02|428.97|426.57|0
1626822000000|2021-07-20 23:00:00|429.96|427.56|427.24|424.84|430.45|428.05|425.75|423.35|0
1626825600000|2021-07-21 00:00:00|427.36|424.96|426.74|424.34|432.68|430.28|425.01|422.61|0
1626829200000|2021-07-21 01:00:00|426.49|424.09|431.44|429.04|432.92|430.52|426.49|424.09|0
1626832800000|2021-07-21 02:00:00|432.43|430.03|440.59|438.19|441.59|439.19|431.68|429.28|0
1626836400000|2021-07-21 03:00:00|440.35|437.95|438.36|435.96|440.84|438.44|437.13|434.73|0
1626840000000|2021-07-21 04:00:00|438.61|436.21|441.58|439.18|441.58|439.18|435.89|433.49|0
1626843600000|2021-07-21 05:00:00|441.34|438.94|438.01|435.61|441.34|438.94|433.9|431.5|0
1626847200000|2021-07-21 06:00:00|437.89|435.49|431.58|429.18|438.01|435.61|431.33|428.93|0
1626850800000|2021-07-21 07:00:00|431.33|428.93|419.26|417.26|435.61|433.61|417.04|415.04|0
1626854400000|2021-07-21 08:00:00|418.77|416.77|416.25|414.25|422.73|420.73|413.29|411.29|0
1626858000000|2021-07-21 09:00:00|416|414|417.49|415.49|419.47|417.47|414.77|412.77|0
1626861600000|2021-07-21 10:00:00|417.73|415.73|420.45|418.45|422.19|420.19|417.24|415.24|0
1626865200000|2021-07-21 11:00:00|421.94|419.94|433.83|431.83|435.81|433.81|421.57|419.57|0
1626868800000|2021-07-21 12:00:00|434.32|432.32|426.79|424.79|434.57|432.57|424.32|422.32|0
1626872400000|2021-07-21 13:00:00|426.54|424.54|410.57|408.57|429.01|427.01|410.32|408.32|0
1626876000000|2021-07-21 14:00:00|410.32|408.32|412.93|411.13|418.35|416.55|410.07|408.07|0
1626879600000|2021-07-21 15:00:00|412.68|410.88|407.02|405.22|415.88|414.08|407.02|405.22|0
1626883200000|2021-07-21 16:00:00|407.26|405.46|412.43|410.63|412.68|410.88|407.02|405.22|0
1626886800000|2021-07-21 17:00:00|412.18|410.38|407.87|406.07|412.43|410.63|406.63|404.83|0
1626890400000|2021-07-21 18:00:00|407.62|405.82|405.34|403.54|410.58|408.78|405.34|403.54|0
1626894000000|2021-07-21 19:00:00|405.58|403.78|400.96|399.16|411.01|409.21|399.67|397.87|0
1626897600000|2021-07-21 20:00:00|400.71|398.91|396.59|394.39|400.71|398.91|396.59|394.39|0
1626901200000|2021-07-21 21:00:00|396.81|394.61|397.24|395.04|397.35|395.15|396.2|394|0
1626904800000|2021-07-21 22:00:00|396.84|394.64|398.13|395.93|399.37|397.17|396.84|394.64|0
1626908400000|2021-07-21 23:00:00|397.39|395.19|397.14|394.94|398.87|396.67|394.67|392.47|0
1626912000000|2021-07-22 00:00:00|397.64|395.44|399.61|397.41|399.86|397.66|396.4|394.2|0
1626915600000|2021-07-22 01:00:00|399.49|397.29|396.4|394.2|399.86|397.66|395.41|393.21|0
1626919200000|2021-07-22 02:00:00|396.28|394.08|398.62|396.42|398.87|396.67|395.91|393.71|0
1626922800000|2021-07-22 03:00:00|398.37|396.17|398.37|396.17|399.11|396.91|397.14|394.94|0
1626926400000|2021-07-22 04:00:00|398.12|395.92|398.62|396.42|399.11|396.91|397.88|395.68|0
1626930000000|2021-07-22 05:00:00|398.86|396.66|397.38|395.18|399.85|397.65|396.14|393.94|0
1626933600000|2021-07-22 06:00:00|397.63|395.43|395.65|393.45|398.99|396.79|394.17|391.97|0
1626937200000|2021-07-22 07:00:00|395.15|392.95|395.01|393.21|397.72|395.92|391.56|389.56|0
1626940800000|2021-07-22 08:00:00|395.26|393.46|394.51|392.71|396.74|394.94|393.53|391.73|0
1626944400000|2021-07-22 09:00:00|394.64|392.84|393.28|391.48|395.75|393.95|392.04|390.24|0
1626948000000|2021-07-22 10:00:00|393.52|391.72|391.68|389.88|395.25|393.45|390.32|388.52|0
1626951600000|2021-07-22 11:00:00|391.55|389.75|395|393.2|397.96|396.16|391.55|389.75|0
1626955200000|2021-07-22 12:00:00|394.75|392.95|403.15|401.35|405.38|403.58|394.75|392.95|0
1626958800000|2021-07-22 13:00:00|403.64|401.84|403.45|401.65|407.15|405.35|396.48|394.68|0
1626962400000|2021-07-22 14:00:00|402.21|400.41|396.53|394.73|406.17|404.37|393.33|391.53|0
1626966000000|2021-07-22 15:00:00|396.78|394.98|401.91|400.11|404.83|403.03|395.55|393.75|0
1626969600000|2021-07-22 16:00:00|401.66|399.86|399.06|397.26|409.93|408.13|399.06|397.26|0
1626973200000|2021-07-22 17:00:00|399.31|397.51|394.87|393.07|400.29|398.49|394.87|393.07|0
1626976800000|2021-07-22 18:00:00|395.11|393.31|390.11|388.31|395.61|393.81|390.11|388.31|0
1626980400000|2021-07-22 19:00:00|390.36|388.56|392.12|390.32|395.82|394.02|389.87|388.07|0
1626984000000|2021-07-22 20:00:00|391.87|390.07|381.05|378.85|391.87|390.07|380.75|378.55|0
1626987600000|2021-07-22 21:00:00|381.12|378.92|381.23|379.03|381.69|379.49|380.38|378.18|0
1626991200000|2021-07-22 22:00:00|380.63|378.43|382.47|380.27|383.21|381.01|380.63|378.43|0
1626994800000|2021-07-22 23:00:00|382.35|380.15|382.71|380.51|382.96|380.76|381.24|379.04|0
1626998400000|2021-07-23 00:00:00|382.96|380.76|379.27|377.07|384.43|382.23|378.28|376.08|0
1627002000000|2021-07-23 01:00:00|379.02|376.82|380.25|378.05|380.98|378.78|378.28|376.08|0
1627005600000|2021-07-23 02:00:00|380.37|378.17|381.47|379.27|382.46|380.26|379.02|376.82|0
1627009200000|2021-07-23 03:00:00|381.72|379.52|381.72|379.52|382.46|380.26|380.49|378.29|0
1627012800000|2021-07-23 04:00:00|381.96|379.76|381.47|379.27|383.93|381.73|380.86|378.66|0
1627016400000|2021-07-23 05:00:00|381.22|379.02|381.71|379.51|382.94|380.74|381.22|379.02|0
1627020000000|2021-07-23 06:00:00|381.96|379.76|379.08|376.88|382.2|380|378.1|375.9|0
1627023600000|2021-07-23 07:00:00|378.83|376.63|375.76|373.96|381.42|379.62|375.76|373.96|0
1627027200000|2021-07-23 08:00:00|375.52|373.72|374.78|372.98|376.75|374.95|373.31|371.51|0
1627030800000|2021-07-23 09:00:00|374.66|372.86|372.13|370.33|374.66|372.86|369.19|367.39|0
1627034400000|2021-07-23 10:00:00|372.62|370.82|371.15|369.35|372.62|370.82|370.66|368.86|0
1627038000000|2021-07-23 11:00:00|371.39|369.59|373.11|371.31|375.07|373.27|371.03|369.23|0
1627041600000|2021-07-23 12:00:00|373.35|371.55|373.84|372.04|374.58|372.78|370.9|369.1|0
1627045200000|2021-07-23 13:00:00|374.09|372.29|377.45|375.65|379.18|377.38|370.82|369.02|0
1627048800000|2021-07-23 14:00:00|377.21|375.41|364.27|362.47|377.45|375.65|363.78|361.98|0
1627052400000|2021-07-23 15:00:00|363.78|361.98|360.23|358.43|364.27|362.47|352.92|351.12|0
1627056000000|2021-07-23 16:00:00|359.74|357.94|354.13|352.33|360.23|358.43|353.89|352.09|0
1627059600000|2021-07-23 17:00:00|353.89|352.09|349.99|348.19|354.13|352.33|347.68|345.88|0
1627063200000|2021-07-23 18:00:00|349.74|347.94|350.49|348.69|351.93|350.13|347.8|346|0
1627066800000|2021-07-23 19:00:00|350.25|348.45|349.47|347.67|355.85|354.05|345.34|343.54|0
1627070400000|2021-07-23 20:00:00|349.96|348.16|351.42|349.62|352.15|350.35|349.23|347.43|0
1627282800000|2021-07-26 07:00:00|362.48|360.28|369.34|367.54|370.32|368.52|359.6|357.8|0
1627286400000|2021-07-26 08:00:00|369.1|367.3|368.57|366.77|376.97|375.17|366.75|364.95|0
1627290000000|2021-07-26 09:00:00|368.69|366.89|360.06|358.26|368.93|367.13|358.36|356.56|0
1627293600000|2021-07-26 10:00:00|359.7|357.9|362.49|360.69|362.74|360.94|356.42|354.62|0
1627297200000|2021-07-26 11:00:00|362.74|360.94|356.84|355.04|362.74|360.94|354.9|353.1|0
1627300800000|2021-07-26 12:00:00|356.6|354.8|360.97|359.17|361.71|359.91|355.38|353.58|0
1627304400000|2021-07-26 13:00:00|361.46|359.66|348.58|346.78|361.95|360.15|345.92|344.12|0
1627308000000|2021-07-26 14:00:00|348.34|346.54|351.93|349.73|356.09|353.89|348.09|345.91|0
1627311600000|2021-07-26 15:00:00|352.41|350.21|341.43|339.23|354.11|351.91|340.94|338.74|0
1627315200000|2021-07-26 16:00:00|341.19|338.99|346.52|344.32|348.71|346.51|340.46|338.26|0
1627318800000|2021-07-26 17:00:00|346.28|344.08|345.06|342.86|346.52|344.32|341.42|339.22|0
1627322400000|2021-07-26 18:00:00|345.3|343.1|342.39|340.19|346.52|344.32|341.66|339.46|0
1627326000000|2021-07-26 19:00:00|342.14|339.94|338.5|336.3|343.6|341.4|338.5|336.3|0
1627329600000|2021-07-26 20:00:00|339.23|337.03|337.59|335.39|339.23|337.03|336.25|334.05|0
1627333200000|2021-07-26 21:00:00|337.73|335.53|336.98|334.78|338.22|336.02|336.8|334.6|0
1627336800000|2021-07-26 22:00:00|337.1|334.9|339.16|336.96|339.65|337.45|337.1|334.9|0
1627340400000|2021-07-26 23:00:00|338.19|335.99|341.1|338.9|341.35|339.15|338.19|335.99|0
1627344000000|2021-07-27 00:00:00|341.35|339.15|343.78|341.58|345.24|343.04|340.01|337.81|0
1627347600000|2021-07-27 01:00:00|344.27|342.07|344.63|342.43|345.73|343.53|342.56|340.36|0
1627351200000|2021-07-27 02:00:00|344.51|342.31|343.53|341.33|347.43|345.23|343.28|341.08|0
1627354800000|2021-07-27 03:00:00|343.28|341.08|344.74|342.54|345.97|343.77|343.04|340.84|0
1627358400000|2021-07-27 04:00:00|344.5|342.3|344.74|342.54|345.47|343.27|344.01|341.81|0
1627362000000|2021-07-27 05:00:00|344.87|342.67|345.91|343.71|347.42|345.22|344.74|342.54|0
1627365600000|2021-07-27 06:00:00|346.15|343.95|346.63|344.43|347.61|345.41|345.79|343.59|0
1627369200000|2021-07-27 07:00:00|346.88|344.68|355.55|353.35|362.42|360.22|346.88|344.68|0
1627372800000|2021-07-27 08:00:00|355.67|353.47|355.75|353.95|360.84|358.64|350.57|348.37|0
1627376400000|2021-07-27 09:00:00|355.26|353.46|352.09|350.29|359.41|357.61|350.38|348.58|0
1627380000000|2021-07-27 10:00:00|351.84|350.04|346.97|345.17|352.82|351.02|346.97|345.17|0
1627383600000|2021-07-27 11:00:00|346.72|344.92|345.65|343.85|346.72|344.92|340.77|338.97|0
1627387200000|2021-07-27 12:00:00|345.41|343.61|344.92|343.12|349.07|347.27|343.7|341.9|0
1627390800000|2021-07-27 13:00:00|344.43|342.63|355.2|353.4|361.81|360.01|344.18|342.38|0
1627394400000|2021-07-27 14:00:00|355.09|353.29|362.13|360.33|368.01|366.21|351.42|349.62|0
1627398000000|2021-07-27 15:00:00|361.89|360.09|371.17|369.37|379.77|377.97|356.76|354.96|0
1627401600000|2021-07-27 16:00:00|372.02|370.22|379.35|377.55|383.27|381.47|371.53|369.73|0
1627405200000|2021-07-27 17:00:00|379.48|377.68|384.69|382.89|387.38|385.58|375.68|373.88|0
1627408800000|2021-07-27 18:00:00|384.44|382.64|367.38|365.58|384.93|383.13|367.14|365.34|0
1627412400000|2021-07-27 19:00:00|367.14|365.34|357.86|356.06|370.32|368.52|357.61|355.81|0
1627416000000|2021-07-27 20:00:00|358.59|356.79|369.54|367.34|369.91|367.71|357.61|355.81|0
1627419600000|2021-07-27 21:00:00|369.24|367.04|372.64|370.44|373.78|371.58|368.96|366.76|0
1627423200000|2021-07-27 22:00:00|371.26|369.06|363.29|361.09|372.35|370.15|362.8|360.6|0
1627426800000|2021-07-27 23:00:00|363.04|360.84|360.1|357.9|364.75|362.55|359.86|357.66|0
1627430400000|2021-07-28 00:00:00|360.35|358.15|354.73|352.53|360.96|358.76|354|351.8|0
1627434000000|2021-07-28 01:00:00|354.48|352.28|359.85|357.65|360.59|358.39|350.83|348.63|0
1627437600000|2021-07-28 02:00:00|360.34|358.14|356.76|354.56|367.32|365.12|354.33|352.13|0
1627441200000|2021-07-28 03:00:00|356.89|354.69|363.11|360.91|363.6|361.4|356.03|353.83|0
1627444800000|2021-07-28 04:00:00|363.24|361.04|366.78|364.58|367.02|364.82|362.87|360.67|0
1627448400000|2021-07-28 05:00:00|366.66|364.46|357.97|355.77|370.45|368.25|357.73|355.53|0
1627452000000|2021-07-28 06:00:00|358.1|355.9|361.39|359.19|364.81|362.61|357.48|355.28|0
1627455600000|2021-07-28 07:00:00|360.65|358.45|358.01|356.21|366.57|364.77|358.01|356.21|0
1627459200000|2021-07-28 08:00:00|357.76|355.96|348.23|346.43|360.21|358.41|347.99|346.19|0
1627462800000|2021-07-28 09:00:00|348.48|346.68|349.69|347.89|351.65|349.85|348.23|346.43|0
1627466400000|2021-07-28 10:00:00|349.94|348.14|355.8|354|358.99|357.19|348.96|347.16|0
1627470000000|2021-07-28 11:00:00|355.56|353.76|356.04|354.24|358.49|356.69|351.89|350.09|0
1627473600000|2021-07-28 12:00:00|356.78|354.98|353.59|351.79|358|356.2|351.64|349.84|0
1627477200000|2021-07-28 13:00:00|353.48|351.68|361.67|359.87|366.09|364.29|349.44|347.64|0
1627480800000|2021-07-28 14:00:00|361.43|359.63|354.56|352.76|365.84|364.04|352.12|350.32|0
1627484400000|2021-07-28 15:00:00|355.05|353.25|354.89|353.09|358.33|356.53|352.44|350.64|0
1627488000000|2021-07-28 16:00:00|354.64|352.84|361.27|359.47|362.99|361.19|353.91|352.11|0
1627491600000|2021-07-28 17:00:00|361.02|359.22|365.35|363.55|368.06|366.26|360.04|358.24|0
1627495200000|2021-07-28 18:00:00|365.24|363.44|350.07|348.27|373.59|371.79|344.17|342.37|0
1627498800000|2021-07-28 19:00:00|349.71|347.91|359.15|357.35|359.15|357.35|347.36|345.56|0
1627502400000|2021-07-28 20:00:00|358.16|356.36|359.72|357.52|361.85|360.05|358.16|356.36|0
1627506000000|2021-07-28 21:00:00|359.89|357.69|359.5|357.3|360.36|358.16|359.5|357.3|0
1627509600000|2021-07-28 22:00:00|358.73|356.53|358.35|356.15|360.32|358.12|357.37|355.17|0
1627513200000|2021-07-28 23:00:00|358.6|356.4|357.61|355.41|361.31|359.11|357.61|355.41|0
1627516800000|2021-07-29 00:00:00|357.86|355.66|361.06|358.86|364.26|362.06|357.37|355.17|0
1627520400000|2021-07-29 01:00:00|360.94|358.74|370.18|367.98|371.16|368.96|360.94|358.74|0
1627524000000|2021-07-29 02:00:00|369.93|367.73|364.75|362.55|371.16|368.96|364.5|362.3|0
1627527600000|2021-07-29 03:00:00|364.5|362.3|364.99|362.79|365.48|363.28|362.53|360.33|0
1627531200000|2021-07-29 04:00:00|364.75|362.55|363.51|361.31|365.24|363.04|362.03|359.83|0
1627534800000|2021-07-29 05:00:00|363.26|361.06|359.32|357.12|364.25|362.05|358.83|356.63|0
1627538400000|2021-07-29 06:00:00|359.7|357.5|354.15|351.95|360.31|358.11|353.17|350.97|0
1627542000000|2021-07-29 07:00:00|354.03|351.83|353.64|351.84|356.84|355.04|350.47|348.27|0
1627545600000|2021-07-29 08:00:00|353.88|352.08|352.65|350.85|355.61|353.81|350.93|349.13|0
1627549200000|2021-07-29 09:00:00|352.53|350.73|349.45|347.65|354.13|352.33|348.96|347.16|0
1627552800000|2021-07-29 10:00:00|349.21|347.41|351.6|349.8|355.54|353.74|348.96|347.16|0
1627556400000|2021-07-29 11:00:00|351.35|349.55|351.35|349.55|354.55|352.75|349.63|347.83|0
1627560000000|2021-07-29 12:00:00|351.1|349.3|349.53|347.73|351.99|350.19|348.54|346.74|0
1627563600000|2021-07-29 13:00:00|349.03|347.23|339.78|337.98|349.77|347.97|336.55|334.75|0
1627567200000|2021-07-29 14:00:00|339.53|337.73|332.42|330.62|343.46|341.66|332.42|330.62|0
1627570800000|2021-07-29 15:00:00|331.93|330.13|335.56|333.76|336.29|334.49|330.46|328.66|0
1627574400000|2021-07-29 16:00:00|335.31|333.51|333.84|332.04|335.8|334|330.31|328.51|0
1627578000000|2021-07-29 17:00:00|334.09|332.29|332.62|330.82|334.09|332.29|329.69|327.89|0
1627581600000|2021-07-29 18:00:00|332.37|330.57|335.87|334.07|337.83|336.03|331.4|329.6|0
1627585200000|2021-07-29 19:00:00|336.12|334.32|339.9|338.1|340.28|338.48|335.87|334.07|0
1627588800000|2021-07-29 20:00:00|340.39|338.59|354.02|351.82|356.36|354.16|339.41|337.61|0
1627592400000|2021-07-29 21:00:00|354.84|352.64|357.71|355.51|357.71|355.51|352.68|350.48|0
1627596000000|2021-07-29 22:00:00|356.24|354.04|355.62|353.42|356.85|354.65|351.67|349.47|0
1627599600000|2021-07-29 23:00:00|355.86|353.66|364.51|362.31|365.25|363.05|355|352.8|0
1627603200000|2021-07-30 00:00:00|364.76|362.56|372.68|370.48|376.39|374.19|361.79|359.59|0
1627606800000|2021-07-30 01:00:00|372.43|370.23|376.14|373.94|376.39|374.19|369.95|367.75|0
1627610400000|2021-07-30 02:00:00|376.39|374.19|369.95|367.75|376.39|374.19|367.47|365.27|0
1627614000000|2021-07-30 03:00:00|369.7|367.5|372.67|370.47|374.41|372.21|368.22|366.02|0
1627617600000|2021-07-30 04:00:00|372.8|370.6|374.24|372.04|374.74|372.54|371.68|369.48|0
1627621200000|2021-07-30 05:00:00|374.49|372.29|379.91|377.71|380.9|378.7|374.49|372.29|0
1627624800000|2021-07-30 06:00:00|380.16|377.96|378.18|375.98|380.9|378.7|373.5|371.3|0
1627628400000|2021-07-30 07:00:00|378.31|376.11|376|374.2|380.92|379.12|374.28|372.48|0
1627632000000|2021-07-30 08:00:00|376.24|374.44|367.64|365.84|378.46|376.66|364.21|362.41|0
1627635600000|2021-07-30 09:00:00|367.89|366.09|372.55|370.75|374.03|372.23|367.15|365.35|0
1627639200000|2021-07-30 10:00:00|372.68|370.88|363.75|361.95|374.27|372.47|363.75|361.95|0
1627642800000|2021-07-30 11:00:00|363.51|361.71|370.07|368.27|370.59|368.79|363.21|361.41|0
1627646400000|2021-07-30 12:00:00|369.83|368.03|366.87|365.07|375.01|373.21|365.39|363.59|0
1627650000000|2021-07-30 13:00:00|367.12|365.32|353.13|351.33|371.55|369.75|350.67|348.87|0
1627653600000|2021-07-30 14:00:00|353.37|351.57|361.01|359.21|361.75|359.95|346.98|345.18|0
1627657200000|2021-07-30 15:00:00|361.5|359.7|363.21|361.41|366.18|364.38|355.33|353.53|0
1627660800000|2021-07-30 16:00:00|363.95|362.15|357.79|355.99|364.2|362.4|356.55|354.75|0
1627664400000|2021-07-30 17:00:00|357.54|355.74|358.47|356.67|361.43|359.63|355.51|353.71|0
1627668000000|2021-07-30 18:00:00|358.22|356.42|361.95|360.15|369.09|367.29|357.97|356.17|0
1627671600000|2021-07-30 19:00:00|361.7|359.9|361.77|359.97|366.46|364.66|358.23|356.43|0
1627675200000|2021-07-30 20:00:00|361.52|359.72|356.8|354.6|361.52|359.72|356.1|354.3|0
1627887600000|2021-08-02 07:00:00|337.54|335.34|335.84|334.04|337.54|335.34|332.17|330.37|0
1627891200000|2021-08-02 08:00:00|336.22|334.42|335.29|333.49|338.06|336.26|334.37|332.57|0
1627894800000|2021-08-02 09:00:00|335.53|333.73|335.92|334.12|337.4|335.6|333.96|332.16|0
1627898400000|2021-08-02 10:00:00|336.05|334.25|346.17|344.37|347.15|345.35|335.92|334.12|0
1627902000000|2021-08-02 11:00:00|347.89|346.09|341.99|340.19|349.5|347.7|341.99|340.19|0
1627905600000|2021-08-02 12:00:00|342.48|340.68|345.05|343.25|347.4|345.6|340.52|338.72|0
1627909200000|2021-08-02 13:00:00|344.81|343.01|345.18|343.38|347.26|345.46|338.43|336.63|0
1627912800000|2021-08-02 14:00:00|347.99|346.19|347.25|345.45|350.21|348.41|339.9|338.1|0
1627916400000|2021-08-02 15:00:00|347.01|345.21|359.04|357.24|359.28|357.48|343.33|341.53|0
1627920000000|2021-08-02 16:00:00|359.28|357.48|359.25|357.45|365.09|363.29|355.74|353.94|0
1627923600000|2021-08-02 17:00:00|359|357.2|361.95|360.15|365.39|363.59|355.31|353.51|0
1627927200000|2021-08-02 18:00:00|362.19|360.39|359.61|357.81|363.42|361.62|357.95|356.15|0
1627930800000|2021-08-02 19:00:00|359.85|358.05|371.99|370.19|374.45|372.65|358.5|356.7|0
1627934400000|2021-08-02 20:00:00|371.74|369.94|368.38|366.18|371.74|369.94|368.05|366.05|0
1627938000000|2021-08-02 21:00:00|368.49|366.29|368.78|366.58|369.24|367.04|368.24|366.04|0
1627941600000|2021-08-02 22:00:00|368.13|365.93|365.54|363.34|369.23|367.03|364.32|362.12|0
1627945200000|2021-08-02 23:00:00|365.3|363.1|365.79|363.59|368.62|366.42|365.05|362.85|0
1627948800000|2021-08-03 00:00:00|366.03|363.83|361.61|359.41|366.03|363.83|358.92|356.72|0
1627952400000|2021-08-03 01:00:00|361.37|359.17|367.25|365.05|369.22|367.02|361|358.8|0
1627956000000|2021-08-03 02:00:00|367.5|365.3|367.99|365.79|370.69|368.49|367.25|365.05|0
1627959600000|2021-08-03 03:00:00|368.23|366.03|365.04|362.84|368.48|366.28|363.32|361.12|0
1627963200000|2021-08-03 04:00:00|365.28|363.08|363.56|361.36|366.02|363.82|363.32|361.12|0
1627966800000|2021-08-03 05:00:00|363.32|361.12|361.03|358.83|363.56|361.36|360.13|357.93|0
1627970400000|2021-08-03 06:00:00|360.79|358.59|360.05|357.85|362.01|359.81|358.82|356.62|0
1627974000000|2021-08-03 07:00:00|359.31|357.11|357.59|355.79|364|362.2|354.64|352.84|0
1627977600000|2021-08-03 08:00:00|357.35|355.55|356.55|354.75|359.31|357.51|356.49|354.69|0
1627981200000|2021-08-03 09:00:00|356.79|354.99|356.54|354.74|360.49|358.69|355.31|353.51|0
1627984800000|2021-08-03 10:00:00|356.79|354.99|355.06|353.26|356.92|355.12|354.57|352.77|0
1627988400000|2021-08-03 11:00:00|355.31|353.51|355.8|354|358.02|356.22|355.31|353.51|0
1627992000000|2021-08-03 12:00:00|356.05|354.25|360.23|358.43|365.67|363.87|355.55|353.75|0
1627995600000|2021-08-03 13:00:00|360.48|358.68|383.31|381.51|384.17|382.37|360.23|358.43|0
1627999200000|2021-08-03 14:00:00|383.18|381.38|372.63|370.83|386.14|384.34|366.31|364.51|0
1628002800000|2021-08-03 15:00:00|373.37|371.57|350.19|348.39|376.96|375.16|349.2|347.4|0
1628006400000|2021-08-03 16:00:00|349.94|348.14|349.44|347.64|356.36|354.56|348.95|347.15|0
1628010000000|2021-08-03 17:00:00|349.2|347.4|345.5|343.7|349.44|347.64|344.51|342.71|0
1628013600000|2021-08-03 18:00:00|345.25|343.45|342.65|340.85|348.45|346.65|341.06|339.26|0
1628017200000|2021-08-03 19:00:00|342.16|340.36|335.25|333.45|342.4|340.6|335.25|333.45|0
1628020800000|2021-08-03 20:00:00|335.49|333.69|342.75|340.55|343.06|340.86|335.49|333.69|0
1628024400000|2021-08-03 21:00:00|342.42|340.22|342.42|340.22|343.17|340.97|342.34|340.14|0
1628028000000|2021-08-03 22:00:00|341.95|339.75|341.57|339.37|342.31|340.11|339.6|337.4|0
1628031600000|2021-08-03 23:00:00|341.32|339.12|343.3|341.1|344.04|341.84|341.32|339.12|0
1628035200000|2021-08-04 00:00:00|343.54|341.34|343.54|341.34|345.9|343.7|342.55|340.35|0
1628038800000|2021-08-04 01:00:00|343.79|341.59|340.08|337.88|344.78|342.58|339.84|337.64|0
1628042400000|2021-08-04 02:00:00|340.21|338.01|341.31|339.11|341.44|339.24|340.08|337.88|0
1628046000000|2021-08-04 03:00:00|341.56|339.36|341.31|339.11|341.56|339.36|339.34|337.14|0
1628049600000|2021-08-04 04:00:00|341.07|338.87|340.08|337.88|341.31|339.11|339.83|337.63|0
1628053200000|2021-08-04 05:00:00|340.32|338.12|338.84|336.64|341.56|339.36|338.35|336.15|0
1628056800000|2021-08-04 06:00:00|338.97|336.77|338.1|335.9|340.07|337.87|336.86|334.66|0
1628060400000|2021-08-04 07:00:00|338.22|336.02|342.59|340.79|342.83|341.03|336.66|334.86|0
1628064000000|2021-08-04 08:00:00|342.83|341.03|340.58|338.78|343.78|341.98|339.34|337.54|0
1628067600000|2021-08-04 09:00:00|340.46|338.66|340.08|338.28|341.56|339.76|338.36|336.56|0
1628071200000|2021-08-04 10:00:00|339.83|338.03|339.34|337.54|340.57|338.77|337.37|335.57|0
1628074800000|2021-08-04 11:00:00|339.58|337.78|344.51|342.71|344.75|342.95|339.34|337.54|0
1628078400000|2021-08-04 12:00:00|344.75|342.95|350.18|348.38|353.63|351.83|343.03|341.23|0
1628082000000|2021-08-04 13:00:00|350.67|348.87|348.52|346.72|353.39|351.59|345.94|344.14|0
1628085600000|2021-08-04 14:00:00|348.28|346.48|353.37|351.57|357.08|355.28|343.97|342.17|0
1628089200000|2021-08-04 15:00:00|353.12|351.32|353.35|351.55|360.03|358.23|348.42|346.62|0
1628092800000|2021-08-04 16:00:00|353.6|351.8|352.12|350.32|355.46|353.66|350.39|348.59|0
1628096400000|2021-08-04 17:00:00|351.87|350.07|349.06|347.26|352.12|350.32|346.59|344.79|0
1628100000000|2021-08-04 18:00:00|348.81|347.01|350.29|348.49|351.53|349.73|344.85|343.05|0
1628103600000|2021-08-04 19:00:00|350.54|348.74|357.47|355.67|357.47|355.67|348.56|346.76|0
1628107200000|2021-08-04 20:00:00|357.22|355.42|355.11|352.91|357.71|355.91|354.69|352.49|0
1628110800000|2021-08-04 21:00:00|355.22|353.02|355.68|353.48|356.58|354.38|355.15|352.95|0
1628114400000|2021-08-04 22:00:00|355.56|353.36|353.21|351.01|356.43|354.23|352.46|350.26|0
1628118000000|2021-08-04 23:00:00|353.45|351.25|354.19|351.99|355.18|352.98|353.45|351.25|0
1628121600000|2021-08-05 00:00:00|353.95|351.75|348.25|346.05|354.44|352.24|346.28|344.08|0
1628125200000|2021-08-05 01:00:00|348.5|346.3|348.99|346.79|350.73|348.53|348.25|346.05|0
1628128800000|2021-08-05 02:00:00|348.75|346.55|349.98|347.78|351.22|349.02|347.26|345.06|0
1628132400000|2021-08-05 03:00:00|349.73|347.53|349.48|347.28|349.98|347.78|348.25|346.05|0
1628136000000|2021-08-05 04:00:00|349.61|347.41|349.48|347.28|349.98|347.78|349.24|347.04|0
1628139600000|2021-08-05 05:00:00|349.61|347.41|350.72|348.52|351.21|349.01|348|345.8|0
1628143200000|2021-08-05 06:00:00|350.85|348.65|356.91|354.71|357.65|355.45|350.85|348.65|0
1628146800000|2021-08-05 07:00:00|356.41|354.21|348.62|346.82|356.41|354.21|347.39|345.59|0
1628150400000|2021-08-05 08:00:00|348.37|346.57|348.62|346.82|352.08|350.28|348.12|346.32|0
1628154000000|2021-08-05 09:00:00|348.74|346.94|343.8|342|348.86|347.06|342.81|341.01|0
1628157600000|2021-08-05 10:00:00|343.55|341.75|348.5|346.7|349.24|347.44|343.3|341.5|0
1628161200000|2021-08-05 11:00:00|347.75|345.95|345.77|343.97|349.73|347.93|345.77|343.97|0
1628164800000|2021-08-05 12:00:00|346.02|344.22|348.99|347.19|350.23|348.43|344.54|342.74|0
1628168400000|2021-08-05 13:00:00|348.74|346.94|339.84|338.04|349.48|347.68|339.84|338.04|0
1628172000000|2021-08-05 14:00:00|339.59|337.79|337.86|336.06|344.04|342.24|337.12|335.32|0
1628175600000|2021-08-05 15:00:00|338.1|336.3|338.77|336.97|339.76|337.96|336.54|334.74|0
1628179200000|2021-08-05 16:00:00|338.65|336.85|342.97|341.17|342.97|341.17|337.53|335.73|0
1628182800000|2021-08-05 17:00:00|343.22|341.42|337.98|336.18|343.47|341.67|337.98|336.18|0
1628186400000|2021-08-05 18:00:00|337.73|335.93|340.21|338.41|340.7|338.9|336.5|334.7|0
1628190000000|2021-08-05 19:00:00|340.7|338.9|329.62|327.82|340.95|339.15|329.37|327.57|0
1628193600000|2021-08-05 20:00:00|330.6|328.8|330.68|328.48|332.58|330.78|330.44|328.24|0
1628197200000|2021-08-05 21:00:00|330.6|328.4|331.04|328.84|331.25|329.05|330.17|327.97|0
1628200800000|2021-08-05 22:00:00|331.42|329.22|333.27|331.07|333.52|331.32|331.05|328.85|0
1628204400000|2021-08-05 23:00:00|333.4|331.2|334.75|332.55|335|332.8|332.77|330.57|0
1628208000000|2021-08-06 00:00:00|335|332.8|334.25|332.05|335.49|333.29|332.52|330.32|0
1628211600000|2021-08-06 01:00:00|334.5|332.3|333.76|331.56|335.49|333.29|333.26|331.06|0
1628215200000|2021-08-06 02:00:00|334|331.8|333.85|331.65|334.4|332.2|333.6|331.4|0
1628218800000|2021-08-06 03:00:00|333.6|331.4|331.63|329.43|333.85|331.65|331.38|329.18|0
1628222400000|2021-08-06 04:00:00|331.87|329.67|332.36|330.16|332.99|330.79|331.63|329.43|0
1628226000000|2021-08-06 05:00:00|332.12|329.92|331.13|328.93|333.35|331.15|331.13|328.93|0
1628229600000|2021-08-06 06:00:00|331.37|329.17|331.62|329.42|332.11|329.91|330.14|327.94|0
1628233200000|2021-08-06 07:00:00|331.5|329.3|332.65|330.85|334.38|332.58|331.13|328.93|0
1628236800000|2021-08-06 08:00:00|332.9|331.1|328.95|327.15|334.13|332.33|328.21|326.41|0
1628240400000|2021-08-06 09:00:00|328.7|326.9|328.4|326.6|329.88|328.08|327.91|326.11|0
1628244000000|2021-08-06 10:00:00|328.65|326.85|328.15|326.35|329.39|327.59|326.67|324.87|0
1628247600000|2021-08-06 11:00:00|328.03|326.23|328.03|326.23|328.15|326.35|326.55|324.75|0
1628251200000|2021-08-06 12:00:00|327.78|325.98|328.66|326.86|333.37|331.57|322.1|320.3|0
1628254800000|2021-08-06 13:00:00|328.9|327.1|327.17|325.37|329.4|327.6|318.51|316.71|0
1628258400000|2021-08-06 14:00:00|327.05|325.25|326.42|324.62|329.4|327.6|321.22|319.42|0
1628262000000|2021-08-06 15:00:00|325.93|324.13|321.96|320.16|328.65|326.85|321.96|320.16|0
1628265600000|2021-08-06 16:00:00|321.72|319.92|319.98|318.18|324.19|322.39|319.74|317.94|0
1628269200000|2021-08-06 17:00:00|319.86|318.06|320.97|319.17|322.21|320.41|319.24|317.44|0
1628272800000|2021-08-06 18:00:00|320.72|318.92|326.91|325.11|326.91|325.11|320.23|318.43|0
1628276400000|2021-08-06 19:00:00|326.66|324.86|321.96|320.16|327.9|326.1|320.72|318.92|0
1628280000000|2021-08-06 20:00:00|322.21|320.41|321.66|319.46|322.45|320.65|320.97|319.17|0
1628492400000|2021-08-09 07:00:00|330.58|328.38|330.87|329.07|331.87|330.07|325.42|323.62|0
1628496000000|2021-08-09 08:00:00|330.63|328.83|328.89|327.09|333.6|331.8|328.15|326.35|0
1628499600000|2021-08-09 09:00:00|329.02|327.22|328.77|326.97|331.12|329.32|328.39|326.59|0
1628503200000|2021-08-09 10:00:00|328.89|327.09|330.12|328.32|330.62|328.82|325.91|324.11|0
1628506800000|2021-08-09 11:00:00|330.37|328.57|327.89|326.09|331.12|329.32|326.9|325.1|0
1628510400000|2021-08-09 12:00:00|327.77|325.97|326.65|324.85|330.37|328.57|325.41|323.61|0
1628514000000|2021-08-09 13:00:00|326.4|324.6|329.87|328.07|334.09|332.29|319.72|317.92|0
1628517600000|2021-08-09 14:00:00|330.12|328.32|329.13|327.33|332.6|330.8|324.91|323.11|0
1628521200000|2021-08-09 15:00:00|329.37|327.57|323.89|322.09|330.12|328.32|323.89|322.09|0
1628524800000|2021-08-09 16:00:00|324.14|322.34|325.62|323.82|326.86|325.06|323.89|322.09|0
1628528400000|2021-08-09 17:00:00|325.38|323.58|324.88|323.08|326.62|324.82|324.14|322.34|0
1628532000000|2021-08-09 18:00:00|324.63|322.83|322.31|320.51|324.88|323.08|319.58|317.78|0
1628535600000|2021-08-09 19:00:00|322.56|320.76|325.54|323.74|327.27|325.47|320.82|319.02|0
1628539200000|2021-08-09 20:00:00|325.78|323.98|323.94|321.74|326.23|324.03|322.31|320.51|0
1628542800000|2021-08-09 21:00:00|324.03|321.83|323.63|321.43|324.2|322|322.72|320.52|0
1628546400000|2021-08-09 22:00:00|324.12|321.92|325.98|323.78|326.61|324.41|323|320.8|0
1628550000000|2021-08-09 23:00:00|326.23|324.03|326.11|323.91|328.34|326.14|325.73|323.53|0
1628553600000|2021-08-10 00:00:00|326.23|324.03|323.49|321.29|326.23|324.03|323.49|321.29|0
1628557200000|2021-08-10 01:00:00|323.74|321.54|333.43|331.23|333.93|331.73|323.49|321.29|0
1628560800000|2021-08-10 02:00:00|333.68|331.48|331.69|329.49|334.56|332.36|330.95|328.75|0
1628564400000|2021-08-10 03:00:00|331.44|329.24|332.68|330.48|333.43|331.23|331.44|329.24|0
1628568000000|2021-08-10 04:00:00|332.81|330.61|330.69|328.49|332.93|330.73|330.45|328.25|0
1628571600000|2021-08-10 05:00:00|330.82|328.62|329.95|327.75|331.19|328.99|328.21|326.01|0
1628575200000|2021-08-10 06:00:00|330.45|328.25|329.2|327|331.19|328.99|328.46|326.26|0
1628578800000|2021-08-10 07:00:00|329.7|327.5|325.52|323.72|330.19|327.99|323.78|321.98|0
1628582400000|2021-08-10 08:00:00|325.27|323.47|325.51|323.71|327.26|325.46|324.27|322.47|0
1628586000000|2021-08-10 09:00:00|325.76|323.96|326.51|324.71|327.01|325.21|325.27|323.47|0
1628589600000|2021-08-10 10:00:00|326.26|324.46|326.51|324.71|327.5|325.7|325.26|323.46|0
1628593200000|2021-08-10 11:00:00|326.26|324.46|325.26|323.46|326.76|324.96|324.52|322.72|0
1628596800000|2021-08-10 12:00:00|325.01|323.21|324.52|322.72|325.76|323.96|324.02|322.22|0
1628600400000|2021-08-10 13:00:00|324.27|322.47|318.82|317.02|325.01|323.21|317.27|315.47|0
1628604000000|2021-08-10 14:00:00|318.57|316.77|324.28|322.48|328.75|326.95|313.11|311.31|0
1628607600000|2021-08-10 15:00:00|324.77|322.97|317.1|315.3|328.32|326.52|317.1|315.3|0
1628611200000|2021-08-10 16:00:00|316.85|315.05|318.59|316.79|319.83|318.03|314.62|312.82|0
1628614800000|2021-08-10 17:00:00|318.34|316.54|317.84|316.04|322.31|320.51|317.59|315.79|0
1628618400000|2021-08-10 18:00:00|318.09|316.29|318.83|317.03|323.3|321.5|316.85|315.05|0
1628622000000|2021-08-10 19:00:00|319.08|317.28|321.29|319.49|325.01|323.21|318.59|316.79|0
1628625600000|2021-08-10 20:00:00|321.04|319.24|321.75|319.55|324.51|322.71|321.04|319.24|0
1628629200000|2021-08-10 21:00:00|322.44|320.24|322.15|319.95|322.62|320.42|321.71|319.51|0
1628632800000|2021-08-10 22:00:00|321.86|319.66|323.72|321.52|323.72|321.52|321.48|319.28|0
1628636400000|2021-08-10 23:00:00|323.47|321.27|323.72|321.52|324.71|322.51|322.97|320.77|0
1628640000000|2021-08-11 00:00:00|323.47|321.27|325.95|323.75|326.2|324|321.36|319.16|0
1628643600000|2021-08-11 01:00:00|326.2|324|323.96|321.76|327.69|325.49|323.96|321.76|0
1628647200000|2021-08-11 02:00:00|324.21|322.01|322.97|320.77|324.21|322.01|322.47|320.27|0
1628650800000|2021-08-11 03:00:00|322.72|320.52|324.71|322.51|325.2|323|322.72|320.52|0
1628654400000|2021-08-11 04:00:00|324.95|322.75|325.2|323|325.45|323.25|324.46|322.26|0
1628658000000|2021-08-11 05:00:00|325.45|323.25|324.95|322.75|325.45|323.25|323.71|321.51|0
1628661600000|2021-08-11 06:00:00|324.7|322.5|324.21|322.01|325.95|323.75|324.21|322.01|0
1628665200000|2021-08-11 07:00:00|323.96|321.76|328.48|326.68|330.22|328.42|321.77|319.77|0
1628668800000|2021-08-11 08:00:00|328.23|326.43|326.99|325.19|328.23|326.43|325.74|323.94|0
1628672400000|2021-08-11 09:00:00|326.74|324.94|325.99|324.19|328.97|327.17|325.74|323.94|0
1628676000000|2021-08-11 10:00:00|325.74|323.94|323.5|321.7|326.98|325.18|323.25|321.45|0
1628679600000|2021-08-11 11:00:00|323.25|321.45|325.74|323.94|326.98|325.18|323.25|321.45|0
1628683200000|2021-08-11 12:00:00|325.99|324.19|314.56|312.76|326.24|324.44|312.33|310.53|0
1628686800000|2021-08-11 13:00:00|314.31|312.51|311.76|309.96|314.99|313.19|308.11|306.31|0
1628690400000|2021-08-11 14:00:00|311.51|309.71|313.99|312.19|314.74|312.94|309.77|307.97|0
1628694000000|2021-08-11 15:00:00|313.75|311.95|319.73|317.93|320.97|319.17|313.75|311.95|0
1628697600000|2021-08-11 16:00:00|319.98|318.18|315|313.2|319.98|318.18|315|313.2|0
1628701200000|2021-08-11 17:00:00|315.25|313.45|313.76|311.96|315.75|313.95|312.77|310.97|0
1628704800000|2021-08-11 18:00:00|314.01|312.21|313.51|311.71|316.24|314.44|312.77|310.97|0
1628708400000|2021-08-11 19:00:00|313.76|311.96|310.53|308.73|313.76|311.96|309.78|307.98|0
1628712000000|2021-08-11 20:00:00|310.28|308.48|310.11|307.91|311.22|309.22|309.73|307.53|0
1628715600000|2021-08-11 21:00:00|310.05|307.85|311.16|308.96|311.31|309.11|309.94|307.74|0
1628719200000|2021-08-11 22:00:00|311.1|308.9|311.72|309.52|311.97|309.77|310.11|307.91|0
1628722800000|2021-08-11 23:00:00|311.97|309.77|311.97|309.77|312.21|310.01|310.72|308.52|0
1628726400000|2021-08-12 00:00:00|311.85|309.65|312.46|310.26|313.21|311.01|310.47|308.27|0
1628730000000|2021-08-12 01:00:00|312.34|310.14|311.96|309.76|312.46|310.26|310.72|308.52|0
1628733600000|2021-08-12 02:00:00|312.21|310.01|310.97|308.77|312.21|310.01|310.97|308.77|0
1628737200000|2021-08-12 03:00:00|310.85|308.65|309.48|307.28|310.97|308.77|308.73|306.53|0
1628740800000|2021-08-12 04:00:00|309.23|307.03|310.97|308.77|311.46|309.26|309.23|307.03|0
1628744400000|2021-08-12 05:00:00|311.21|309.01|313.2|311|313.7|311.5|310.97|308.77|0
1628748000000|2021-08-12 06:00:00|312.95|310.75|314.44|312.24|315.44|313.24|311.96|309.76|0
1628751600000|2021-08-12 07:00:00|314.19|311.99|311.14|309.34|314.99|313.19|310.76|308.96|0
1628755200000|2021-08-12 08:00:00|311.26|309.46|310.02|308.22|312.75|310.95|309.52|307.72|0
1628758800000|2021-08-12 09:00:00|309.77|307.97|309.27|307.47|311.26|309.46|309.27|307.47|0
1628762400000|2021-08-12 10:00:00|309.02|307.22|308.28|306.48|310.27|308.47|307.04|305.24|0
1628766000000|2021-08-12 11:00:00|308.03|306.23|308.52|306.72|309.02|307.22|307.28|305.48|0
1628769600000|2021-08-12 12:00:00|308.28|306.48|312.5|310.7|313.24|311.44|308.03|306.23|0
1628773200000|2021-08-12 13:00:00|312.25|310.45|316.47|314.67|318.71|316.91|310.01|308.21|0
1628776800000|2021-08-12 14:00:00|316.23|314.43|310.42|308.62|320.7|318.9|310.17|308.37|0
1628780400000|2021-08-12 15:00:00|310.17|308.37|308.68|306.88|313.66|311.86|306.44|304.64|0
1628784000000|2021-08-12 16:00:00|308.43|306.63|304.2|302.4|308.43|306.63|303.21|301.41|0
1628787600000|2021-08-12 17:00:00|304.45|302.65|303.92|302.12|306.19|304.39|302.43|300.63|0
1628791200000|2021-08-12 18:00:00|303.67|301.87|299.02|297.22|304.67|302.87|298.69|296.89|0
1628794800000|2021-08-12 19:00:00|298.77|296.97|297.03|295.23|298.77|296.97|295.04|293.24|0
1628798400000|2021-08-12 20:00:00|296.78|294.98|295.37|293.17|298.02|296.22|295.37|293.17|0
1628802000000|2021-08-12 21:00:00|295.9|293.7|295.92|293.72|296.46|294.26|295.31|293.11|0
1628805600000|2021-08-12 22:00:00|296.11|293.91|297.72|295.52|298.22|296.02|296.11|293.91|0
1628809200000|2021-08-12 23:00:00|297.47|295.27|298.84|296.64|299.21|297.01|297.22|295.02|0
1628812800000|2021-08-13 00:00:00|298.71|296.51|298.1|295.9|300.2|298|297.22|295.02|0
1628816400000|2021-08-13 01:00:00|298.22|296.02|297.97|295.77|299.46|297.26|297.22|295.02|0
1628820000000|2021-08-13 02:00:00|297.72|295.52|298.96|296.76|299.21|297.01|295.86|293.66|0
1628823600000|2021-08-13 03:00:00|298.84|296.64|297.47|295.27|298.96|296.76|297.22|295.02|0
1628827200000|2021-08-13 04:00:00|297.6|295.4|297.22|295.02|297.72|295.52|296.47|294.27|0
1628830800000|2021-08-13 05:00:00|296.97|294.77|297.46|295.26|298.71|296.51|296.72|294.52|0
1628834400000|2021-08-13 06:00:00|297.71|295.51|296.47|294.27|298.21|296.01|295.97|293.77|0
1628838000000|2021-08-13 07:00:00|296.22|294.02|294.04|292.24|296.52|294.72|292.8|291|0
1628841600000|2021-08-13 08:00:00|293.79|291.99|292.55|290.75|295.53|293.73|292.55|290.75|0
1628845200000|2021-08-13 09:00:00|292.8|291|292.05|290.25|294.04|292.24|291.55|289.75|0
1628848800000|2021-08-13 10:00:00|292.3|290.5|294.53|292.73|294.53|292.73|292.3|290.5|0
1628852400000|2021-08-13 11:00:00|294.28|292.48|295.52|293.72|295.77|293.97|294.28|292.48|0
1628856000000|2021-08-13 12:00:00|295.27|293.47|292.29|290.49|295.52|293.72|292.29|290.49|0
1628859600000|2021-08-13 13:00:00|292.05|290.25|292.54|290.74|296.02|294.22|289.32|287.52|0
1628863200000|2021-08-13 14:00:00|292.67|290.87|293.04|291.24|296.76|294.96|289.56|287.76|0
1628866800000|2021-08-13 15:00:00|293.28|291.48|292.24|290.44|293.78|291.98|290.8|289|0
1628870400000|2021-08-13 16:00:00|292.49|290.69|291.94|290.14|293.94|292.14|291.45|289.65|0
1628874000000|2021-08-13 17:00:00|292.19|290.39|290.2|288.4|293.44|291.64|289.46|287.66|0
1628877600000|2021-08-13 18:00:00|290.45|288.65|293.19|291.39|295.18|293.38|289.95|288.15|0
1628881200000|2021-08-13 19:00:00|292.94|291.14|288.16|286.36|294.1|292.3|288.16|286.36|0
1628884800000|2021-08-13 20:00:00|288.41|286.61|290.09|287.89|290.63|288.83|288.16|286.36|0
1629097200000|2021-08-16 07:00:00|304.13|302.33|296.21|294.41|304.63|302.83|295.22|293.42|0
1629100800000|2021-08-16 08:00:00|296.46|294.66|298.43|296.63|298.68|296.88|294.97|293.17|0
1629104400000|2021-08-16 09:00:00|298.19|296.39|299.18|297.38|300.41|298.61|297.2|295.4|0
1629108000000|2021-08-16 10:00:00|299.06|297.26|299.53|297.73|310.08|308.28|298.68|296.88|0
1629111600000|2021-08-16 11:00:00|299.04|297.24|302.25|300.45|304.48|302.68|298.3|296.5|0
1629115200000|2021-08-16 12:00:00|302.5|300.7|304.85|303.05|306.95|305.15|302.5|300.7|0
1629118800000|2021-08-16 13:00:00|304.97|303.17|313.63|311.83|316.11|314.31|300.52|298.72|0
1629122400000|2021-08-16 14:00:00|314.62|312.82|316.08|314.28|318.31|316.51|306.45|304.65|0
1629126000000|2021-08-16 15:00:00|316.33|314.53|305.5|303.7|316.33|314.53|303.56|301.76|0
1629129600000|2021-08-16 16:00:00|305|303.2|298.55|296.75|306|304.2|298.3|296.5|0
1629133200000|2021-08-16 17:00:00|298.3|296.5|290.85|289.05|299.29|297.49|290.85|289.05|0
1629136800000|2021-08-16 18:00:00|291.1|289.3|286.36|284.56|292.09|290.29|283.39|281.59|0
1629140400000|2021-08-16 19:00:00|286.11|284.31|276.88|275.08|287.1|285.3|276.88|275.08|0
1629144000000|2021-08-16 20:00:00|277.87|276.07|279.54|277.34|281.54|279.34|274.9|273.1|0
1629147600000|2021-08-16 21:00:00|279.59|277.39|278.82|276.62|279.73|277.53|278.71|276.51|0
1629151200000|2021-08-16 22:00:00|279.44|277.24|281.29|279.09|281.78|279.58|279.44|277.24|0
1629154800000|2021-08-16 23:00:00|281.17|278.97|280.29|278.09|281.66|279.46|279.3|277.1|0
1629158400000|2021-08-17 00:00:00|280.54|278.34|284.76|282.56|286|283.8|280.05|277.85|0
1629162000000|2021-08-17 01:00:00|284.64|282.44|285.63|283.43|287.48|285.28|284.51|282.31|0
1629165600000|2021-08-17 02:00:00|285.5|283.3|285.99|283.79|287.24|285.04|285.25|283.05|0
1629169200000|2021-08-17 03:00:00|286.24|284.04|287.73|285.53|288.23|286.03|285.74|283.54|0
1629172800000|2021-08-17 04:00:00|287.48|285.28|286.98|284.78|287.73|285.53|286.24|284.04|0
1629176400000|2021-08-17 05:00:00|287.11|284.91|290.29|288.09|290.54|288.34|287.11|284.91|0
1629180000000|2021-08-17 06:00:00|290.54|288.34|294.01|291.81|296.99|294.79|290.04|287.84|0
1629183600000|2021-08-17 07:00:00|294.5|292.3|297.64|295.84|304.09|302.29|293.51|291.31|0
1629187200000|2021-08-17 08:00:00|297.15|295.35|296.16|294.36|298.88|297.08|293.93|292.13|0
1629190800000|2021-08-17 09:00:00|296.4|294.6|296.4|294.6|297.64|295.84|292.44|290.64|0
1629194400000|2021-08-17 10:00:00|296.65|294.85|297.14|295.34|299.37|297.57|295.16|293.36|0
1629198000000|2021-08-17 11:00:00|296.9|295.1|296.89|295.09|302.1|300.3|296.15|294.35|0
1629201600000|2021-08-17 12:00:00|297.14|295.34|297.27|295.47|303.34|301.54|295.16|293.36|0
1629205200000|2021-08-17 13:00:00|297.14|295.34|310.86|309.06|314.83|313.03|297.14|295.34|0
1629208800000|2021-08-17 14:00:00|312.1|310.3|303.95|302.15|313.83|312.03|298.27|296.47|0
1629212400000|2021-08-17 15:00:00|304.2|302.4|317.45|315.65|317.7|315.9|302.72|300.92|0
1629216000000|2021-08-17 16:00:00|317.21|315.41|337.27|335.47|338.51|336.71|314.98|313.18|0
1629219600000|2021-08-17 17:00:00|337.52|335.72|326.37|324.57|339.01|337.21|325.94|324.14|0
1629223200000|2021-08-17 18:00:00|326.62|324.82|316.86|315.06|329.52|327.72|316.11|314.31|0
1629226800000|2021-08-17 19:00:00|316.61|314.81|306.5|304.7|319.78|317.98|306.5|304.7|0
1629230400000|2021-08-17 20:00:00|307.49|305.69|313.79|311.59|315.4|313.2|306.5|304.7|0
1629234000000|2021-08-17 21:00:00|313.68|311.48|314.26|312.06|314.41|312.21|313.46|311.26|0
1629237600000|2021-08-17 22:00:00|314.78|312.58|313.91|311.71|316.64|314.44|312.17|309.97|0
1629241200000|2021-08-17 23:00:00|313.66|311.46|317.64|315.44|317.64|315.44|312.91|310.71|0
1629244800000|2021-08-18 00:00:00|317.39|315.19|312.91|310.71|318.63|316.43|311.42|309.22|0
1629248400000|2021-08-18 01:00:00|312.66|310.46|310.17|307.97|313.66|311.46|307.69|305.49|0
1629252000000|2021-08-18 02:00:00|309.92|307.72|305.7|303.5|311.17|308.97|304.95|302.75|0
1629255600000|2021-08-18 03:00:00|305.45|303.25|304.45|302.25|306.19|303.99|303.21|301.01|0
1629259200000|2021-08-18 04:00:00|304.21|302.01|304.2|302|304.45|302.25|302.47|300.27|0
1629262800000|2021-08-18 05:00:00|303.96|301.76|304.2|302|304.7|302.5|302.46|300.26|0
1629266400000|2021-08-18 06:00:00|303.71|301.51|306.15|303.95|306.9|304.7|303.71|301.51|0
1629270000000|2021-08-18 07:00:00|306.03|303.83|312.45|310.65|313.45|311.65|303.71|301.91|0
1629273600000|2021-08-18 08:00:00|312.58|310.78|311.7|309.9|314.69|312.89|307.98|306.18|0
1629277200000|2021-08-18 09:00:00|311.95|310.15|313.69|311.89|313.94|312.14|309.96|308.16|0
1629280800000|2021-08-18 10:00:00|313.45|311.65|308.47|306.67|315.44|313.64|307.72|305.92|0
1629284400000|2021-08-18 11:00:00|308.22|306.42|311.45|309.65|312.45|310.65|307.47|305.67|0
1629288000000|2021-08-18 12:00:00|311.2|309.4|315.06|313.26|316.43|314.63|309.46|307.66|0
1629291600000|2021-08-18 13:00:00|314.93|313.13|306.73|304.93|320.66|318.86|306.48|304.68|0
1629295200000|2021-08-18 14:00:00|306.97|305.17|309.71|307.91|311.2|309.4|301.75|299.95|0
1629298800000|2021-08-18 15:00:00|309.46|307.66|314.19|312.39|316.18|314.38|309.21|307.41|0
1629302400000|2021-08-18 16:00:00|314.43|312.63|314.18|312.38|317.92|316.12|310.7|308.9|0
1629306000000|2021-08-18 17:00:00|313.94|312.14|314.43|312.63|318.91|317.11|313.19|311.39|0
1629309600000|2021-08-18 18:00:00|314.18|312.38|318.94|317.14|330.4|328.6|305.97|304.17|0
1629313200000|2021-08-18 19:00:00|319.19|317.39|355.52|353.72|358.5|356.7|319.19|317.39|0
1629316800000|2021-08-18 20:00:00|355.02|353.22|363.09|360.89|369.43|367.23|353.53|351.73|0
1629320400000|2021-08-18 21:00:00|362.34|360.14|361.56|359.36|362.43|360.23|360.2|358|0
1629324000000|2021-08-18 22:00:00|361.6|359.4|357.38|355.18|362.1|359.9|357.13|354.93|0
1629327600000|2021-08-18 23:00:00|357.62|355.42|359.85|357.65|361.84|359.64|357.37|355.17|0
1629331200000|2021-08-19 00:00:00|360.1|357.9|355.21|353.01|360.35|358.15|353.84|351.64|0
1629334800000|2021-08-19 01:00:00|355.08|352.88|357.56|355.36|357.81|355.61|352.11|349.91|0
1629338400000|2021-08-19 02:00:00|358.06|355.86|359.05|356.85|363.27|361.07|356.82|354.62|0
1629342000000|2021-08-19 03:00:00|358.55|356.35|359.67|357.47|360.78|358.58|356.32|354.12|0
1629345600000|2021-08-19 04:00:00|359.54|357.34|361.03|358.83|361.78|359.58|358.8|356.6|0
1629349200000|2021-08-19 05:00:00|360.78|358.58|369.23|367.03|369.23|367.03|360.53|358.33|0
1629352800000|2021-08-19 06:00:00|369.47|367.27|387.33|385.13|388.83|386.63|367.24|365.04|0
1629356400000|2021-08-19 07:00:00|387.45|385.25|388.6|386.8|392.48|390.68|381.04|379.24|0
1629360000000|2021-08-19 08:00:00|388.47|386.67|395.89|394.09|399.21|397.41|388.47|386.67|0
1629363600000|2021-08-19 09:00:00|395.64|393.84|383.38|381.58|403.44|401.64|380.65|378.85|0
1629367200000|2021-08-19 10:00:00|383.51|381.71|390.1|388.3|390.85|389.05|378.17|376.37|0
1629370800000|2021-08-19 11:00:00|389.36|387.56|395.7|393.9|396.34|394.54|386.88|385.08|0
1629374400000|2021-08-19 12:00:00|394.82|393.02|395.54|393.74|399.54|397.74|387.35|385.55|0
1629378000000|2021-08-19 13:00:00|395.3|393.5|361.79|359.99|395.3|393.5|359.55|357.75|0
1629381600000|2021-08-19 14:00:00|362.53|360.73|353.2|351.4|372.72|370.92|347.76|345.96|0
1629385200000|2021-08-19 15:00:00|352.95|351.15|340.56|338.76|359.65|357.85|337.83|336.03|0
1629388800000|2021-08-19 16:00:00|340.31|338.51|338.66|336.86|348.01|346.21|336.83|335.03|0
1629392400000|2021-08-19 17:00:00|338.42|336.62|358.6|356.8|358.6|356.8|338.42|336.62|0
1629396000000|2021-08-19 18:00:00|358.35|356.55|351.55|349.75|373.19|371.39|350.8|349|0
1629399600000|2021-08-19 19:00:00|351.3|349.5|348.81|347.01|355.27|353.47|337.4|335.6|0
1629403200000|2021-08-19 20:00:00|349.81|348.01|348.08|345.88|349.81|348.01|343.85|342.05|0
1629406800000|2021-08-19 21:00:00|347.9|345.7|348.81|346.61|349.2|347|347.68|345.48|0
1629410400000|2021-08-19 22:00:00|348.33|346.13|351.93|349.73|352.18|349.98|347.7|345.5|0
1629414000000|2021-08-19 23:00:00|351.68|349.48|356.65|354.45|358.4|356.2|350.68|348.48|0
1629417600000|2021-08-20 00:00:00|356.9|354.7|347.83|345.63|356.9|354.7|345.21|343.01|0
1629421200000|2021-08-20 01:00:00|347.95|345.75|359.67|357.47|362.66|360.46|346.21|344.01|0
1629424800000|2021-08-20 02:00:00|359.42|357.22|357.81|355.61|359.92|357.72|355.69|353.49|0
1629428400000|2021-08-20 03:00:00|357.68|355.48|354.94|352.74|359.17|356.97|352.95|350.75|0
1629432000000|2021-08-20 04:00:00|354.69|352.49|356|353.8|357.98|355.78|353.95|351.75|0
1629435600000|2021-08-20 05:00:00|355.88|353.68|358.73|356.53|364.69|362.49|355.88|353.68|0
1629439200000|2021-08-20 06:00:00|358.98|356.78|360.71|358.51|363.95|361.75|355.75|353.55|0
1629442800000|2021-08-20 07:00:00|360.96|358.76|373.88|372.08|379.34|377.54|360.01|357.81|0
1629446400000|2021-08-20 08:00:00|373.38|371.58|369.91|368.11|377.1|375.3|367.18|365.38|0
1629450000000|2021-08-20 09:00:00|370.4|368.6|366|364.2|373.13|371.33|361.23|359.43|0
1629453600000|2021-08-20 10:00:00|365.88|364.08|367.49|365.69|370.85|369.05|364.51|362.71|0
1629457200000|2021-08-20 11:00:00|366.99|365.19|368.5|366.7|372.48|370.68|362.54|360.74|0
1629460800000|2021-08-20 12:00:00|368.25|366.45|351.11|349.31|369.5|367.7|351.11|349.31|0
1629464400000|2021-08-20 13:00:00|350.86|349.06|329.35|327.55|353.1|351.3|326.85|325.05|0
1629468000000|2021-08-20 14:00:00|329.1|327.3|325.6|323.8|330.09|328.29|317.63|315.83|0
1629471600000|2021-08-20 15:00:00|325.11|323.31|323.35|321.55|327.86|326.06|319.88|318.08|0
1629475200000|2021-08-20 16:00:00|323.1|321.3|315.08|313.28|324.35|322.55|312.08|310.28|0
1629478800000|2021-08-20 17:00:00|314.33|312.53|319.81|318.01|320.31|318.51|312.33|310.53|0
1629482400000|2021-08-20 18:00:00|319.31|317.51|319.32|317.52|322.82|321.02|315.57|313.77|0
1629486000000|2021-08-20 19:00:00|319.82|318.02|314.32|312.52|320.31|318.51|310.58|308.78|0
1629489600000|2021-08-20 20:00:00|314.07|312.27|317.26|315.06|317.81|316.01|314.07|312.27|0
1629702000000|2021-08-23 07:00:00|300.07|298.27|303.51|301.71|305.75|303.95|299.04|297.24|0
1629705600000|2021-08-23 08:00:00|303.26|301.46|301.03|299.23|305.75|303.95|300.78|298.98|0
1629709200000|2021-08-23 09:00:00|300.78|298.98|300.28|298.48|303.01|301.21|299.29|297.49|0
1629712800000|2021-08-23 10:00:00|300.16|298.36|299.01|297.21|301.15|299.35|298.52|296.72|0
1629716400000|2021-08-23 11:00:00|299.26|297.46|299.01|297.21|301.25|299.45|296.78|294.98|0
1629720000000|2021-08-23 12:00:00|298.76|296.96|298.47|296.67|300.5|298.7|297.86|296.06|0
1629723600000|2021-08-23 13:00:00|298.72|296.92|284.57|282.77|300.46|298.66|284.32|282.52|0
1629727200000|2021-08-23 14:00:00|284.07|282.27|275.4|273.6|286.05|284.25|274.65|272.85|0
1629730800000|2021-08-23 15:00:00|275.15|273.35|270.26|268.46|275.4|273.6|269.02|267.22|0
1629734400000|2021-08-23 16:00:00|270.02|268.22|266.04|264.24|271.01|269.21|266.04|264.24|0
1629738000000|2021-08-23 17:00:00|266.29|264.49|270.51|268.71|273.49|271.69|265.55|263.75|0
1629741600000|2021-08-23 18:00:00|270.26|268.46|267.48|265.68|271.25|269.45|266.74|264.94|0
1629745200000|2021-08-23 19:00:00|267.73|265.93|274.94|273.14|275.93|274.13|266.99|265.19|0
1629748800000|2021-08-23 20:00:00|275.19|273.39|270.01|267.81|275.19|273.39|269.63|267.43|0
1629752400000|2021-08-23 21:00:00|269.83|267.63|269.85|267.65|270.43|268.23|269.49|267.29|0
1629756000000|2021-08-23 22:00:00|270.51|268.31|268.88|266.68|271.12|268.92|267.64|265.44|0
1629759600000|2021-08-23 23:00:00|269.01|266.81|267.89|265.69|269.01|266.81|267.89|265.69|0
1629763200000|2021-08-24 00:00:00|267.64|265.44|268.38|266.18|269.88|267.68|267.39|265.19|0
1629766800000|2021-08-24 01:00:00|268.13|265.93|267.35|265.15|269.84|267.64|266.86|264.66|0
1629770400000|2021-08-24 02:00:00|267.1|264.9|268.85|266.65|268.85|266.65|267.1|264.9|0
1629774000000|2021-08-24 03:00:00|268.98|266.78|268.35|266.15|269.1|266.9|267.85|265.65|0
1629777600000|2021-08-24 04:00:00|268.6|266.4|268.38|266.18|268.63|266.43|267.85|265.65|0
1629781200000|2021-08-24 05:00:00|268.13|265.93|266.39|264.19|268.38|266.18|265.89|263.69|0
1629784800000|2021-08-24 06:00:00|266.14|263.94|259.67|257.47|267.13|264.93|259.43|257.23|0
1629788400000|2021-08-24 07:00:00|259.92|257.72|264.94|263.14|265.94|264.14|259.92|257.72|0
1629792000000|2021-08-24 08:00:00|265.19|263.39|265.7|263.9|266.95|265.15|263.22|261.42|0
1629795600000|2021-08-24 09:00:00|265.95|264.15|270.43|268.63|270.68|268.88|264.96|263.16|0
1629799200000|2021-08-24 10:00:00|270.18|268.38|266.08|264.28|270.93|269.13|265.95|264.15|0
1629802800000|2021-08-24 11:00:00|266.2|264.4|269.68|267.88|270.18|268.38|265.7|263.9|0
1629806400000|2021-08-24 12:00:00|269.56|267.76|272.17|270.37|274.16|272.36|268.68|266.88|0
1629810000000|2021-08-24 13:00:00|271.92|270.12|267.69|265.89|273.41|271.61|265.95|264.15|0
1629813600000|2021-08-24 14:00:00|268.43|266.63|265.7|263.9|269.43|267.63|263.21|261.41|0
1629817200000|2021-08-24 15:00:00|265.95|264.15|267.44|265.64|270.17|268.37|263.96|262.16|0
1629820800000|2021-08-24 16:00:00|267.68|265.88|268.45|266.65|271.68|269.88|267.44|265.64|0
1629824400000|2021-08-24 17:00:00|268.2|266.4|265.46|263.66|268.45|266.65|264.72|262.92|0
1629828000000|2021-08-24 18:00:00|265.21|263.41|262.96|261.16|265.71|263.91|262.96|261.16|0
1629831600000|2021-08-24 19:00:00|263.2|261.4|268.43|266.63|270.42|268.62|262.46|260.66|0
1629835200000|2021-08-24 20:00:00|267.93|266.13|267.51|265.31|269.62|267.62|266.89|264.69|0
1629838800000|2021-08-24 21:00:00|267.43|265.23|266.71|264.51|267.9|265.7|266.42|264.22|0
1629842400000|2021-08-24 22:00:00|267.26|265.06|268.38|266.18|268.38|266.18|266.88|264.68|0
1629846000000|2021-08-24 23:00:00|268.26|266.06|269.62|267.42|271.36|269.16|267.88|265.68|0
1629849600000|2021-08-25 00:00:00|269.87|267.67|269.62|267.42|269.87|267.67|265.89|263.69|0
1629853200000|2021-08-25 01:00:00|269.87|267.67|270.36|268.16|270.86|268.66|268.62|266.42|0
1629856800000|2021-08-25 02:00:00|270.61|268.41|272.38|270.18|273.61|271.41|269.37|267.17|0
1629860400000|2021-08-25 03:00:00|272.63|270.43|272.88|270.68|274.87|272.67|271.39|269.19|0
1629864000000|2021-08-25 04:00:00|273.01|270.81|274.37|272.17|274.37|272.17|272.38|270.18|0
1629867600000|2021-08-25 05:00:00|274.12|271.92|269.53|267.33|274.12|271.92|269.15|266.95|0
1629871200000|2021-08-25 06:00:00|269.4|267.2|268.8|266.8|270.64|268.44|268.3|266.3|0
1629874800000|2021-08-25 07:00:00|269.05|267.05|268.07|266.47|269.31|267.71|266.28|264.28|0
1629878400000|2021-08-25 08:00:00|268.2|266.6|266.3|264.7|269.56|267.96|263.59|261.99|0
1629882000000|2021-08-25 09:00:00|266.05|264.45|265.8|264.2|267.29|265.69|264.8|263.2|0
1629885600000|2021-08-25 10:00:00|265.93|264.33|266.29|264.69|267.79|266.19|265.3|263.7|0
1629889200000|2021-08-25 11:00:00|266.54|264.94|269.03|267.43|272.52|270.92|266.29|264.69|0
1629892800000|2021-08-25 12:00:00|269.28|267.68|266.38|264.78|270.83|269.23|266.14|264.54|0
1629896400000|2021-08-25 13:00:00|266.13|264.53|264.86|263.26|270.09|268.49|264.86|263.26|0
1629900000000|2021-08-25 14:00:00|264.61|263.01|263.62|262.02|267.08|265.48|262.64|261.04|0
1629903600000|2021-08-25 15:00:00|263.87|262.27|256.93|255.33|264.12|262.52|255.7|254.1|0
1629907200000|2021-08-25 16:00:00|256.69|255.09|255.2|253.6|257.43|255.83|254.22|252.62|0
1629910800000|2021-08-25 17:00:00|255.45|253.85|257.15|255.55|257.4|255.8|255.2|253.6|0
1629914400000|2021-08-25 18:00:00|256.9|255.3|256.9|255.3|259.12|257.52|254.93|253.33|0
1629918000000|2021-08-25 19:00:00|257.15|255.55|258.87|257.27|259.86|258.26|253.44|251.84|0
1629921600000|2021-08-25 20:00:00|258.38|256.78|257.72|255.72|259.61|258.01|257.39|255.59|0
1629925200000|2021-08-25 21:00:00|257.77|255.77|257.33|255.33|258.39|256.39|257.22|255.22|0
1629928800000|2021-08-25 22:00:00|257.47|255.47|258.32|256.32|259.31|257.31|257.34|255.34|0
1629932400000|2021-08-25 23:00:00|258.07|256.07|259.06|257.06|259.06|257.06|257.83|255.83|0
1629936000000|2021-08-26 00:00:00|258.81|256.81|262.52|260.52|264|262|258.81|256.81|0
1629939600000|2021-08-26 01:00:00|262.76|260.76|264.56|262.56|266.79|264.79|262.59|260.59|0
1629943200000|2021-08-26 02:00:00|264.32|262.32|265.8|263.8|268.02|266.02|263.82|261.82|0
1629946800000|2021-08-26 03:00:00|265.55|263.55|265.55|263.55|267.77|265.77|264.81|262.81|0
1629950400000|2021-08-26 04:00:00|265.79|263.79|265.05|263.05|266.04|264.04|264.06|262.06|0
1629954000000|2021-08-26 05:00:00|265.3|263.3|263.32|261.32|265.3|263.3|263.07|261.07|0
1629957600000|2021-08-26 06:00:00|263.56|261.56|266.59|264.59|267.58|265.58|262.82|260.82|0
1629961200000|2021-08-26 07:00:00|266.84|264.84|261.95|260.35|270.84|269.24|260.47|258.87|0
1629964800000|2021-08-26 08:00:00|261.7|260.1|263.67|262.07|263.67|262.07|259.73|258.13|0
1629968400000|2021-08-26 09:00:00|263.42|261.82|262.43|260.83|266.88|265.28|262.43|260.83|0
1629972000000|2021-08-26 10:00:00|262.68|261.08|262.18|260.58|263.66|262.06|260.7|259.1|0
1629975600000|2021-08-26 11:00:00|261.69|260.09|259.93|258.33|262.44|260.84|258.74|257.14|0
1629979200000|2021-08-26 12:00:00|259.69|258.09|263.14|261.54|266.1|264.5|258.45|256.85|0
1629982800000|2021-08-26 13:00:00|262.89|261.29|265.85|264.25|265.85|264.25|259.43|257.83|0
1629986400000|2021-08-26 14:00:00|266.1|264.5|279.04|277.44|282.64|281.04|261.9|260.3|0
1629990000000|2021-08-26 15:00:00|278.79|277.19|272.67|271.07|285.71|284.11|268.7|267.1|0
1629993600000|2021-08-26 16:00:00|272.42|270.82|270.43|268.83|272.67|271.07|266.96|265.36|0
1629997200000|2021-08-26 17:00:00|270.68|269.08|272.66|271.06|275.89|274.29|268.69|267.09|0
1630000800000|2021-08-26 18:00:00|272.91|271.31|280.4|278.8|280.9|279.3|272.91|271.31|0
1630004400000|2021-08-26 19:00:00|280.9|279.3|285|283.4|285.94|284.34|278.26|276.66|0
1630008000000|2021-08-26 20:00:00|285.25|283.65|281.16|279.16|285.25|283.65|280.68|278.68|0
1630011600000|2021-08-26 21:00:00|281.12|279.12|281.34|279.34|281.65|279.65|280.79|278.79|0
1630015200000|2021-08-26 22:00:00|281.31|279.31|281.67|279.67|281.92|279.92|279.44|277.44|0
1630018800000|2021-08-26 23:00:00|281.92|279.92|285.14|283.14|286.88|284.88|281.92|279.92|0
1630022400000|2021-08-27 00:00:00|285.39|283.39|284.64|282.64|288.86|286.86|284.39|282.39|0
1630026000000|2021-08-27 01:00:00|284.39|282.39|281.17|279.17|285.39|283.39|279.93|277.93|0
1630029600000|2021-08-27 02:00:00|280.92|278.92|276.21|274.21|280.92|278.92|273.48|271.48|0
1630033200000|2021-08-27 03:00:00|276.46|274.46|276.2|274.2|276.7|274.7|275.21|273.21|0
1630036800000|2021-08-27 04:00:00|275.96|273.96|275.21|273.21|276.2|274.2|274.47|272.47|0
1630040400000|2021-08-27 05:00:00|274.96|272.96|275.21|273.21|277.69|275.69|274.22|272.22|0
1630044000000|2021-08-27 06:00:00|275.09|273.09|272.48|270.48|276.2|274.2|270.25|268.25|0
1630047600000|2021-08-27 07:00:00|272.98|270.98|269.63|268.03|274.91|272.91|267.27|265.67|0
1630051200000|2021-08-27 08:00:00|269.39|267.79|271.39|269.79|273.13|271.53|269.14|267.54|0
1630054800000|2021-08-27 09:00:00|271.14|269.54|270.15|268.55|272.88|271.28|269.15|267.55|0
1630058400000|2021-08-27 10:00:00|269.9|268.3|271.88|270.28|272.38|270.78|269.4|267.8|0
1630062000000|2021-08-27 11:00:00|271.64|270.04|274.9|273.3|277.39|275.79|270.64|269.04|0
1630065600000|2021-08-27 12:00:00|275.15|273.55|272.17|270.57|275.89|274.29|270.68|269.08|0
1630069200000|2021-08-27 13:00:00|271.92|270.32|269.89|268.29|276.89|275.29|267.41|265.81|0
1630072800000|2021-08-27 14:00:00|269.52|267.92|251.12|249.52|275.61|274.01|248.89|247.29|0
1630076400000|2021-08-27 15:00:00|250.63|249.03|248.89|247.29|255.07|253.47|247.9|246.3|0
1630080000000|2021-08-27 16:00:00|248.39|246.79|245.92|244.32|250.86|249.26|245.92|244.32|0
1630083600000|2021-08-27 17:00:00|246.17|244.57|244.44|242.84|246.42|244.82|243.21|241.61|0
1630087200000|2021-08-27 18:00:00|244.19|242.59|245.69|244.09|247.65|246.05|244.19|242.59|0
1630090800000|2021-08-27 19:00:00|245.45|243.85|245.51|243.91|247.49|245.89|241.3|239.7|0
1630094400000|2021-08-27 20:00:00|246.25|244.65|246.95|244.95|247.74|246.14|244.52|242.92|0
1630306800000|2021-08-30 07:00:00|243.73|242.13|242.74|241.14|244.97|243.37|242.49|240.89|0
1630310400000|2021-08-30 08:00:00|242.99|241.39|242.24|240.64|243.73|242.13|241.5|239.9|0
1630314000000|2021-08-30 09:00:00|241.99|240.39|242.24|240.64|243.48|241.88|241.5|239.9|0
1630317600000|2021-08-30 10:00:00|241.99|240.39|241.74|240.14|242.73|241.13|240.01|238.41|0
1630321200000|2021-08-30 11:00:00|241.87|240.27|241.4|239.8|242.48|240.88|241.24|239.64|0
1630324800000|2021-08-30 12:00:00|241.15|239.55|239.66|238.06|242.39|240.79|238.92|237.32|0
1630328400000|2021-08-30 13:00:00|239.91|238.31|233.41|231.81|240.41|238.81|232.92|231.32|0
1630332000000|2021-08-30 14:00:00|233.16|231.56|219.51|217.91|234.65|233.05|219.51|217.91|0
1630335600000|2021-08-30 15:00:00|219.76|218.16|218.62|217.02|221.49|219.89|216.79|215.19|0
1630339200000|2021-08-30 16:00:00|218.37|216.77|220.28|218.68|223.74|222.14|218.13|216.53|0
1630342800000|2021-08-30 17:00:00|220.03|218.43|218.05|216.45|221.27|219.67|218.05|216.45|0
1630346400000|2021-08-30 18:00:00|218.3|216.7|218.79|217.19|221.26|219.66|216.82|215.22|0
1630350000000|2021-08-30 19:00:00|218.54|216.94|226.46|224.86|226.46|224.86|217.8|216.2|0
1630353600000|2021-08-30 20:00:00|225.71|224.11|221.42|219.42|226.95|225.35|221.05|219.05|0
1630357200000|2021-08-30 21:00:00|221.28|219.28|221.38|219.38|222.03|220.03|221.1|219.1|0
1630360800000|2021-08-30 22:00:00|221.91|219.91|221.29|219.29|222.52|220.52|220.06|218.06|0
1630364400000|2021-08-30 23:00:00|221.04|219.04|224|222|224.74|222.74|221.04|219.04|0
1630368000000|2021-08-31 00:00:00|224.25|222.25|224.98|222.98|225.48|223.48|222.76|220.76|0
1630371600000|2021-08-31 01:00:00|225.23|223.23|225.48|223.48|225.73|223.73|223.5|221.5|0
1630375200000|2021-08-31 02:00:00|225.72|223.72|224.98|222.98|226.22|224.22|224.48|222.48|0
1630378800000|2021-08-31 03:00:00|225.11|223.11|220.77|218.77|225.11|223.11|219.79|217.79|0
1630382400000|2021-08-31 04:00:00|220.53|218.53|214.37|212.37|221.27|219.27|213.87|211.87|0
1630386000000|2021-08-31 05:00:00|214.12|212.12|211.9|209.9|215.1|213.1|211.41|209.41|0
1630389600000|2021-08-31 06:00:00|211.65|209.65|211.89|209.89|212.39|210.39|209.44|207.44|0
1630393200000|2021-08-31 07:00:00|212.39|210.39|214.4|212.8|214.4|212.8|211.45|209.65|0
1630396800000|2021-08-31 08:00:00|214.15|212.55|215.63|214.03|216.37|214.77|213.41|211.81|0
1630400400000|2021-08-31 09:00:00|215.76|214.16|218.09|216.49|218.58|216.98|214.39|212.79|0
1630404000000|2021-08-31 10:00:00|218.34|216.74|226.79|225.19|228.77|227.17|217.1|215.5|0
1630407600000|2021-08-31 11:00:00|227.04|225.44|227.92|226.32|229.02|227.42|222.84|221.24|0
1630411200000|2021-08-31 12:00:00|227.68|226.08|229.15|227.55|234.83|233.23|226.94|225.34|0
1630414800000|2021-08-31 13:00:00|228.9|227.3|236.55|234.95|238.28|236.68|224.71|223.11|0
1630418400000|2021-08-31 14:00:00|236.31|234.71|227.17|225.57|237.05|235.45|226.68|225.08|0
1630422000000|2021-08-31 15:00:00|227.05|225.45|224.45|222.85|230.87|229.27|222.98|221.38|0
1630425600000|2021-08-31 16:00:00|224.21|222.61|224.89|223.29|226.42|224.82|223.22|221.62|0
1630429200000|2021-08-31 17:00:00|225.38|223.78|229.08|227.48|233.53|231.93|225.14|223.54|0
1630432800000|2021-08-31 18:00:00|228.83|227.23|229.08|227.48|234.02|232.42|228.59|226.99|0
1630436400000|2021-08-31 19:00:00|229.32|227.72|231.05|229.45|235.5|233.9|227.59|225.99|0
1630440000000|2021-08-31 20:00:00|230.8|229.2|223.42|221.42|230.8|229.2|223.02|221.02|0
1630443600000|2021-08-31 21:00:00|223.68|221.68|224.12|222.12|224.34|222.34|223.46|221.46|0
1630447200000|2021-08-31 22:00:00|223.64|221.64|224.74|222.74|225.48|223.48|222.52|220.52|0
1630450800000|2021-08-31 23:00:00|224.49|222.49|223.01|221.01|225.73|223.73|223.01|221.01|0
1630454400000|2021-09-01 00:00:00|222.76|220.76|226.22|224.22|227.45|225.45|222.02|220.02|0
1630458000000|2021-09-01 01:00:00|226.35|224.35|222.01|220.01|226.96|224.96|222.01|220.01|0
1630461600000|2021-09-01 02:00:00|221.76|219.76|218.48|216.48|221.76|219.76|218.48|216.48|0
1630465200000|2021-09-01 03:00:00|218.36|216.36|219.21|217.21|219.46|217.46|217.24|215.24|0
1630468800000|2021-09-01 04:00:00|218.97|216.97|219.21|217.21|219.46|217.46|217.73|215.73|0
1630472400000|2021-09-01 05:00:00|219.09|217.09|216.73|214.73|219.21|217.21|215.5|213.5|0
1630476000000|2021-09-01 06:00:00|216.24|214.24|213.52|211.52|216.73|214.73|213.03|211.03|0
1630479600000|2021-09-01 07:00:00|213.27|211.27|212.46|210.86|213.7|212.1|211.23|209.63|0
1630483200000|2021-09-01 08:00:00|212.34|210.74|213.7|212.1|214.19|212.59|211.47|209.87|0
1630486800000|2021-09-01 09:00:00|213.95|212.35|216.92|215.32|217.41|215.81|213.45|211.85|0
1630490400000|2021-09-01 10:00:00|217.16|215.56|214.35|212.75|217.66|216.06|214.1|212.5|0
1630494000000|2021-09-01 11:00:00|214.1|212.5|214.34|212.74|217.06|215.46|213.86|212.26|0
1630497600000|2021-09-01 12:00:00|214.1|212.5|217.06|215.46|217.06|215.46|212.12|210.52|0
1630501200000|2021-09-01 13:00:00|217.18|215.58|227.32|225.72|229.18|227.58|216.31|214.71|0
1630504800000|2021-09-01 14:00:00|226.95|225.35|221.5|219.9|226.95|225.35|221.25|219.65|0
1630508400000|2021-09-01 15:00:00|221.25|219.65|223.63|222.03|226.16|224.56|220.76|219.16|0
1630512000000|2021-09-01 16:00:00|223.88|222.28|218.03|216.43|223.88|222.28|217.78|216.18|0
1630515600000|2021-09-01 17:00:00|217.78|216.18|217.28|215.68|218.77|217.17|216.3|214.7|0
1630519200000|2021-09-01 18:00:00|217.04|215.44|223.96|222.36|224.95|223.35|217.04|215.44|0
1630522800000|2021-09-01 19:00:00|224.21|222.61|229.66|228.06|231.64|230.04|222.97|221.37|0
1630526400000|2021-09-01 20:00:00|228.67|227.07|228.86|226.86|230.71|228.71|226.31|224.51|0
1630530000000|2021-09-01 21:00:00|229|227|229.28|227.28|229.96|227.96|228.74|226.74|0
1630533600000|2021-09-01 22:00:00|228.85|226.85|228.48|226.48|229.22|227.22|227.24|225.24|0
1630537200000|2021-09-01 23:00:00|228.6|226.6|227.98|225.98|229.22|227.22|227.48|225.48|0
1630540800000|2021-09-02 00:00:00|228.22|226.22|233.17|231.17|235.15|233.15|225.51|223.51|0
1630544400000|2021-09-02 01:00:00|233.42|231.42|232.47|230.47|234.16|232.16|229.95|227.95|0
1630548000000|2021-09-02 02:00:00|232.72|230.72|233.46|231.46|233.71|231.71|230.74|228.74|0
1630551600000|2021-09-02 03:00:00|233.59|231.59|232.47|230.47|234.45|232.45|231.73|229.73|0
1630555200000|2021-09-02 04:00:00|232.22|230.22|231.72|229.72|232.96|230.96|231.6|229.6|0
1630558800000|2021-09-02 05:00:00|231.97|229.97|230.48|228.48|232.96|230.96|229.49|227.49|0
1630562400000|2021-09-02 06:00:00|230.36|228.36|226.52|224.52|231.22|229.22|226.52|224.52|0
1630566000000|2021-09-02 07:00:00|226.77|224.77|223|221.4|228.15|226.15|223|221.4|0
1630569600000|2021-09-02 08:00:00|222.75|221.15|220.03|218.43|222.75|221.15|219.04|217.44|0
1630573200000|2021-09-02 09:00:00|219.91|218.31|222.25|220.65|222.99|221.39|219.78|218.18|0
1630576800000|2021-09-02 10:00:00|222|220.4|222|220.4|223.23|221.63|221.01|219.41|0
1630580400000|2021-09-02 11:00:00|222.12|220.52|221.2|219.6|222.99|221.39|220.46|218.86|0
1630584000000|2021-09-02 12:00:00|221.08|219.48|217.24|215.64|221.7|220.1|216.74|215.14|0
1630587600000|2021-09-02 13:00:00|216.99|215.39|213.54|211.94|218.23|216.63|207.08|205.48|0
1630591200000|2021-09-02 14:00:00|213.42|211.82|212.76|211.16|216.78|215.18|210.54|208.94|0
1630594800000|2021-09-02 15:00:00|212.27|210.67|212.76|211.16|214.87|213.27|210.04|208.44|0
1630598400000|2021-09-02 16:00:00|212.51|210.91|213.74|212.14|216.71|215.11|212.26|210.66|0
1630602000000|2021-09-02 17:00:00|213.5|211.9|223.53|221.93|224.89|223.29|213|211.4|0
1630605600000|2021-09-02 18:00:00|223.65|222.05|220.58|218.98|228.12|226.52|219.84|218.24|0
1630609200000|2021-09-02 19:00:00|220.09|218.49|215.91|214.31|226.23|224.63|215.91|214.31|0
1630612800000|2021-09-02 20:00:00|216.4|214.8|214.92|212.92|218.36|216.76|214.44|212.55|0
1630616400000|2021-09-02 21:00:00|214.99|212.99|214.77|212.77|215.03|213.03|214.09|212.09|0
1630620000000|2021-09-02 22:00:00|214.92|212.92|214.54|212.54|216.27|214.27|213.8|211.8|0
1630623600000|2021-09-02 23:00:00|214.29|212.29|216.51|214.51|217.25|215.25|214.29|212.29|0
1630627200000|2021-09-03 00:00:00|216.26|214.26|213.3|211.3|216.51|214.51|212.31|210.31|0
1630630800000|2021-09-03 01:00:00|213.05|211.05|214.77|212.77|216.5|214.5|213.05|211.05|0
1630634400000|2021-09-03 02:00:00|215.02|213.02|207.13|205.13|215.27|213.27|206.88|204.88|0
1630638000000|2021-09-03 03:00:00|206.39|204.39|208.35|206.35|209.83|207.83|205.9|203.9|0
1630641600000|2021-09-03 04:00:00|208.23|206.23|207.12|205.12|208.6|206.6|206.38|204.38|0
1630645200000|2021-09-03 05:00:00|207.36|205.36|207.11|205.11|208.59|206.59|205.88|203.88|0
1630648800000|2021-09-03 06:00:00|206.86|204.86|208.83|206.83|210.31|208.31|206.86|204.86|0
1630652400000|2021-09-03 07:00:00|208.34|206.34|207.57|205.97|214.52|212.92|207.32|205.72|0
1630656000000|2021-09-03 08:00:00|207.82|206.22|208.81|207.21|209.06|207.46|207.07|205.47|0
1630659600000|2021-09-03 09:00:00|209.06|207.46|208.81|207.21|209.56|207.96|208.07|206.47|0
1630663200000|2021-09-03 10:00:00|208.69|207.09|207.81|206.21|209.31|207.71|206.57|204.97|0
1630666800000|2021-09-03 11:00:00|208.06|206.46|209.55|207.95|210.05|208.45|207.07|205.47|0
1630670400000|2021-09-03 12:00:00|209.43|207.83|212.79|211.19|222|220.4|202.1|200.5|0
1630674000000|2021-09-03 13:00:00|213.03|211.43|223.17|221.57|231.48|229.88|210.27|208.67|0
1630677600000|2021-09-03 14:00:00|222.68|221.08|221.74|220.14|225.73|224.13|217.25|215.65|0
1630681200000|2021-09-03 15:00:00|221.99|220.39|221.24|219.64|223.48|221.88|216.75|215.15|0
1630684800000|2021-09-03 16:00:00|221.74|220.14|220.23|218.63|222.23|220.63|218.49|216.89|0
1630688400000|2021-09-03 17:00:00|219.98|218.38|213.24|211.64|220.23|218.63|212.74|211.14|0
1630692000000|2021-09-03 18:00:00|212.99|211.39|213.48|211.88|215.23|213.63|212.74|211.14|0
1630695600000|2021-09-03 19:00:00|213.73|212.13|215.95|214.35|218.2|216.6|210.99|209.39|0
1630699200000|2021-09-03 20:00:00|216.7|215.1|217.15|215.15|217.95|216.35|215.95|214.35|0
1630998000000|2021-09-07 07:00:00|211.9|209.9|211.45|209.85|213.7|212.1|210.7|209.1|0
1631001600000|2021-09-07 08:00:00|211.2|209.6|213.7|212.1|218.44|216.84|211.2|209.6|0
1631005200000|2021-09-07 09:00:00|213.45|211.85|217.44|215.84|221.44|219.84|213.2|211.6|0
1631008800000|2021-09-07 10:00:00|217.69|216.09|216.94|215.34|219.19|217.59|215.94|214.34|0
1631012400000|2021-09-07 11:00:00|217.19|215.59|213.94|212.34|217.19|215.59|212.7|211.1|0
1631016000000|2021-09-07 12:00:00|213.69|212.09|216.94|215.34|218.19|216.59|212.94|211.34|0
1631019600000|2021-09-07 13:00:00|217.19|215.59|229.94|228.34|233.94|232.34|216.19|214.59|0
1631023200000|2021-09-07 14:00:00|229.69|228.09|230.44|228.84|239.44|237.84|229.19|227.59|0
1631026800000|2021-09-07 15:00:00|230.69|229.09|234.18|232.58|239.18|237.58|230.19|228.59|0
1631030400000|2021-09-07 16:00:00|234.43|232.83|225.44|223.84|234.93|233.33|224.93|223.33|0
1631034000000|2021-09-07 17:00:00|225.43|223.83|223.93|222.33|226.68|225.08|223.18|221.58|0
1631037600000|2021-09-07 18:00:00|224.18|222.58|226.17|224.57|229.92|228.32|223.93|222.33|0
1631041200000|2021-09-07 19:00:00|226.42|224.82|231.42|229.82|232.67|231.07|224.68|223.08|0
1631044800000|2021-09-07 20:00:00|231.67|230.07|233.5|231.5|235.42|233.82|231.42|229.82|0
1631048400000|2021-09-07 21:00:00|233.6|231.6|233.41|231.41|233.65|231.65|233.14|231.14|0
1631052000000|2021-09-07 22:00:00|233|231|233.12|231.12|233.87|231.87|231.62|229.62|0
1631055600000|2021-09-07 23:00:00|232.87|230.87|236.62|234.62|237.62|235.62|232.87|230.87|0
1631059200000|2021-09-08 00:00:00|236.37|234.37|228.88|226.88|236.62|234.62|228.63|226.63|0
1631062800000|2021-09-08 01:00:00|228.63|226.63|227.63|225.63|229.63|227.63|226.38|224.38|0
1631066400000|2021-09-08 02:00:00|227.38|225.38|228.38|226.38|228.38|226.38|226.63|224.63|0
1631070000000|2021-09-08 03:00:00|228.13|226.13|232.37|230.37|234.12|232.12|227.38|225.38|0
1631073600000|2021-09-08 04:00:00|232.12|230.12|231.37|229.37|232.87|230.87|230.62|228.62|0
1631077200000|2021-09-08 05:00:00|231.12|229.12|228.62|226.62|232.87|230.87|228.62|226.62|0
1631080800000|2021-09-08 06:00:00|228.87|226.87|234.87|232.87|235.87|233.87|227.87|225.87|0
1631084400000|2021-09-08 07:00:00|235.37|233.37|247.56|245.96|250.68|249.08|234.62|232.62|0
1631088000000|2021-09-08 08:00:00|247.18|245.58|246.43|244.83|253.68|252.08|243.19|241.59|0
1631091600000|2021-09-08 09:00:00|246.68|245.08|236.44|234.84|247.18|245.58|235.94|234.34|0
1631095200000|2021-09-08 10:00:00|236.19|234.59|234.44|232.84|237.69|236.09|231.94|230.34|0
1631098800000|2021-09-08 11:00:00|234.69|233.09|233.68|232.08|234.69|233.09|229.44|227.84|0
1631102400000|2021-09-08 12:00:00|233.43|231.83|234.18|232.58|239.18|237.58|231.68|230.08|0
1631106000000|2021-09-08 13:00:00|233.93|232.33|235.18|233.58|243.56|241.96|233.18|231.58|0
1631109600000|2021-09-08 14:00:00|234.93|233.33|252.92|251.32|258.67|257.07|230.68|229.08|0
1631113200000|2021-09-08 15:00:00|253.42|251.82|253.42|251.82|255.67|254.07|243.92|242.32|0
1631116800000|2021-09-08 16:00:00|253.67|252.07|244.92|243.32|255.67|254.07|238.92|237.32|0
1631120400000|2021-09-08 17:00:00|244.42|242.82|244.17|242.57|246.67|245.07|239.92|238.32|0
1631124000000|2021-09-08 18:00:00|243.92|242.32|239.67|238.07|244.17|242.57|237.17|235.57|0
1631127600000|2021-09-08 19:00:00|239.92|238.32|237.92|236.32|243.17|241.57|236.17|234.57|0
1631131200000|2021-09-08 20:00:00|238.17|236.57|239.75|237.75|240.17|238.57|238.17|236.57|0
1631134800000|2021-09-08 21:00:00|239.6|237.6|240.48|238.48|240.48|238.48|239.56|237.56|0
1631138400000|2021-09-08 22:00:00|240|238|242.62|240.62|243.12|241.12|239.25|237.25|0
1631142000000|2021-09-08 23:00:00|242.87|240.87|243.37|241.37|244.62|242.62|241.62|239.62|0
1631145600000|2021-09-09 00:00:00|243.12|241.12|248.37|246.37|249.12|247.12|240.87|238.87|0
1631149200000|2021-09-09 01:00:00|248.62|246.62|246.62|244.62|250.12|248.12|245.12|243.12|0
1631152800000|2021-09-09 02:00:00|246.87|244.87|247.62|245.62|248.87|246.87|244.37|242.37|0
1631156400000|2021-09-09 03:00:00|247.87|245.87|251.37|249.37|253.87|251.87|246.37|244.37|0
1631160000000|2021-09-09 04:00:00|251.12|249.12|254.87|252.87|255.87|253.87|250.62|248.62|0
1631163600000|2021-09-09 05:00:00|255.12|253.12|258.37|256.37|260.12|258.12|254.62|252.62|0
1631167200000|2021-09-09 06:00:00|258.62|256.62|257|255|259|257|252.62|250.62|0
1631170800000|2021-09-09 07:00:00|257.12|255.12|252.92|251.32|265.17|263.57|250.92|249.32|0
1631174400000|2021-09-09 08:00:00|252.67|251.07|251.67|250.07|252.67|251.07|246.92|245.32|0
1631178000000|2021-09-09 09:00:00|251.92|250.32|248.67|247.07|254.42|252.82|245.92|244.32|0
1631181600000|2021-09-09 10:00:00|248.42|246.82|250.67|249.07|251.42|249.82|247.67|246.07|0
1631185200000|2021-09-09 11:00:00|250.42|248.82|240.42|238.82|253.42|251.82|239.92|238.32|0
1631188800000|2021-09-09 12:00:00|240.67|239.07|240.17|238.57|245.42|243.82|237.67|236.07|0
1631192400000|2021-09-09 13:00:00|239.8|238.2|229.67|228.07|242.67|241.07|227.42|225.82|0
1631196000000|2021-09-09 14:00:00|229.42|227.82|228.42|226.82|231.17|229.57|221.92|220.32|0
1631199600000|2021-09-09 15:00:00|228.17|226.57|235.17|233.57|239.92|238.32|227.67|226.07|0
1631203200000|2021-09-09 16:00:00|234.92|233.32|241.42|239.82|242.67|241.07|234.92|233.32|0
1631206800000|2021-09-09 17:00:00|241.17|239.57|254.17|252.57|257.42|255.82|236.67|235.07|0
1631210400000|2021-09-09 18:00:00|255.17|253.57|249.42|247.82|259.92|258.32|248.17|246.57|0
1631214000000|2021-09-09 19:00:00|249.17|247.57|259.17|257.57|259.67|258.07|245.92|244.32|0
1631217600000|2021-09-09 20:00:00|258.42|256.82|260.25|258.25|263.87|261.87|256.17|254.57|0
1631221200000|2021-09-09 21:00:00|260.1|258.1|257.74|255.74|260.76|258.76|257.24|255.24|0
1631224800000|2021-09-09 22:00:00|259.5|257.5|259.12|257.12|262.12|260.12|257.62|255.62|0
1631228400000|2021-09-09 23:00:00|259.25|257.25|259.87|257.87|261.87|259.87|258.12|256.12|0
1631232000000|2021-09-10 00:00:00|259.62|257.62|256.62|254.62|260.12|258.12|254.37|252.37|0
1631235600000|2021-09-10 01:00:00|256.87|254.87|253.12|251.12|261.37|259.37|251.87|249.87|0
1631239200000|2021-09-10 02:00:00|252.62|250.62|251.62|249.62|254.12|252.12|250.62|248.62|0
1631242800000|2021-09-10 03:00:00|251.37|249.37|250.87|248.87|251.87|249.87|249.87|247.87|0
1631246400000|2021-09-10 04:00:00|251.12|249.12|247.12|245.12|251.62|249.62|245.87|243.87|0
1631250000000|2021-09-10 05:00:00|246.87|244.87|246.12|244.12|248.62|246.62|244.37|242.37|0
1631253600000|2021-09-10 06:00:00|245.62|243.62|245.62|243.62|249.37|247.37|245.37|243.37|0
1631257200000|2021-09-10 07:00:00|246.87|244.87|241.67|240.07|249.37|247.37|240.92|239.32|0
1631260800000|2021-09-10 08:00:00|242.17|240.57|237.67|236.07|242.42|240.82|236.92|235.32|0
1631264400000|2021-09-10 09:00:00|237.8|236.2|241.92|240.32|242.17|240.57|237.67|236.07|0
1631268000000|2021-09-10 10:00:00|242.05|240.45|239.67|238.07|242.17|240.57|239.42|237.82|0
1631271600000|2021-09-10 11:00:00|240.17|238.57|239.42|237.82|240.92|239.32|238.3|236.7|0
1631275200000|2021-09-10 12:00:00|239.17|237.57|239.17|237.57|241.17|239.57|237.42|235.82|0
1631278800000|2021-09-10 13:00:00|238.92|237.32|250.42|248.82|252.42|250.82|232.67|231.07|0
1631282400000|2021-09-10 14:00:00|250.67|249.07|265.42|263.82|273.42|271.82|250.67|249.07|0
1631286000000|2021-09-10 15:00:00|265.67|264.07|268.42|266.82|274.42|272.82|264.42|262.82|0
1631289600000|2021-09-10 16:00:00|268.67|267.07|256.67|255.07|270.42|268.82|254.67|253.07|0
1631293200000|2021-09-10 17:00:00|256.42|254.82|261.42|259.82|263.17|261.57|253.92|252.32|0
1631296800000|2021-09-10 18:00:00|261.17|259.57|268.67|267.07|269.17|267.57|259.92|258.32|0
1631300400000|2021-09-10 19:00:00|268.42|266.82|292.17|290.57|294.17|292.57|268.42|266.82|0
1631304000000|2021-09-10 20:00:00|291.92|290.32|289.92|288.32|292.17|290.57|288.42|286.82|0
1631516400000|2021-09-13 07:00:00|272.87|270.87|274.42|272.82|275.05|273.45|270.67|269.07|0
1631520000000|2021-09-13 08:00:00|274.17|272.57|273.42|271.82|274.92|273.32|270.17|268.57|0
1631523600000|2021-09-13 09:00:00|273.3|271.7|271.8|270.2|274.42|272.82|271.42|269.82|0
1631527200000|2021-09-13 10:00:00|271.67|270.07|265.42|263.82|271.92|270.32|264.17|262.57|0
1631530800000|2021-09-13 11:00:00|265.67|264.07|267.42|265.82|269.67|268.07|265.17|263.57|0
1631534400000|2021-09-13 12:00:00|267.67|266.07|262.67|261.07|268.42|266.82|262.17|260.57|0
1631538000000|2021-09-13 13:00:00|262.42|260.82|274.92|273.32|278.92|277.32|257.67|256.07|0
1631541600000|2021-09-13 14:00:00|275.17|273.57|280.17|278.57|292.17|290.57|272.42|270.82|0
1631545200000|2021-09-13 15:00:00|279.92|278.32|293.17|291.57|298.42|296.82|278.67|277.07|0
1631548800000|2021-09-13 16:00:00|292.92|291.32|286.42|284.82|295.92|294.32|285.17|283.57|0
1631552400000|2021-09-13 17:00:00|286.17|284.57|297.67|296.07|299.67|298.07|283.17|281.57|0
1631556000000|2021-09-13 18:00:00|297.92|296.32|298.17|296.57|305.67|304.07|294.17|292.57|0
1631559600000|2021-09-13 19:00:00|298.92|297.32|281.42|279.82|305.67|304.07|281.17|279.57|0
1631563200000|2021-09-13 20:00:00|280.92|279.32|274.5|272.5|280.92|279.32|273.62|271.62|0
1631566800000|2021-09-13 21:00:00|274.45|272.45|274.96|272.96|275.04|273.04|274.45|272.45|0
1631570400000|2021-09-13 22:00:00|275.5|273.5|273.62|271.62|277.12|275.12|272.12|270.12|0
1631574000000|2021-09-13 23:00:00|273.37|271.37|274.62|272.62|275.87|273.87|272.62|270.62|0
1631577600000|2021-09-14 00:00:00|274.87|272.87|274.62|272.62|278.12|276.12|273.62|271.62|0
1631581200000|2021-09-14 01:00:00|274.75|272.75|271.62|269.62|274.87|272.87|269.62|267.62|0
1631584800000|2021-09-14 02:00:00|271.37|269.37|274.87|272.87|275.87|273.87|270.12|268.12|0
1631588400000|2021-09-14 03:00:00|274.62|272.62|272.62|270.62|275.87|273.87|272.12|270.12|0
1631592000000|2021-09-14 04:00:00|272.87|270.87|273.12|271.12|274.62|272.62|272.12|270.12|0
1631595600000|2021-09-14 05:00:00|273.62|271.62|273.87|271.87|274.12|272.12|270.37|268.37|0
1631599200000|2021-09-14 06:00:00|274.37|272.37|281.87|279.87|282.12|280.12|273.37|271.37|0
1631602800000|2021-09-14 07:00:00|282.12|280.12|280.42|278.82|287.92|286.32|277.92|276.32|0
1631606400000|2021-09-14 08:00:00|280.67|279.07|275.17|273.57|283.17|281.57|272.92|271.32|0
1631610000000|2021-09-14 09:00:00|274.92|273.32|279.42|277.82|279.67|278.07|273.17|271.57|0
1631613600000|2021-09-14 10:00:00|279.67|278.07|277.42|275.82|280.67|279.07|274.92|273.32|0
1631617200000|2021-09-14 11:00:00|277.67|276.07|286.17|284.57|288.92|287.32|277.17|275.57|0
1631620800000|2021-09-14 12:00:00|286.42|284.82|268.67|267.07|287.92|286.32|261.67|260.07|0
1631624400000|2021-09-14 13:00:00|267.92|266.32|286.42|284.82|287.17|285.57|263.92|262.32|0
1631628000000|2021-09-14 14:00:00|286.92|285.32|297.92|296.32|301.17|299.57|286.17|284.57|0
1631631600000|2021-09-14 15:00:00|297.55|295.95|287.17|285.57|297.55|295.95|287.17|285.57|0
1631635200000|2021-09-14 16:00:00|287.05|285.45|298.67|297.07|298.92|297.32|284.67|283.07|0
1631638800000|2021-09-14 17:00:00|298.92|297.32|297.42|295.82|306.67|305.07|295.42|293.82|0
1631642400000|2021-09-14 18:00:00|297.67|296.07|306.42|304.82|315.17|313.57|296.42|294.82|0
1631646000000|2021-09-14 19:00:00|306.67|305.07|306.17|304.57|314.67|313.07|304.92|303.32|0
1631649600000|2021-09-14 20:00:00|304.92|303.32|304|302|306.92|305.32|302.17|300.57|0
1631653200000|2021-09-14 21:00:00|303.8|301.8|304.47|302.47|305.02|303.02|303.24|301.24|0
1631656800000|2021-09-14 22:00:00|304|302|302.62|300.62|304.87|302.87|301.37|299.37|0
1631660400000|2021-09-14 23:00:00|302.37|300.37|299.62|297.62|303.37|301.37|299.62|297.62|0
1631664000000|2021-09-15 00:00:00|299.87|297.87|301.12|299.12|301.87|299.87|296.37|294.37|0
1631667600000|2021-09-15 01:00:00|300.87|298.87|304.62|302.62|305.62|303.62|298.37|296.37|0
1631671200000|2021-09-15 02:00:00|305.25|303.25|303.87|301.87|309.37|307.37|301.37|299.37|0
1631674800000|2021-09-15 03:00:00|303.62|301.62|300.37|298.37|304.12|302.12|299.37|297.37|0
1631678400000|2021-09-15 04:00:00|300.62|298.62|296.37|294.37|300.62|298.62|296.12|294.12|0
1631682000000|2021-09-15 05:00:00|296.12|294.12|300.62|298.62|302.87|300.87|296.12|294.12|0
1631685600000|2021-09-15 06:00:00|301.12|299.12|299.75|297.75|304.87|302.87|298.12|296.12|0
1631689200000|2021-09-15 07:00:00|300.12|298.12|299.67|298.07|301.92|300.32|296.62|294.62|0
1631692800000|2021-09-15 08:00:00|299.42|297.82|295.67|294.07|299.67|298.07|293.42|291.82|0
1631696400000|2021-09-15 09:00:00|295.42|293.82|293.67|292.07|296.92|295.32|292.67|291.07|0
1631700000000|2021-09-15 10:00:00|293.42|291.82|299.92|298.32|301.67|300.07|292.92|291.32|0
1631703600000|2021-09-15 11:00:00|299.67|298.07|302.42|300.82|305.92|304.32|299.17|297.57|0
1631707200000|2021-09-15 12:00:00|301.92|300.32|300.17|298.57|309.67|308.07|299.42|297.82|0
1631710800000|2021-09-15 13:00:00|300.42|298.82|296.92|295.32|312.92|311.32|293.67|292.07|0
1631714400000|2021-09-15 14:00:00|296.17|294.57|297.42|295.82|308.17|306.57|292.42|290.82|0
1631718000000|2021-09-15 15:00:00|296.67|295.07|293.42|291.82|299.92|298.32|291.92|290.32|0
1631721600000|2021-09-15 16:00:00|293.67|292.07|277.92|276.32|296.92|295.32|276.17|274.57|0
1631725200000|2021-09-15 17:00:00|277.67|276.07|273.17|271.57|277.92|276.32|267.92|266.32|0
1631728800000|2021-09-15 18:00:00|272.67|271.07|274.17|272.57|275.67|274.07|270.42|268.82|0
1631732400000|2021-09-15 19:00:00|274.42|272.82|268.67|267.07|275.17|273.57|263.17|261.57|0
1631736000000|2021-09-15 20:00:00|268.17|266.57|264.75|262.75|270.42|268.82|263.62|261.62|0
1631739600000|2021-09-15 21:00:00|264.64|262.64|265.34|263.34|266.1|264.1|264.5|262.5|0
1631743200000|2021-09-15 22:00:00|264.75|262.75|264.37|262.37|265.87|263.87|263.87|261.87|0
1631746800000|2021-09-15 23:00:00|264.62|262.62|265.62|263.62|267.12|265.12|264.62|262.62|0
1631750400000|2021-09-16 00:00:00|265.87|263.87|266.37|264.37|267.87|265.87|265.37|263.37|0
1631754000000|2021-09-16 01:00:00|266.62|264.62|270.37|268.37|270.62|268.62|263.12|261.12|0
1631757600000|2021-09-16 02:00:00|270.62|268.62|268.87|266.87|272.12|270.12|267.87|265.87|0
1631761200000|2021-09-16 03:00:00|268.62|266.62|273.37|271.37|273.37|271.37|267.62|265.62|0
1631764800000|2021-09-16 04:00:00|273.12|271.12|272.12|270.12|273.87|271.87|270.87|268.87|0
1631768400000|2021-09-16 05:00:00|271.87|269.87|272.12|270.12|275.12|273.12|270.12|268.12|0
1631772000000|2021-09-16 06:00:00|272.37|270.37|272.87|270.87|274.37|272.37|269.12|267.12|0
1631775600000|2021-09-16 07:00:00|273.12|271.12|268.42|266.82|273.37|271.37|266.42|264.82|0
1631779200000|2021-09-16 08:00:00|268.67|267.07|271.42|269.82|271.92|270.32|267.17|265.57|0
1631782800000|2021-09-16 09:00:00|271.67|270.07|275.42|273.82|277.17|275.57|270.67|269.07|0
1631786400000|2021-09-16 10:00:00|275.67|274.07|274.17|272.57|276.42|274.82|273.67|272.07|0
1631790000000|2021-09-16 11:00:00|274.42|272.82|278.17|276.57|278.92|277.32|271.92|270.32|0
1631793600000|2021-09-16 12:00:00|278.42|276.82|271.92|270.32|284.17|282.57|270.92|269.32|0
1631797200000|2021-09-16 13:00:00|271.67|270.07|286.17|284.57|289.42|287.82|265.42|263.82|0
1631800800000|2021-09-16 14:00:00|288.42|286.82|301.92|300.32|307.67|306.07|287.42|285.82|0
1631804400000|2021-09-16 15:00:00|302.17|300.57|295.17|293.57|304.42|302.82|294.92|293.32|0
1631808000000|2021-09-16 16:00:00|294.92|293.32|288.17|286.57|297.92|296.32|284.67|283.07|0
1631811600000|2021-09-16 17:00:00|288.42|286.82|280.67|279.07|293.67|292.07|280.42|278.82|0
1631815200000|2021-09-16 18:00:00|280.17|278.57|273.42|271.82|282.92|281.32|272.42|270.82|0
1631818800000|2021-09-16 19:00:00|273.17|271.57|277.42|275.82|277.67|276.07|264.42|262.82|0
1631822400000|2021-09-16 20:00:00|276.42|274.82|278.87|276.87|280.17|278.57|276.42|274.82|0
1632132000000|2021-09-20 10:00:00|502.43|500.03|505.47|503.07|506.73|504.33|500.47|498.07|0
1632135600000|2021-09-20 11:00:00|504.85|502.45|514.54|512.14|514.91|512.51|502.78|500.38|0
1632139200000|2021-09-20 12:00:00|514.9|512.5|517.89|515.49|522.69|520.29|512.29|509.89|0
1632142800000|2021-09-20 13:00:00|516.99|514.59|502.7|500.3|520.07|517.67|495.63|493.23|0
1632146400000|2021-09-20 14:00:00|503.06|500.66|516.93|514.53|520.54|518.14|502.34|499.94|0
1632150000000|2021-09-20 15:00:00|517.29|514.89|526.21|523.81|526.21|523.81|508.47|506.07|0
1632153600000|2021-09-20 16:00:00|526.03|523.63|536.58|534.18|536.76|534.36|525.29|522.89|0
1632157200000|2021-09-20 17:00:00|536.76|534.36|532.63|530.23|546.38|543.98|529.82|527.42|0
1632160800000|2021-09-20 18:00:00|531.71|529.31|550.54|548.14|554.65|552.25|530.06|527.66|0
1632164400000|2021-09-20 19:00:00|551.01|548.61|517.09|514.69|558.77|556.37|515.65|513.25|0
1632168000000|2021-09-20 20:00:00|517.81|515.41|517.55|514.75|522.58|520.18|515.99|513.59|0
1632171600000|2021-09-20 21:00:00|517.17|514.37|517.19|514.39|517.49|514.69|515.61|512.81|0
1632175200000|2021-09-20 22:00:00|516.81|514.01|514.15|511.35|516.81|514.01|512.34|509.54|0
1632178800000|2021-09-20 23:00:00|514.33|511.53|507.79|504.99|518.33|515.53|507.43|504.63|0
1632182400000|2021-09-21 00:00:00|507.61|504.81|506.51|503.71|510.32|507.52|500.58|497.78|0
1632186000000|2021-09-21 01:00:00|506.69|503.89|503.25|500.45|509.21|506.41|502.36|499.56|0
1632189600000|2021-09-21 02:00:00|502.89|500.09|499.11|496.31|504.86|502.06|498.85|496.05|0
1632193200000|2021-09-21 03:00:00|499.29|496.49|495.06|492.26|502.42|499.62|494.53|491.73|0
1632196800000|2021-09-21 04:00:00|495.24|492.44|495.05|492.25|496.67|493.87|494.17|491.37|0
1632200400000|2021-09-21 05:00:00|495.23|492.43|500.22|497.42|501.94|499.14|494.15|491.35|0
1632204000000|2021-09-21 06:00:00|500.14|497.34|496.09|493.29|502.02|499.22|492.53|489.73|0
1632207600000|2021-09-21 07:00:00|496.8|494|481.54|479.14|497.52|494.72|479.21|476.81|0
1632211200000|2021-09-21 08:00:00|481.72|479.32|482.88|480.48|483.07|480.67|476.72|474.32|0
1632214800000|2021-09-21 09:00:00|482.71|480.31|483.7|481.3|488.19|485.79|480.94|478.54|0
1632218400000|2021-09-21 10:00:00|483.88|481.48|483.51|481.11|485.29|482.89|481.04|478.64|0
1632222000000|2021-09-21 11:00:00|483.33|480.93|486.69|484.29|490.62|488.22|483.33|480.93|0
1632225600000|2021-09-21 12:00:00|486.87|484.47|496.74|494.34|497.28|494.88|485.62|483.22|0
1632229200000|2021-09-21 13:00:00|496.83|494.43|494.87|492.47|504.42|502.02|486.61|484.21|0
1632232800000|2021-09-21 14:00:00|493.26|490.86|520.97|518.57|526.19|523.79|493.26|490.86|0
1632236400000|2021-09-21 15:00:00|520.78|518.38|500.32|497.92|524.52|522.12|497.99|495.59|0
1632240000000|2021-09-21 16:00:00|499.96|497.56|503.91|501.51|506.9|504.5|492.45|490.05|0
1632243600000|2021-09-21 17:00:00|503.73|501.33|512.41|510.01|515.33|512.93|502.11|499.71|0
1632247200000|2021-09-21 18:00:00|511.32|508.92|507.53|505.13|517.71|515.31|502.12|499.72|0
1632250800000|2021-09-21 19:00:00|507.35|504.95|516.89|514.49|516.89|514.49|499.5|497.1|0
1632254400000|2021-09-21 20:00:00|517.26|514.86|522.43|519.63|527.67|524.87|515.25|512.85|0
1632258000000|2021-09-21 21:00:00|522.51|519.71|522.35|519.55|522.57|519.77|521.35|518.55|0
1632261600000|2021-09-21 22:00:00|522.46|519.66|523.96|521.16|524.52|521.72|520.31|517.51|0
1632265200000|2021-09-21 23:00:00|523.77|520.97|526.15|523.35|526.52|523.72|522.12|519.32|0
1632268800000|2021-09-22 00:00:00|526.52|523.72|529.14|526.34|533.53|530.73|526.19|523.39|0
1632272400000|2021-09-22 01:00:00|528.95|526.15|510.96|508.16|531.72|528.92|503.45|500.65|0
1632276000000|2021-09-22 02:00:00|510.6|507.8|511.67|508.87|519.89|517.09|509.87|507.07|0
1632279600000|2021-09-22 03:00:00|511.85|509.05|513.84|511.04|515.3|512.5|508.58|505.78|0
1632283200000|2021-09-22 04:00:00|513.66|510.86|510.37|507.57|514.02|511.22|509.56|506.76|0
1632286800000|2021-09-22 05:00:00|510.55|507.75|506.37|503.57|510.73|507.93|502.96|500.16|0
1632290400000|2021-09-22 06:00:00|506.19|503.39|499.07|496.27|506.91|504.11|497.73|494.93|0
1632294000000|2021-09-22 07:00:00|498.98|496.18|506.73|504.33|507.28|504.88|493.94|491.14|0
1632297600000|2021-09-22 08:00:00|506.65|504.25|498.78|496.38|507.28|504.88|497.88|495.48|0
1632301200000|2021-09-22 09:00:00|498.6|496.2|499.66|497.26|502.91|500.51|497.52|495.12|0
1632304800000|2021-09-22 10:00:00|499.48|497.08|498.59|496.19|499.48|497.08|494.74|492.34|0
1632308400000|2021-09-22 11:00:00|499.13|496.73|498.57|496.17|500.56|498.16|497.32|494.92|0
1632312000000|2021-09-22 12:00:00|498.39|495.99|496.4|494|498.93|496.53|495.15|492.75|0
1632315600000|2021-09-22 13:00:00|496.22|493.82|493.16|490.76|505.04|502.64|493.16|490.76|0
1632319200000|2021-09-22 14:00:00|492.27|489.87|482.2|479.8|493.87|491.47|481.49|479.09|0
1632322800000|2021-09-22 15:00:00|482.02|479.62|477.11|474.71|483.84|481.44|469.9|467.5|0
1632326400000|2021-09-22 16:00:00|476.58|474.18|480.43|478.03|481.67|479.27|476.57|474.17|0
1632330000000|2021-09-22 17:00:00|480.61|478.21|483.77|481.37|487.14|484.74|480.26|477.86|0
1632333600000|2021-09-22 18:00:00|490.08|487.68|487.39|484.99|494.19|491.79|468.41|466.01|0
1632337200000|2021-09-22 19:00:00|487.21|484.81|484.06|481.66|490.76|488.36|472.6|470.2|0
1632340800000|2021-09-22 20:00:00|484.77|482.37|482.94|480.14|486.19|483.79|480.89|478.49|0
1632344400000|2021-09-22 21:00:00|483|480.2|483.15|480.35|483.46|480.66|482.92|480.12|0
1632348000000|2021-09-22 22:00:00|483.28|480.48|480.87|478.07|483.28|480.48|480.52|477.72|0
1632351600000|2021-09-22 23:00:00|480.7|477.9|478.92|476.12|481.57|478.77|478.4|475.6|0
1632355200000|2021-09-23 00:00:00|478.74|475.94|476.79|473.99|479.88|477.08|475.92|473.12|0
1632358800000|2021-09-23 01:00:00|476.7|473.9|475.54|472.74|479.25|476.45|473.44|470.64|0
1632362400000|2021-09-23 02:00:00|475.36|472.56|476.85|474.05|478.87|476.07|474.66|471.86|0
1632366000000|2021-09-23 03:00:00|476.75|473.95|477.62|474.82|477.62|474.82|475.17|472.37|0
1632369600000|2021-09-23 04:00:00|477.8|475|476.37|473.57|478.14|475.34|475.84|473.04|0
1632373200000|2021-09-23 05:00:00|476.55|473.75|475.13|472.33|477.07|474.27|474.77|471.97|0
1632376800000|2021-09-23 06:00:00|475.3|472.5|469.86|467.06|477.06|474.26|468.99|466.19|0
1632380400000|2021-09-23 07:00:00|469.68|466.88|461.22|458.82|472.2|469.4|460.87|458.47|0
1632384000000|2021-09-23 08:00:00|461.39|458.99|459.98|457.58|463.49|461.09|459.64|457.24|0
1632387600000|2021-09-23 09:00:00|460.16|457.76|459.8|457.4|461.36|458.96|453.93|451.53|0
1632391200000|2021-09-23 10:00:00|459.89|457.49|466.04|463.64|469.71|467.31|458.06|455.66|0
1632394800000|2021-09-23 11:00:00|466.91|464.51|465.85|463.45|467.87|465.47|462.54|460.14|0
1632398400000|2021-09-23 12:00:00|465.5|463.1|465.31|462.91|469.52|467.12|460.6|458.2|0
1632402000000|2021-09-23 13:00:00|465.84|463.44|448.89|446.49|472.7|470.3|444.76|442.36|0
1632405600000|2021-09-23 14:00:00|448.02|445.62|438.5|436.1|448.54|446.14|437.31|434.91|0
1632409200000|2021-09-23 15:00:00|438.84|436.44|438.65|436.25|444.81|442.41|438.15|435.75|0
1632412800000|2021-09-23 16:00:00|438.48|436.08|436.84|434.44|441.37|438.97|434.13|431.73|0
1632416400000|2021-09-23 17:00:00|436.5|434.1|428.54|426.14|436.84|434.44|426.16|423.76|0
1632420000000|2021-09-23 18:00:00|428.37|425.97|433.1|430.7|434.8|432.4|428.37|425.97|0
1632423600000|2021-09-23 19:00:00|432.76|430.36|441.14|438.74|441.14|438.74|432.59|430.19|0
1632427200000|2021-09-23 20:00:00|439.94|437.54|439.52|436.72|441.65|439.25|437.22|434.42|0
1632430800000|2021-09-23 21:00:00|439.39|436.59|439.01|436.21|439.8|437|438.62|435.82|0
1632434400000|2021-09-23 22:00:00|439.51|436.71|437.35|434.55|439.51|436.71|436.85|434.05|0
1632438000000|2021-09-23 23:00:00|437.18|434.38|438.02|435.22|439.05|436.25|435.63|432.83|0
1632441600000|2021-09-24 00:00:00|437.85|435.05|434.93|432.13|438.19|435.39|430.86|428.06|0
1632445200000|2021-09-24 01:00:00|434.42|431.62|441.76|438.96|442.44|439.64|433.39|430.59|0
1632448800000|2021-09-24 02:00:00|441.84|439.04|438.06|435.26|441.93|439.13|437.46|434.66|0
1632452400000|2021-09-24 03:00:00|438.14|435.34|438.29|435.49|440.87|438.07|435.91|433.11|0
1632456000000|2021-09-24 04:00:00|438.55|435.75|439.31|436.51|439.57|436.77|438.12|435.32|0
1632459600000|2021-09-24 05:00:00|439.39|436.59|441.69|438.89|443.59|440.79|438.2|435.4|0
1632463200000|2021-09-24 06:00:00|441.86|439.06|445.21|442.41|446.16|443.36|440.14|437.34|0
1632466800000|2021-09-24 07:00:00|445.29|442.49|453.97|451.57|455.71|453.31|444.55|441.75|0
1632470400000|2021-09-24 08:00:00|452.75|450.35|448.65|446.25|457.78|455.38|448.13|445.73|0
1632474000000|2021-09-24 09:00:00|448.56|446.16|456.05|453.65|456.57|454.17|448.47|446.07|0
1632477600000|2021-09-24 10:00:00|456.23|453.83|454.12|451.72|456.57|454.17|449.46|447.06|0
1632481200000|2021-09-24 11:00:00|454.3|451.9|457.59|455.19|457.77|455.37|452.21|449.81|0
1632484800000|2021-09-24 12:00:00|457.5|455.1|459.45|457.05|461.37|458.97|456.02|453.62|0
1632488400000|2021-09-24 13:00:00|459.62|457.22|437.81|435.41|461.02|458.62|437.12|434.72|0
1632492000000|2021-09-24 14:00:00|437.29|434.89|443.8|441.4|446.56|444.16|435.42|433.02|0
1632495600000|2021-09-24 15:00:00|443.97|441.57|440|437.6|447.24|444.84|438.8|436.4|0
1632499200000|2021-09-24 16:00:00|439.83|437.43|438.01|435.61|441.72|439.32|435.87|433.47|0
1632502800000|2021-09-24 17:00:00|437.84|435.44|442.46|440.06|442.46|440.06|437.32|434.92|0
1632506400000|2021-09-24 18:00:00|441.94|439.54|433.21|430.81|442.46|440.06|433.04|430.64|0
1632510000000|2021-09-24 19:00:00|433.38|430.98|434.04|431.64|437.15|434.75|428.77|426.37|0
1632513600000|2021-09-24 20:00:00|433.7|431.3|434.27|431.47|434.59|432.19|432.85|430.45|0
1632726000000|2021-09-27 07:00:00|419|416.2|424.02|421.62|424.02|421.62|419|416.2|0
1632729600000|2021-09-27 08:00:00|424.19|421.79|423.49|421.09|425.03|422.63|422.99|420.59|0
1632733200000|2021-09-27 09:00:00|423.66|421.26|429.76|427.36|429.76|427.36|421.12|418.72|0
1632736800000|2021-09-27 10:00:00|430.44|428.04|436.72|434.32|437.07|434.67|429.48|427.08|0
1632740400000|2021-09-27 11:00:00|436.89|434.49|436.29|433.89|439.04|436.64|434.92|432.52|0
1632744000000|2021-09-27 12:00:00|436.97|434.57|440.05|437.65|445.07|442.67|436.97|434.57|0
1632747600000|2021-09-27 13:00:00|439.88|437.48|440.67|438.27|447.42|445.02|437.81|435.41|0
1632751200000|2021-09-27 14:00:00|441.36|438.96|437.44|435.04|443.78|441.38|431.79|429.39|0
1632754800000|2021-09-27 15:00:00|437.78|435.38|440.97|438.57|444|441.6|433.49|431.09|0
1632758400000|2021-09-27 16:00:00|441.58|439.18|443.98|441.58|445.55|443.15|437.09|434.69|0
1632762000000|2021-09-27 17:00:00|444.33|441.93|436.55|434.15|445.02|442.62|436.38|433.98|0
1632765600000|2021-09-27 18:00:00|436.38|433.98|437.73|435.33|438.08|435.68|434.31|431.91|0
1632769200000|2021-09-27 19:00:00|437.56|435.16|440.99|438.59|443.42|441.02|434.38|431.98|0
1632772800000|2021-09-27 20:00:00|441.17|438.77|444.73|441.93|444.98|442.22|441.17|438.77|0
1632776400000|2021-09-27 21:00:00|444.59|441.79|444.65|441.85|445.1|442.3|444.06|441.26|0
1632780000000|2021-09-27 22:00:00|444.02|441.22|447.21|444.41|447.21|444.41|442.53|439.73|0
1632783600000|2021-09-27 23:00:00|447.03|444.23|444.24|441.44|447.03|444.23|442.17|439.37|0
1632787200000|2021-09-28 00:00:00|444.07|441.27|447.87|445.07|450.14|447.34|443.03|440.23|0
1632790800000|2021-09-28 01:00:00|447.69|444.89|443.69|440.89|450.13|447.33|443.69|440.89|0
1632794400000|2021-09-28 02:00:00|443.52|440.72|440.66|437.86|443.69|440.89|439.88|437.08|0
1632798000000|2021-09-28 03:00:00|440.57|437.77|445.15|442.35|445.32|442.52|439.18|436.38|0
1632801600000|2021-09-28 04:00:00|444.98|442.18|442.2|439.4|446.01|443.21|442.03|439.23|0
1632805200000|2021-09-28 05:00:00|442.03|439.23|437.38|434.58|444.44|441.64|437.21|434.41|0
1632808800000|2021-09-28 06:00:00|437.55|434.75|453.78|450.98|454.31|451.51|437.55|434.75|0
1632812400000|2021-09-28 07:00:00|453.61|450.81|464.45|462.05|466.3|463.9|451.69|448.89|0
1632816000000|2021-09-28 08:00:00|464.54|462.14|464|461.6|471.78|469.38|463.47|461.07|0
1632819600000|2021-09-28 09:00:00|463.82|461.42|474.32|471.92|475.74|473.34|462.53|460.13|0
1632823200000|2021-09-28 10:00:00|474.5|472.1|474.37|471.97|478.05|475.65|470.48|468.08|0
1632826800000|2021-09-28 11:00:00|473.66|471.26|467.87|465.47|477.2|474.8|465.31|462.91|0
1632830400000|2021-09-28 12:00:00|467.69|465.29|472.27|469.87|475.11|472.71|467.69|465.29|0
1632834000000|2021-09-28 13:00:00|472.45|470.05|478.5|476.1|485.67|483.27|462.23|459.83|0
1632837600000|2021-09-28 14:00:00|480.2|477.8|497.65|495.25|508.96|506.56|479.21|476.81|0
1632841200000|2021-09-28 15:00:00|497.83|495.43|504.62|502.22|514.12|511.72|495.29|492.89|0
1632844800000|2021-09-28 16:00:00|504.98|502.58|515.13|512.73|516.61|514.21|498.43|496.03|0
1632848400000|2021-09-28 17:00:00|515.31|512.91|512.11|509.71|517.72|515.32|502.4|500|0
1632852000000|2021-09-28 18:00:00|511.92|509.52|495.76|493.36|518.4|516|490.27|487.87|0
1632855600000|2021-09-28 19:00:00|496.31|493.91|512.18|509.78|514.57|512.17|488.48|486.08|0
1632859200000|2021-09-28 20:00:00|512|509.6|510.25|507.45|513.11|510.31|507.41|504.61|0
1632862800000|2021-09-28 21:00:00|510.15|507.35|509.94|507.14|510.53|507.73|509.13|506.33|0
1632866400000|2021-09-28 22:00:00|508.41|505.61|506.65|503.85|509.95|507.15|505.56|502.76|0
1632870000000|2021-09-28 23:00:00|506.83|504.03|503.53|500.73|510.85|508.05|503.17|500.37|0
1632873600000|2021-09-29 00:00:00|503.89|501.09|498.61|495.81|503.89|501.09|495.72|492.92|0
1632877200000|2021-09-29 01:00:00|498.42|495.62|502.22|499.42|509.36|506.56|497.52|494.72|0
1632880800000|2021-09-29 02:00:00|502.04|499.24|497.67|494.87|503.41|500.61|496.05|493.25|0
1632884400000|2021-09-29 03:00:00|497.49|494.69|496.39|493.59|500.93|498.13|494.94|492.14|0
1632888000000|2021-09-29 04:00:00|496.66|493.86|491.78|488.98|498.38|495.58|491.42|488.62|0
1632891600000|2021-09-29 05:00:00|491.6|488.8|494.29|491.49|499.02|496.22|491.42|488.62|0
1632895200000|2021-09-29 06:00:00|493.75|490.95|494.82|492.02|498.37|495.57|490.86|488.06|0
1632898800000|2021-09-29 07:00:00|494.64|491.84|486.71|484.31|497.91|495.11|483.82|481.42|0
1632902400000|2021-09-29 08:00:00|486.53|484.13|488.92|486.52|494.15|491.75|485.62|483.22|0
1632906000000|2021-09-29 09:00:00|489.1|486.7|486.76|484.36|491.1|488.7|486.58|484.18|0
1632909600000|2021-09-29 10:00:00|486.4|484|490.35|487.95|490.35|487.95|485.14|482.74|0
1632913200000|2021-09-29 11:00:00|490.17|487.77|492.51|490.11|497.6|495.2|488.55|486.15|0
1632916800000|2021-09-29 12:00:00|493.05|490.65|497.39|494.99|501.05|498.65|490.7|488.3|0
1632920400000|2021-09-29 13:00:00|497.21|494.81|492.66|490.26|508.19|505.79|490.49|488.09|0
1632924000000|2021-09-29 14:00:00|492.29|489.89|488.48|486.08|497.37|494.97|486.51|484.11|0
1632927600000|2021-09-29 15:00:00|487.94|485.54|496.16|493.76|501.25|498.85|487.94|485.54|0
1632931200000|2021-09-29 16:00:00|495.98|493.58|502.28|499.88|506.86|504.46|494.34|491.94|0
1632934800000|2021-09-29 17:00:00|502.1|499.7|502.81|500.41|510.33|507.93|499.72|497.32|0
1632938400000|2021-09-29 18:00:00|503.18|500.78|489.6|487.2|503.36|500.96|487.08|484.68|0
1632942000000|2021-09-29 19:00:00|489.42|487.02|506.38|503.98|509.32|506.92|487.61|485.21|0
1632945600000|2021-09-29 20:00:00|506.02|503.62|501.36|498.56|506.02|503.62|499.98|497.37|0
1632949200000|2021-09-29 21:00:00|501.46|498.66|500.55|497.75|501.99|499.19|500.29|497.49|0
1632952800000|2021-09-29 22:00:00|499.7|496.9|500.32|497.52|502.52|499.72|498.52|495.72|0
1632956400000|2021-09-29 23:00:00|500.23|497.43|497.31|494.51|500.23|497.43|494.5|491.7|0
1632960000000|2021-09-30 00:00:00|497.39|494.59|494.66|491.86|498.3|495.5|493.21|490.41|0
1632963600000|2021-09-30 01:00:00|494.48|491.68|491.93|489.13|497.74|494.94|491.21|488.41|0
1632967200000|2021-09-30 02:00:00|491.75|488.95|491.65|488.85|492.47|489.67|489.58|486.78|0
1632970800000|2021-09-30 03:00:00|491.73|488.93|489.73|486.93|492.09|489.29|488.83|486.03|0
1632974400000|2021-09-30 04:00:00|489.91|487.11|488.28|485.48|490.45|487.65|487.92|485.12|0
1632978000000|2021-09-30 05:00:00|488.46|485.66|485.84|483.04|488.46|485.66|480.85|478.05|0
1632981600000|2021-09-30 06:00:00|485.66|482.86|480.99|478.19|485.84|483.04|478.14|475.34|0
1632985200000|2021-09-30 07:00:00|479.92|477.12|479.05|476.65|485.19|482.79|475.11|472.71|0
1632988800000|2021-09-30 08:00:00|479.23|476.83|480.47|478.07|483.36|480.96|476.54|474.14|0
1632992400000|2021-09-30 09:00:00|480.29|477.89|487.69|485.29|488.42|486.02|479.39|476.99|0
1632996000000|2021-09-30 10:00:00|487.87|485.47|492.47|490.07|495.52|493.12|485.33|482.93|0
1632999600000|2021-09-30 11:00:00|492.75|490.35|493.37|490.97|496.1|493.7|489.2|486.8|0
1633003200000|2021-09-30 12:00:00|493.18|490.78|492.68|490.28|495|492.6|489.77|487.37|0
1633006800000|2021-09-30 13:00:00|492.31|489.91|493.21|490.81|498.17|495.77|486.67|484.27|0
1633010400000|2021-09-30 14:00:00|493.58|491.18|508.69|506.29|512.75|510.35|491.2|488.8|0
1633014000000|2021-09-30 15:00:00|509.07|506.67|521.26|518.86|526.13|523.73|497.39|494.99|0
1633017600000|2021-09-30 16:00:00|521.63|519.23|532.57|530.17|539.21|536.81|519.76|517.36|0
1633021200000|2021-09-30 17:00:00|532.19|529.79|522.79|520.39|534.46|532.06|522.21|519.81|0
1633024800000|2021-09-30 18:00:00|522.98|520.58|518.65|516.25|523.36|520.96|507.85|505.45|0
1633028400000|2021-09-30 19:00:00|518.46|516.06|542.2|539.8|542.97|540.57|508.94|506.54|0
1633032000000|2021-09-30 20:00:00|543.93|541.53|540.21|537.41|543.93|541.53|535.73|533.33|0
1633035600000|2021-09-30 21:00:00|540.16|537.36|538.88|536.08|540.36|537.56|538.51|535.71|0
1633039200000|2021-09-30 22:00:00|538.15|535.35|536.5|533.7|540.54|537.74|534.98|532.18|0
1633042800000|2021-09-30 23:00:00|536.41|533.61|534.57|531.77|537.27|534.47|532.48|529.68|0
1633046400000|2021-10-01 00:00:00|534.95|532.15|540.31|537.51|540.31|537.51|530.75|527.95|0
1633050000000|2021-10-01 01:00:00|540.12|537.32|563.28|560.48|567.27|564.47|539.16|536.36|0
1633053600000|2021-10-01 02:00:00|562.89|560.09|563.46|560.66|565.41|562.61|560.16|557.36|0
1633057200000|2021-10-01 03:00:00|562.68|559.88|562.48|559.68|563.55|560.75|557.33|554.53|0
1633060800000|2021-10-01 04:00:00|562.29|559.49|560.61|557.81|564.32|561.52|560.03|557.23|0
1633064400000|2021-10-01 05:00:00|560.22|557.42|556.91|554.11|563.83|561.03|556.33|553.53|0
1633068000000|2021-10-01 06:00:00|556.52|553.72|566.44|563.64|571.93|569.13|553.03|550.23|0
1633071600000|2021-10-01 07:00:00|565.27|562.47|558|555.6|573.18|570.78|552.74|550.34|0
1633075200000|2021-10-01 08:00:00|557.61|555.21|560.73|558.33|565.64|563.24|555.27|552.87|0
1633078800000|2021-10-01 09:00:00|560.92|558.52|557.98|555.58|560.92|558.52|555.64|553.24|0
1633082400000|2021-10-01 10:00:00|558.37|555.97|552.12|549.72|558.95|556.55|551.73|549.33|0
1633086000000|2021-10-01 11:00:00|551.92|549.52|529.88|527.48|551.92|549.52|524.03|521.63|0
1633089600000|2021-10-01 12:00:00|529.69|527.29|530.82|528.42|533.89|531.49|522.44|520.04|0
1633093200000|2021-10-01 13:00:00|530.44|528.04|539.68|537.28|543.73|541.33|521.67|519.27|0
1633096800000|2021-10-01 14:00:00|539.49|537.09|541.07|538.67|556.12|553.72|532.77|530.37|0
1633100400000|2021-10-01 15:00:00|541.26|538.86|522.92|520.52|547.04|544.64|518|515.6|0
1633104000000|2021-10-01 16:00:00|522.16|519.76|524.18|521.78|527.97|525.57|519.22|516.82|0
1633107600000|2021-10-01 17:00:00|523.99|521.59|510.46|508.06|527.4|525|506.18|503.78|0
1633111200000|2021-10-01 18:00:00|509.53|507.13|499.68|497.28|510.27|507.87|498.21|495.81|0
1633114800000|2021-10-01 19:00:00|499.31|496.91|505.79|503.39|508.21|505.81|490.31|487.91|0
1633118400000|2021-10-01 20:00:00|504.31|501.91|502.09|499.29|504.49|502.09|499.68|497.28|0
1633330800000|2021-10-04 07:00:00|526.28|523.48|522.5|520.1|530.4|528|518.58|516.18|0
1633334400000|2021-10-04 08:00:00|522.31|519.91|518.75|516.35|527.37|524.97|516.33|513.93|0
1633338000000|2021-10-04 09:00:00|518.93|516.53|518.53|516.13|520.24|517.84|511.11|508.71|0
1633341600000|2021-10-04 10:00:00|518.34|515.94|516.44|514.04|522.06|519.66|514.02|511.62|0
1633345200000|2021-10-04 11:00:00|516.07|513.67|520.17|517.77|523.56|521.16|515.69|513.29|0
1633348800000|2021-10-04 12:00:00|519.98|517.58|511.94|509.54|520.54|518.14|509.71|507.31|0
1633352400000|2021-10-04 13:00:00|511.75|509.35|514.79|512.39|520.59|518.19|506.02|503.62|0
1633356000000|2021-10-04 14:00:00|515.53|513.13|552.91|550.51|560.48|558.08|513.29|510.89|0
1633359600000|2021-10-04 15:00:00|553.11|550.71|548.55|546.15|565.08|562.68|546.04|543.64|0
1633363200000|2021-10-04 16:00:00|549.43|547.03|557.66|555.26|562.35|559.95|547.59|545.19|0
1633366800000|2021-10-04 17:00:00|557.86|555.46|557.06|554.66|563.52|561.12|550.08|547.68|0
1633370400000|2021-10-04 18:00:00|557.26|554.86|549.87|547.47|557.65|555.25|547.55|545.15|0
1633374000000|2021-10-04 19:00:00|549.67|547.27|547.83|545.43|556.85|554.45|542.54|540.14|0
1633377600000|2021-10-04 20:00:00|547.45|545.05|545.56|542.76|548.73|545.93|543.73|541.33|0
1633381200000|2021-10-04 21:00:00|545.52|542.72|545.88|543.08|546.33|543.53|545.35|542.55|0
1633384800000|2021-10-04 22:00:00|544.39|541.59|541.78|538.98|545.82|543.02|541.02|538.22|0
1633388400000|2021-10-04 23:00:00|541.4|538.6|545.9|543.1|548.3|545.5|541.01|538.21|0
1633392000000|2021-10-05 00:00:00|545.8|543|558.35|555.55|559.72|556.92|544.26|541.46|0
1633395600000|2021-10-05 01:00:00|558.55|555.75|554.6|551.8|564.92|562.12|551.9|549.1|0
1633399200000|2021-10-05 02:00:00|554.41|551.61|546.11|543.31|556.54|553.74|544.77|541.97|0
1633402800000|2021-10-05 03:00:00|545.72|542.92|542.67|539.87|550.18|547.38|542.2|539.4|0
1633406400000|2021-10-05 04:00:00|542.86|540.06|544.58|541.78|547.66|544.86|542.67|539.87|0
1633410000000|2021-10-05 05:00:00|544.77|541.97|546.1|543.3|547.64|544.84|542.84|540.04|0
1633413600000|2021-10-05 06:00:00|546.29|543.49|546.09|543.29|553.24|550.44|544.75|541.95|0
1633417200000|2021-10-05 07:00:00|547.24|544.44|549.04|546.64|549.75|546.95|538.26|535.86|0
1633420800000|2021-10-05 08:00:00|548.65|546.25|536.51|534.11|549.23|546.83|536.51|534.11|0
1633424400000|2021-10-05 09:00:00|536.71|534.31|530.66|528.26|536.9|534.5|530.47|528.07|0
1633428000000|2021-10-05 10:00:00|530.47|528.07|533.32|530.92|535.82|533.42|530.47|528.07|0
1633431600000|2021-10-05 11:00:00|533.52|531.12|529.78|527.38|534.09|531.69|526.82|524.42|0
1633435200000|2021-10-05 12:00:00|530.25|527.85|528.9|526.5|531.77|529.37|528.71|526.31|0
1633438800000|2021-10-05 13:00:00|529.09|526.69|527.96|525.56|541.29|538.89|523.99|521.59|0
1633442400000|2021-10-05 14:00:00|527.11|524.71|501.17|498.77|527.77|525.37|501.17|498.77|0
1633446000000|2021-10-05 15:00:00|500.61|498.21|500.78|498.38|506.35|503.95|496.18|493.78|0
1633449600000|2021-10-05 16:00:00|500.6|498.2|500.95|498.55|505.78|503.38|496.26|493.86|0
1633453200000|2021-10-05 17:00:00|501.14|498.74|497.43|495.03|504.1|501.7|495.59|493.19|0
1633456800000|2021-10-05 18:00:00|497.61|495.21|497.6|495.2|500.01|497.61|493.92|491.52|0
1633460400000|2021-10-05 19:00:00|497.78|495.38|513.29|510.89|513.86|511.46|495.2|492.8|0
1633464000000|2021-10-05 20:00:00|512.92|510.52|511.7|508.9|515.17|512.37|510.3|507.9|0
1633467600000|2021-10-05 21:00:00|511.55|508.75|512.23|509.43|512.32|509.52|511.55|508.75|0
1633471200000|2021-10-05 22:00:00|512.63|509.83|510.08|507.28|513|510.2|509.16|506.36|0
1633474800000|2021-10-05 23:00:00|509.99|507.19|517.48|514.68|518.32|515.52|509.9|507.1|0
1633478400000|2021-10-06 00:00:00|517.57|514.77|512.67|509.87|518.32|515.52|510.25|507.45|0
1633482000000|2021-10-06 01:00:00|512.48|509.68|527.56|524.76|532.52|529.72|511.92|509.12|0
1633485600000|2021-10-06 02:00:00|527.95|525.15|530.02|527.22|533.27|530.47|525.38|522.58|0
1633489200000|2021-10-06 03:00:00|530.22|527.42|528.07|525.27|534.34|531.54|526.94|524.14|0
1633492800000|2021-10-06 04:00:00|527.88|525.08|530.33|527.53|535.53|532.73|527.13|524.33|0
1633496400000|2021-10-06 05:00:00|530.14|527.34|530.12|527.32|532.6|529.8|525.6|522.8|0
1633500000000|2021-10-06 06:00:00|530.22|527.42|528.5|525.7|534.87|532.07|526.71|523.91|0
1633503600000|2021-10-06 07:00:00|528.78|525.98|546.8|544.4|549.78|547.38|527.87|525.07|0
1633507200000|2021-10-06 08:00:00|546.99|544.59|549.73|547.33|551.99|549.59|542.27|539.87|0
1633510800000|2021-10-06 09:00:00|550.31|547.91|556.69|554.29|561.94|559.54|549.73|547.33|0
1633514400000|2021-10-06 10:00:00|556.5|554.1|553.79|551.39|559.4|557|551.28|548.88|0
1633518000000|2021-10-06 11:00:00|553.89|551.49|546.51|544.11|554.57|552.17|545.73|543.33|0
1633521600000|2021-10-06 12:00:00|546.89|544.49|543.73|541.33|548.63|546.23|538.01|535.61|0
1633525200000|2021-10-06 13:00:00|543.92|541.52|545.63|543.23|546.59|544.19|526.06|523.66|0
1633528800000|2021-10-06 14:00:00|545.43|543.03|529.46|527.06|555.98|553.58|524.91|522.51|0
1633532400000|2021-10-06 15:00:00|528.89|526.49|528.11|525.71|543.23|540.83|525.66|523.26|0
1633536000000|2021-10-06 16:00:00|528.21|525.81|536.49|534.09|542.83|540.43|527.54|525.14|0
1633539600000|2021-10-06 17:00:00|536.11|533.71|518.85|516.45|542.25|539.85|516.61|514.21|0
1633543200000|2021-10-06 18:00:00|518.29|515.89|511.11|508.71|520.14|517.74|502|499.6|0
1633546800000|2021-10-06 19:00:00|510.92|508.52|499.58|497.18|512.59|510.19|497.55|495.15|0
1633550400000|2021-10-06 20:00:00|499.39|496.99|498.79|495.99|502.2|499.8|497.23|494.43|0
1633554000000|2021-10-06 21:00:00|498.76|495.96|498.4|495.6|499.67|496.87|498.33|495.53|0
1633557600000|2021-10-06 22:00:00|498.75|495.95|491.15|488.35|498.75|495.95|490.97|488.17|0
1633561200000|2021-10-06 23:00:00|490.24|487.44|491.14|488.34|493.7|490.9|486.96|484.16|0
1633564800000|2021-10-07 00:00:00|491.32|488.52|488.94|486.14|493.14|490.34|485.85|483.05|0
1633568400000|2021-10-07 01:00:00|489.12|486.32|484.02|481.22|490.76|487.96|481.67|478.87|0
1633572000000|2021-10-07 02:00:00|483.84|481.04|478.66|475.86|498.94|496.14|477.67|474.87|0
1633575600000|2021-10-07 03:00:00|478.84|476.04|480.46|477.66|482.1|479.3|478.47|475.67|0
1633579200000|2021-10-07 04:00:00|480.64|477.84|482.99|480.19|484.27|481.47|479.54|476.74|0
1633582800000|2021-10-07 05:00:00|484.63|481.83|486.19|483.39|488.73|485.93|480.44|477.64|0
1633586400000|2021-10-07 06:00:00|486.37|483.57|481.66|478.86|486.74|483.94|477.71|474.91|0
1633590000000|2021-10-07 07:00:00|481.84|479.04|480.72|478.32|486.51|484.11|479.11|476.31|0
1633593600000|2021-10-07 08:00:00|481.44|479.04|480.7|478.3|485.68|483.28|478.18|475.78|0
1633597200000|2021-10-07 09:00:00|480.61|478.21|479.61|477.21|482.86|480.46|479.61|477.21|0
1633600800000|2021-10-07 10:00:00|479.43|477.03|473.85|471.45|480.32|477.92|473.67|471.27|0
1633604400000|2021-10-07 11:00:00|474.03|471.63|470.52|468.12|474.21|471.81|468.39|465.99|0
1633608000000|2021-10-07 12:00:00|470.34|467.94|470.51|468.11|472.48|470.08|467.49|465.09|0
1633611600000|2021-10-07 13:00:00|470.33|467.93|458.68|456.28|476.76|474.36|458.32|455.92|0
1633615200000|2021-10-07 14:00:00|457.97|455.57|454.19|451.79|459.03|456.63|452.11|449.71|0
1633618800000|2021-10-07 15:00:00|454.02|451.62|455.36|452.96|460.14|457.74|453.65|451.25|0
1633622400000|2021-10-07 16:00:00|455.54|453.14|456.91|454.51|460.06|457.66|454.32|451.92|0
1633626000000|2021-10-07 17:00:00|457.44|455.04|459.63|457.23|460.18|457.78|455.28|452.88|0
1633629600000|2021-10-07 18:00:00|459.8|457.4|471.01|468.61|471.89|469.49|459.27|456.87|0
1633633200000|2021-10-07 19:00:00|471.18|468.78|474.6|472.2|477.28|474.88|464.82|462.42|0
1633636800000|2021-10-07 20:00:00|474.42|472.02|474.82|472.02|475.85|473.05|471.58|468.78|0
1633640400000|2021-10-07 21:00:00|474.74|471.94|474.22|471.42|474.76|471.96|473.93|471.13|0
1633644000000|2021-10-07 22:00:00|474.29|471.49|470.83|468.03|474.94|472.14|470.65|467.85|0
1633647600000|2021-10-07 23:00:00|470.65|467.85|467.63|464.83|471.89|469.09|467.1|464.3|0
1633651200000|2021-10-08 00:00:00|467.8|465|469.03|466.23|476.87|474.07|467.8|465|0
1633654800000|2021-10-08 01:00:00|469.2|466.4|468.83|466.03|470.27|467.47|465.83|463.03|0
1633658400000|2021-10-08 02:00:00|468.66|465.86|468.46|465.66|470.07|467.27|467.23|464.43|0
1633662000000|2021-10-08 03:00:00|468.2|465.4|473.24|470.44|474.13|471.33|468.2|465.4|0
1633665600000|2021-10-08 04:00:00|473.06|470.26|472.88|470.08|474.31|471.51|470.57|467.77|0
1633669200000|2021-10-08 05:00:00|473.06|470.26|475.01|472.21|475.56|472.76|471.27|468.47|0
1633672800000|2021-10-08 06:00:00|474.83|472.03|471.42|468.62|475.54|472.74|470.71|467.91|0
1633676400000|2021-10-08 07:00:00|471.06|468.26|472.45|470.05|475.32|472.92|465.53|463.13|0
1633680000000|2021-10-08 08:00:00|472.27|469.87|477.99|475.59|478.89|476.49|471.02|468.62|0
1633683600000|2021-10-08 09:00:00|477.81|475.41|473.13|470.73|478.89|476.49|472.78|470.38|0
1633687200000|2021-10-08 10:00:00|473.31|470.91|472.32|469.92|473.67|471.27|469.21|466.81|0
1633690800000|2021-10-08 11:00:00|471.97|469.57|469.81|467.41|471.97|469.57|468.12|465.72|0
1633694400000|2021-10-08 12:00:00|469.9|467.5|465.7|463.3|477.86|475.46|460.39|457.99|0
1633698000000|2021-10-08 13:00:00|465.34|462.94|472.73|470.33|475.61|473.21|462.68|460.28|0
1633701600000|2021-10-08 14:00:00|473.27|470.87|468.74|466.34|473.61|471.21|463.05|460.65|0
1633705200000|2021-10-08 15:00:00|468.57|466.17|471.61|469.21|472.69|470.29|464.08|461.68|0
1633708800000|2021-10-08 16:00:00|471.79|469.39|473.14|470.74|476.04|473.64|469.27|466.87|0
1633712400000|2021-10-08 17:00:00|472.96|470.56|474.21|471.81|480.38|477.98|471.52|469.12|0
1633716000000|2021-10-08 18:00:00|474.39|471.99|468.42|466.02|474.75|472.35|464.48|462.08|0
1633719600000|2021-10-08 19:00:00|468.6|466.2|475.21|472.81|477.25|474.85|465.36|462.96|0
1633723200000|2021-10-08 20:00:00|474.48|472.08|477.76|474.96|478.66|476.26|474.48|472.08|0
1633935600000|2021-10-11 07:00:00|486.97|484.57|486.96|484.56|490.63|488.23|480.04|477.64|0
1633939200000|2021-10-11 08:00:00|486.87|484.47|485.11|482.71|490.44|488.04|483.3|480.9|0
1633942800000|2021-10-11 09:00:00|485.29|482.89|484.55|482.15|486.93|484.53|482.74|480.34|0
1633946400000|2021-10-11 10:00:00|484.37|481.97|491.78|489.38|493.9|491.5|483.64|481.24|0
1633950000000|2021-10-11 11:00:00|491.68|489.28|490.2|487.8|492.79|490.39|485.99|483.59|0
1633953600000|2021-10-11 12:00:00|490.29|487.89|483.04|480.64|492.04|489.64|481.41|479.01|0
1633957200000|2021-10-11 13:00:00|482.86|480.46|462.93|460.53|483.59|481.19|462.22|459.82|0
1633960800000|2021-10-11 14:00:00|462.04|459.64|459.5|457.1|462.22|459.82|455.39|452.99|0
1633964400000|2021-10-11 15:00:00|459.32|456.92|459.09|456.69|463.08|460.68|455.52|453.12|0
1633968000000|2021-10-11 16:00:00|459.27|456.87|471.25|468.85|473.3|470.9|458.56|456.16|0
1633971600000|2021-10-11 17:00:00|470.88|468.48|482.64|480.24|486.44|484.04|470.88|468.48|0
1633975200000|2021-10-11 18:00:00|482.45|480.05|480.05|477.65|484.29|481.89|476.58|474.18|0
1633978800000|2021-10-11 19:00:00|480.23|477.83|495.93|493.53|495.93|493.53|478.4|476|0
1633982400000|2021-10-11 20:00:00|495.55|493.15|498.08|495.28|500.62|497.82|495.55|493.15|0
1633986000000|2021-10-11 21:00:00|498.33|495.53|497.46|494.66|498.49|495.69|497.19|494.39|0
1633989600000|2021-10-11 22:00:00|497.32|494.52|501.43|498.63|502.27|499.47|496.46|493.66|0
1633993200000|2021-10-11 23:00:00|501.52|498.72|497.57|494.77|502.27|499.47|497.19|494.39|0
1633996800000|2021-10-12 00:00:00|497.75|494.95|509.8|507|512.46|509.66|496.82|494.02|0
1634000400000|2021-10-12 01:00:00|509.99|507.19|510.71|507.91|517.6|514.8|509.04|506.24|0
1634004000000|2021-10-12 02:00:00|510.52|507.72|508.9|506.1|511.85|509.05|507.11|504.31|0
1634007600000|2021-10-12 03:00:00|508.81|506.01|513.71|510.91|513.91|511.11|507.67|504.87|0
1634011200000|2021-10-12 04:00:00|513.9|511.1|510.1|507.3|513.9|511.1|509.16|506.36|0
1634014800000|2021-10-12 05:00:00|510.2|507.4|506.7|503.9|511.05|508.25|505.38|502.58|0
1634018400000|2021-10-12 06:00:00|507.27|504.47|517.71|514.91|520.78|517.98|507.27|504.47|0
1634022000000|2021-10-12 07:00:00|516.95|514.15|507.77|505.37|519.85|517.05|505.51|503.11|0
1634025600000|2021-10-12 08:00:00|507.59|505.19|497.37|494.97|510.61|508.21|496.15|493.75|0
1634029200000|2021-10-12 09:00:00|497.28|494.88|493.32|490.92|497.28|494.88|490.53|488.13|0
1634032800000|2021-10-12 10:00:00|493.51|491.11|490.23|487.83|497.63|495.23|489.58|487.18|0
1634036400000|2021-10-12 11:00:00|489.95|487.55|492.54|490.14|492.73|490.33|487.41|485.01|0
1634040000000|2021-10-12 12:00:00|492.73|490.33|489.16|486.76|492.91|490.51|483.22|480.82|0
1634043600000|2021-10-12 13:00:00|488.97|486.57|496.26|493.86|501.7|499.3|482.76|480.36|0
1634047200000|2021-10-12 14:00:00|497.21|494.81|498.28|495.88|501.69|499.29|489.28|486.88|0
1634050800000|2021-10-12 15:00:00|497.71|495.31|487.6|485.2|497.71|495.31|486.73|484.33|0
1634054400000|2021-10-12 16:00:00|487.23|484.83|496.23|493.83|497.56|495.16|482.01|479.61|0
1634058000000|2021-10-12 17:00:00|496.04|493.64|496.03|493.63|499.44|497.04|490.95|488.55|0
1634061600000|2021-10-12 18:00:00|496.6|494.2|494.24|491.84|496.97|494.57|484.56|482.16|0
1634065200000|2021-10-12 19:00:00|494.14|491.74|499.24|496.84|505.54|503.14|493.75|491.35|0
1634068800000|2021-10-12 20:00:00|499.05|496.65|508.12|505.32|509.94|507.14|499.05|496.65|0
1634072400000|2021-10-12 21:00:00|508.03|505.23|509.38|506.58|510.23|507.43|507.78|504.98|0
1634076000000|2021-10-12 22:00:00|508.87|506.07|507.03|504.23|509.14|506.34|506.08|503.28|0
1634079600000|2021-10-12 23:00:00|507.22|504.42|508.74|505.94|509.51|506.71|505.69|502.89|0
1634083200000|2021-10-13 00:00:00|508.36|505.56|501.47|498.67|508.94|506.14|500.52|497.72|0
1634086800000|2021-10-13 01:00:00|501.66|498.86|505.84|503.04|507.77|504.97|501.09|498.29|0
1634090400000|2021-10-13 02:00:00|505.65|502.85|506.21|503.41|507.75|504.95|504.69|501.89|0
1634094000000|2021-10-13 03:00:00|505.64|502.84|503.52|500.72|505.64|502.84|502.39|499.59|0
1634097600000|2021-10-13 04:00:00|503.33|500.53|500.46|497.66|503.52|500.72|500.46|497.66|0
1634101200000|2021-10-13 05:00:00|500.27|497.47|503.88|501.08|505.22|502.42|499.89|497.09|0
1634104800000|2021-10-13 06:00:00|504.26|501.46|503.1|500.3|506.55|503.75|501.21|498.41|0
1634108400000|2021-10-13 07:00:00|503.29|500.49|499.6|497.2|513.83|511.43|498.84|496.44|0
1634112000000|2021-10-13 08:00:00|499.41|497.01|492.59|490.19|501.88|499.48|489.78|487.38|0
1634115600000|2021-10-13 09:00:00|492.22|489.82|493.33|490.93|494.86|492.46|491.08|488.68|0
1634119200000|2021-10-13 10:00:00|493.15|490.75|495.21|492.81|496.15|493.75|489.76|487.36|0
1634122800000|2021-10-13 11:00:00|495.4|493|493.31|490.91|498.04|495.64|491.61|489.21|0
1634126400000|2021-10-13 12:00:00|493.12|490.72|500.31|497.91|504.67|502.27|489.54|487.14|0
1634130000000|2021-10-13 13:00:00|500.5|498.1|501.66|499.26|505.49|503.09|486.32|483.92|0
1634133600000|2021-10-13 14:00:00|502.24|499.84|505.69|503.29|514.54|512.14|500.73|498.33|0
1634137200000|2021-10-13 15:00:00|504.73|502.33|495.75|493.35|507.11|504.71|492.93|490.53|0
1634140800000|2021-10-13 16:00:00|495.17|492.77|496.82|494.42|499.58|497.18|491.91|489.51|0
1634144400000|2021-10-13 17:00:00|497.01|494.61|488.64|486.24|498.05|495.65|485.15|482.75|0
1634148000000|2021-10-13 18:00:00|488.73|486.33|490.61|488.21|494.79|492.39|479.51|477.11|0
1634151600000|2021-10-13 19:00:00|490.8|488.4|487.28|484.88|493.45|491.05|485.59|483.19|0
1634155200000|2021-10-13 20:00:00|486.72|484.32|487.38|484.58|489.17|486.38|485.77|483.37|0
1634158800000|2021-10-13 21:00:00|487.35|484.55|487.23|484.43|487.79|484.99|487.09|484.29|0
1634162400000|2021-10-13 22:00:00|487.55|484.75|483.12|480.32|487.55|484.75|481.44|478.64|0
1634166000000|2021-10-13 23:00:00|483.03|480.23|481.8|479|484.05|481.25|480.49|477.69|0
1634169600000|2021-10-14 00:00:00|482.17|479.37|476.93|474.13|482.17|479.37|475.07|472.27|0
1634173200000|2021-10-14 01:00:00|477.12|474.32|479.52|476.72|479.53|476.73|476.37|473.57|0
1634176800000|2021-10-14 02:00:00|479.71|476.91|477.65|474.85|479.71|476.91|477.19|474.39|0
1634180400000|2021-10-14 03:00:00|477.74|474.94|476.52|473.72|478.58|475.78|474.66|471.86|0
1634184000000|2021-10-14 04:00:00|476.61|473.81|476.5|473.7|477.43|474.63|475.95|473.15|0
1634187600000|2021-10-14 05:00:00|476.69|473.89|472.77|469.97|477.99|475.19|472.77|469.97|0
1634191200000|2021-10-14 06:00:00|473.14|470.34|467.77|464.97|475.93|473.13|467.04|464.24|0
1634194800000|2021-10-14 07:00:00|467.59|464.79|467.83|465.43|472.65|470.25|467.47|464.79|0
1634198400000|2021-10-14 08:00:00|467.64|465.24|466.48|464.08|467.64|465.24|463.4|461|0
1634202000000|2021-10-14 09:00:00|466.29|463.89|465.18|462.78|466.47|464.07|463.9|461.5|0
1634205600000|2021-10-14 10:00:00|465.36|462.96|466.26|463.86|467.92|465.52|464.81|462.41|0
1634209200000|2021-10-14 11:00:00|466.08|463.68|459.48|457.08|467|464.6|458.75|456.35|0
1634212800000|2021-10-14 12:00:00|459.11|456.71|459.18|456.78|460.46|458.06|455.54|453.14|0
1634216400000|2021-10-14 13:00:00|458.81|456.41|455.36|452.96|462.44|460.04|453.37|450.97|0
1634220000000|2021-10-14 14:00:00|454.99|452.59|442.45|440.05|454.99|452.59|442.27|439.87|0
1634223600000|2021-10-14 15:00:00|442.81|440.41|438.52|436.12|445.31|442.91|438.34|435.94|0
1634227200000|2021-10-14 16:00:00|438.7|436.3|437.2|434.8|438.87|436.47|435.85|433.45|0
1634230800000|2021-10-14 17:00:00|436.67|434.27|434.29|431.89|440.39|437.99|433.22|430.82|0
1634234400000|2021-10-14 18:00:00|434.46|432.06|432.85|430.45|436.06|433.66|432.15|429.75|0
1634238000000|2021-10-14 19:00:00|432.68|430.28|433.19|430.79|438.7|436.3|431.6|429.2|0
1634241600000|2021-10-14 20:00:00|433.37|430.97|428.53|425.73|433.72|431.32|427.22|424.42|0
1634245200000|2021-10-14 21:00:00|428.41|425.61|429|426.2|429.33|426.53|428.35|425.55|0
1634248800000|2021-10-14 22:00:00|429.57|426.77|427.88|425.08|430.54|427.74|427.18|424.38|0
1634252400000|2021-10-14 23:00:00|427.71|424.91|427.87|425.07|428.23|425.43|426.65|423.85|0
1634256000000|2021-10-15 00:00:00|428.04|425.24|430.31|427.51|433.5|430.7|427.87|425.07|0
1634259600000|2021-10-15 01:00:00|430.14|427.34|428.89|426.09|434.9|432.1|428.36|425.56|0
1634263200000|2021-10-15 02:00:00|428.63|425.83|422.74|419.94|429.07|426.27|421.53|418.73|0
1634266800000|2021-10-15 03:00:00|422.57|419.77|423.08|420.28|424.58|421.78|422.39|419.59|0
1634270400000|2021-10-15 04:00:00|421.86|419.06|420.97|418.17|423.95|421.15|419.93|417.13|0
1634274000000|2021-10-15 05:00:00|420.79|417.99|420.43|417.63|422.19|419.39|419.91|417.11|0
1634277600000|2021-10-15 06:00:00|420.26|417.46|421.98|419.18|424.7|421.9|419.21|416.41|0
1634281200000|2021-10-15 07:00:00|422.16|419.36|423.87|421.47|427.2|424.8|421.09|418.69|0
1634284800000|2021-10-15 08:00:00|424.04|421.64|423.5|421.1|424.39|421.99|420.72|418.32|0
1634288400000|2021-10-15 09:00:00|423.68|421.28|422.79|420.39|425.94|423.54|422.09|419.69|0
1634292000000|2021-10-15 10:00:00|422.61|420.21|423.12|420.72|423.3|420.9|419.99|417.59|0
1634295600000|2021-10-15 11:00:00|422.95|420.55|420.66|418.26|423.3|420.9|419.28|416.88|0
1634299200000|2021-10-15 12:00:00|420.84|418.44|418.39|415.99|423.45|421.05|415.27|412.87|0
1634302800000|2021-10-15 13:00:00|418.56|416.16|410.59|408.19|421.32|418.92|410.59|408.19|0
1634306400000|2021-10-15 14:00:00|410.51|408.11|409.62|407.22|417.48|415.08|407.48|405.08|0
1634310000000|2021-10-15 15:00:00|409.28|406.88|413.94|411.54|415.33|412.93|408.93|406.53|0
1634313600000|2021-10-15 16:00:00|414.11|411.71|410.46|408.06|414.11|411.71|409.76|407.36|0
1634317200000|2021-10-15 17:00:00|410.63|408.23|408.54|406.14|412.7|410.3|407.68|405.28|0
1634320800000|2021-10-15 18:00:00|408.37|405.97|406.98|404.58|409.73|407.33|405.27|402.87|0
1634324400000|2021-10-15 19:00:00|407.15|404.75|409.54|407.14|411.62|409.22|406.47|404.07|0
1634328000000|2021-10-15 20:00:00|408.68|406.28|409.65|406.85|409.97|407.57|407.14|404.74|0
1634540400000|2021-10-18 07:00:00|419.64|416.84|420.12|417.72|424.82|422.42|418.05|415.65|0
1634544000000|2021-10-18 08:00:00|420.29|417.89|420.1|417.7|420.64|418.24|415.62|413.22|0
1634547600000|2021-10-18 09:00:00|419.93|417.53|421.47|419.07|422.53|420.13|418.54|416.14|0
1634551200000|2021-10-18 10:00:00|421.56|419.16|422.15|419.75|425.13|422.73|419.56|417.16|0
1634554800000|2021-10-18 11:00:00|421.81|419.41|419.71|417.31|421.81|419.41|415.74|413.34|0
1634558400000|2021-10-18 12:00:00|419.88|417.48|426.05|423.65|428.58|426.18|419.87|417.47|0
1634562000000|2021-10-18 13:00:00|426.13|423.73|413.37|410.97|428.04|425.64|412|409.6|0
1634565600000|2021-10-18 14:00:00|412.86|410.46|408.29|405.89|414.57|412.17|407.95|405.55|0
1634569200000|2021-10-18 15:00:00|408.12|405.72|403.92|401.52|408.46|406.06|401.56|399.16|0
1634572800000|2021-10-18 16:00:00|403.75|401.35|405.26|402.86|406.28|403.88|402.4|400|0
1634576400000|2021-10-18 17:00:00|405.43|403.03|404.4|402|405.6|403.2|402.88|400.48|0
1634580000000|2021-10-18 18:00:00|404.57|402.17|402.86|400.46|406.09|403.69|402.01|399.61|0
1634583600000|2021-10-18 19:00:00|403.03|400.63|400.48|398.08|403.87|401.47|398.96|396.56|0
1634587200000|2021-10-18 20:00:00|400.81|398.41|402.1|399.3|402.19|399.59|400.64|398.21|0
1634590800000|2021-10-18 21:00:00|401.8|399|401.17|398.37|401.87|399.07|401.12|398.32|0
1634594400000|2021-10-18 22:00:00|401.4|398.6|404.01|401.21|404.18|401.38|401.15|398.35|0
1634598000000|2021-10-18 23:00:00|403.67|400.87|400.61|397.81|404|401.2|399.94|397.14|0
1634601600000|2021-10-19 00:00:00|400.44|397.64|400.76|397.96|402.62|399.82|396.23|393.43|0
1634605200000|2021-10-19 01:00:00|400.85|398.05|398.72|395.92|403.96|401.16|398.05|395.25|0
1634608800000|2021-10-19 02:00:00|398.55|395.75|400.89|398.09|402.08|399.28|398.38|395.58|0
1634612400000|2021-10-19 03:00:00|401.15|398.35|400.2|397.4|401.73|398.93|399.7|396.9|0
1634616000000|2021-10-19 04:00:00|400.03|397.23|400.35|397.55|401.37|398.57|399.86|397.06|0
1634619600000|2021-10-19 05:00:00|400.44|397.64|397.14|394.34|401.02|398.22|397.14|394.34|0
1634623200000|2021-10-19 06:00:00|397.31|394.51|392.61|389.81|398.15|395.35|392.53|389.73|0
1634626800000|2021-10-19 07:00:00|392.77|389.97|394.95|392.55|397.65|395.08|392.77|389.97|0
1634630400000|2021-10-19 08:00:00|395.12|392.72|393.09|390.69|395.79|393.39|390.61|388.21|0
1634634000000|2021-10-19 09:00:00|393.59|391.19|391.58|389.18|394.34|391.94|390.42|388.02|0
1634637600000|2021-10-19 10:00:00|391.41|389.01|386.44|384.04|391.91|389.51|385.95|383.55|0
1634641200000|2021-10-19 11:00:00|386.61|384.21|387.2|384.8|388.35|385.95|383.81|381.41|0
1634644800000|2021-10-19 12:00:00|387.36|384.96|391.64|389.24|391.64|389.24|387.03|384.63|0
1634648400000|2021-10-19 13:00:00|391.8|389.4|393.28|390.88|395.61|393.21|389.15|386.75|0
1634652000000|2021-10-19 14:00:00|393.44|391.04|385.18|382.78|393.61|391.21|384.68|382.28|0
1634655600000|2021-10-19 15:00:00|384.85|382.45|382.87|380.47|385.34|382.94|382.21|379.81|0
1634659200000|2021-10-19 16:00:00|383.03|380.63|380.73|378.33|384.17|381.77|380.57|378.17|0
1634662800000|2021-10-19 17:00:00|380.89|378.49|381.53|379.13|383.01|380.61|380.57|378.17|0
1634666400000|2021-10-19 18:00:00|381.36|378.96|382.39|379.99|384.86|382.46|379.29|376.89|0
1634670000000|2021-10-19 19:00:00|382.71|380.31|377.79|375.39|382.88|380.48|377.79|375.39|0
1634673600000|2021-10-19 20:00:00|377.46|375.06|375.45|372.65|377.95|375.55|374.08|371.28|0
1634677200000|2021-10-19 21:00:00|375.55|372.75|375.72|372.92|376.16|373.36|375.55|372.75|0
1634680800000|2021-10-19 22:00:00|375.27|372.47|377.28|374.48|378.11|375.31|375.27|372.47|0
1634684400000|2021-10-19 23:00:00|377.21|374.41|375.15|372.35|377.77|374.97|374.34|371.54|0
1634688000000|2021-10-20 00:00:00|374.83|372.03|377.57|374.77|378.72|375.92|374.5|371.7|0
1634691600000|2021-10-20 01:00:00|377.74|374.94|378.37|375.57|379.86|377.06|377.08|374.28|0
1634695200000|2021-10-20 02:00:00|378.53|375.73|379.66|376.86|380.65|377.85|378.2|375.4|0
1634698800000|2021-10-20 03:00:00|379.5|376.7|377.85|375.05|380.15|377.35|377.52|374.72|0
1634702400000|2021-10-20 04:00:00|377.68|374.88|379.3|376.5|379.47|376.67|377.68|374.88|0
1634706000000|2021-10-20 05:00:00|379.14|376.34|381.44|378.64|382.6|379.8|378.64|375.84|0
1634709600000|2021-10-20 06:00:00|381.28|378.48|383.06|380.26|383.81|381.01|381.28|378.48|0
1634713200000|2021-10-20 07:00:00|382.9|380.1|380.08|377.68|383.43|380.63|375.2|372.8|0
1634716800000|2021-10-20 08:00:00|380.17|377.77|378.1|375.7|380.41|378.01|377.62|375.22|0
1634720400000|2021-10-20 09:00:00|378.27|375.87|377.92|375.52|379.57|377.17|376.63|374.23|0
1634724000000|2021-10-20 10:00:00|377.76|375.36|378.07|375.67|379.05|376.65|376.94|374.54|0
1634727600000|2021-10-20 11:00:00|377.91|375.51|380.5|378.1|380.83|378.43|376.93|374.53|0
1634731200000|2021-10-20 12:00:00|380.34|377.94|378.03|375.63|380.5|378.1|377.22|374.82|0
1634734800000|2021-10-20 13:00:00|377.54|375.14|371.57|369.17|379.18|376.78|369|366.6|0
1634738400000|2021-10-20 14:00:00|371.5|369.1|369.42|367.02|373.19|370.79|364.18|361.78|0
1634742000000|2021-10-20 15:00:00|369.26|366.86|366.68|364.28|371.02|368.62|366.52|364.12|0
1634745600000|2021-10-20 16:00:00|366.52|364.12|366.82|364.42|368.59|366.19|366.36|363.96|0
1634749200000|2021-10-20 17:00:00|366.75|364.35|371.13|368.73|376.15|373.75|366.5|364.1|0
1634752800000|2021-10-20 18:00:00|371.78|369.38|368.55|366.15|371.78|369.38|367.59|365.19|0
1634756400000|2021-10-20 19:00:00|368.39|365.99|367.89|365.49|372.07|369.67|366.78|364.38|0
1634760000000|2021-10-20 20:00:00|367.25|364.85|369.4|366.6|370.29|367.49|366.29|363.89|0
1634763600000|2021-10-20 21:00:00|369.33|366.53|369.45|366.65|369.53|366.73|369.11|366.31|0
1634767200000|2021-10-20 22:00:00|368.74|365.94|369.76|366.96|370.58|367.78|368.17|365.37|0
1634770800000|2021-10-20 23:00:00|369.6|366.8|372|369.2|372|369.2|368.79|365.99|0
1634774400000|2021-10-21 00:00:00|371.84|369.04|371.66|368.86|372.96|370.16|370.7|367.9|0
1634778000000|2021-10-21 01:00:00|371.82|369.02|368.58|365.78|372.95|370.15|367.94|365.14|0
1634781600000|2021-10-21 02:00:00|368.42|365.62|368.4|365.6|368.89|366.09|367.45|364.65|0
1634785200000|2021-10-21 03:00:00|368.56|365.76|371.44|368.64|371.44|368.64|368.24|365.44|0
1634788800000|2021-10-21 04:00:00|371.28|368.48|374.64|371.84|376.02|373.22|370.8|368|0
1634792400000|2021-10-21 05:00:00|374.88|372.08|376.48|373.68|378.27|375.47|374.72|371.92|0
1634796000000|2021-10-21 06:00:00|376.64|373.84|378.25|375.45|379.22|376.42|374.53|371.73|0
1634799600000|2021-10-21 07:00:00|378.41|375.61|374.16|371.76|379.87|377.07|373.03|370.63|0
1634803200000|2021-10-21 08:00:00|373.83|371.43|375.92|373.52|376.91|374.51|373.83|371.43|0
1634806800000|2021-10-21 09:00:00|375.76|373.36|373.64|371.24|376.08|373.68|373.64|371.24|0
1634810400000|2021-10-21 10:00:00|373.8|371.4|375.44|373.04|375.93|373.53|373.15|370.75|0
1634814000000|2021-10-21 11:00:00|375.28|372.88|376.07|373.67|376.56|374.16|373.49|371.09|0
1634817600000|2021-10-21 12:00:00|375.91|373.51|373.46|371.06|376.23|373.83|370.88|368.48|0
1634821200000|2021-10-21 13:00:00|373.3|370.9|368.63|366.23|374.43|372.03|367.35|364.95|0
1634824800000|2021-10-21 14:00:00|368.79|366.39|366.37|363.97|369.76|367.36|363.01|360.61|0
1634828400000|2021-10-21 15:00:00|366.21|363.81|368.92|366.52|372.64|370.24|364.92|362.52|0
1634832000000|2021-10-21 16:00:00|368.76|366.36|366.42|364.02|368.92|366.52|365.54|363.14|0
1634835600000|2021-10-21 17:00:00|366.58|364.18|367.69|365.29|368.66|366.26|364.63|362.23|0
1634839200000|2021-10-21 18:00:00|367.53|365.13|364.13|361.73|367.77|365.37|364.13|361.73|0
1634842800000|2021-10-21 19:00:00|363.81|361.41|355.83|353.43|363.97|361.57|355.51|353.11|0
1634846400000|2021-10-21 20:00:00|356.62|354.22|362.78|359.98|364.46|361.66|355.82|353.42|0
1634850000000|2021-10-21 21:00:00|362.67|359.87|362.96|360.16|363.05|360.25|361.55|358.75|0
1634853600000|2021-10-21 22:00:00|362.6|359.8|363.7|360.9|365.56|362.76|362.6|359.8|0
1634857200000|2021-10-21 23:00:00|363.62|360.82|363.92|361.12|364.89|362.09|362.42|359.62|0
1634860800000|2021-10-22 00:00:00|363.76|360.96|359.59|356.79|364.08|361.28|358.48|355.68|0
1634864400000|2021-10-22 01:00:00|359.43|356.63|359.09|356.29|360.22|357.42|357.67|354.87|0
1634868000000|2021-10-22 02:00:00|359.25|356.45|359.87|357.07|360.84|358.04|358.93|356.13|0
1634871600000|2021-10-22 03:00:00|359.71|356.91|358.1|355.3|360.19|357.39|357.63|354.83|0
1634875200000|2021-10-22 04:00:00|358.26|355.46|359.44|356.64|361.12|358.32|357.78|354.98|0
1634878800000|2021-10-22 05:00:00|359.36|356.56|362.14|359.34|362.94|360.14|358.72|355.92|0
1634882400000|2021-10-22 06:00:00|361.82|359.02|360.85|358.05|362.94|360.14|360.07|357.27|0
1634886000000|2021-10-22 07:00:00|361.17|358.37|360.47|358.07|363.52|361.12|357.15|354.75|0
1634889600000|2021-10-22 08:00:00|360.63|358.23|358.87|356.47|362.38|359.98|357.92|355.52|0
1634893200000|2021-10-22 09:00:00|358.71|356.31|359.01|356.61|360.13|357.73|358.39|355.99|0
1634896800000|2021-10-22 10:00:00|358.93|356.53|355.78|353.38|359.64|357.24|354.73|352.33|0
1634900400000|2021-10-22 11:00:00|355.94|353.54|354.66|352.26|356.25|353.85|354.04|351.64|0
1634904000000|2021-10-22 12:00:00|354.82|352.42|359.06|356.66|359.85|357.45|354.5|352.1|0
1634907600000|2021-10-22 13:00:00|359.37|356.97|356.52|354.12|362.54|360.14|351.89|349.49|0
1634911200000|2021-10-22 14:00:00|356.36|353.96|358.72|356.32|359.67|357.27|351.49|349.09|0
1634914800000|2021-10-22 15:00:00|358.88|356.48|371.1|368.7|375.95|373.55|356.19|353.79|0
1634918400000|2021-10-22 16:00:00|371.74|369.34|364.46|362.06|374|371.6|361.12|358.72|0
1634922000000|2021-10-22 17:00:00|364.3|361.9|365.24|362.84|365.4|363|360.79|358.39|0
1634925600000|2021-10-22 18:00:00|365.4|363|361.4|359|365.4|363|355.56|353.16|0
1634929200000|2021-10-22 19:00:00|361.56|359.16|361.54|359.14|363.94|361.54|358.06|355.66|0
1634932800000|2021-10-22 20:00:00|361.38|358.98|362.49|360.09|363.93|361.53|361.22|358.82|0
1635145200000|2021-10-25 07:00:00|361.2|358.4|361.3|358.9|362.88|360.48|360.67|358.09|0
1635148800000|2021-10-25 08:00:00|361.46|359.06|360.81|358.41|361.61|359.21|357.84|355.44|0
1635152400000|2021-10-25 09:00:00|360.96|358.56|361.73|359.33|362.22|359.82|360.02|357.62|0
1635156000000|2021-10-25 10:00:00|361.58|359.18|360.3|357.9|361.89|359.49|359.67|357.27|0
1635159600000|2021-10-25 11:00:00|360.45|358.05|359.33|356.93|362.43|360.03|359.33|356.93|0
1635163200000|2021-10-25 12:00:00|359.18|356.78|359.79|357.39|360.43|358.03|358.54|356.14|0
1635166800000|2021-10-25 13:00:00|359.94|357.54|359.27|356.87|367.29|364.89|355.11|352.71|0
1635170400000|2021-10-25 14:00:00|358.71|356.31|356.02|353.62|361.55|359.15|355.39|352.99|0
1635174000000|2021-10-25 15:00:00|355.86|353.46|350.18|347.78|356.96|354.56|350.03|347.63|0
1635177600000|2021-10-25 16:00:00|350.03|347.63|347.05|344.65|350.96|348.56|345.97|343.57|0
1635181200000|2021-10-25 17:00:00|346.9|344.5|347.57|345.17|348.51|346.11|343.8|341.4|0
1635184800000|2021-10-25 18:00:00|347.73|345.33|347.29|344.89|349.62|347.22|344.98|342.58|0
1635188400000|2021-10-25 19:00:00|347.44|345.04|347.27|344.87|350.84|348.44|346.82|344.42|0
1635192000000|2021-10-25 20:00:00|347.42|345.02|344.13|341.33|351.77|349.37|343.6|340.8|0
1635195600000|2021-10-25 21:00:00|344.11|341.31|344.27|341.47|344.65|341.85|343.97|341.17|0
1635199200000|2021-10-25 22:00:00|344.11|341.31|346.02|343.22|346.33|343.53|343.81|341.01|0
1635202800000|2021-10-25 23:00:00|345.86|343.06|343.23|340.43|346.25|343.45|342.92|340.12|0
1635206400000|2021-10-26 00:00:00|342.31|339.51|340.76|337.96|344|341.2|340.3|337.5|0
1635210000000|2021-10-26 01:00:00|340.6|337.8|341.2|338.4|341.36|338.56|338.16|335.36|0
1635213600000|2021-10-26 02:00:00|341.66|338.86|339.96|337.16|341.96|339.16|339.8|337|0
1635217200000|2021-10-26 03:00:00|340.11|337.31|341.62|338.82|342.39|339.59|339.8|337|0
1635220800000|2021-10-26 04:00:00|341.77|338.97|341.14|338.34|341.77|338.97|340.38|337.58|0
1635224400000|2021-10-26 05:00:00|340.99|338.19|343.27|340.47|343.58|340.78|340.83|338.03|0
1635228000000|2021-10-26 06:00:00|343.11|340.31|340.49|337.69|343.5|340.7|339.12|336.32|0
1635231600000|2021-10-26 07:00:00|340.18|337.38|337.22|334.82|341.82|339.42|337.07|334.67|0
1635235200000|2021-10-26 08:00:00|337.37|334.97|338.22|335.82|339.95|337.55|335.81|333.41|0
1635238800000|2021-10-26 09:00:00|338.07|335.67|337.35|334.95|339.13|336.73|337.2|334.8|0
1635242400000|2021-10-26 10:00:00|337.5|335.1|337.33|334.93|338.86|336.46|337.04|334.64|0
1635246000000|2021-10-26 11:00:00|337.48|335.08|338.07|335.67|338.46|336.06|336.42|334.02|0
1635249600000|2021-10-26 12:00:00|337.92|335.52|337.6|335.2|338.98|336.58|336.85|334.45|0
1635253200000|2021-10-26 13:00:00|337.45|335.05|335.99|333.59|339.56|337.16|333.65|331.25|0
1635256800000|2021-10-26 14:00:00|335.69|333.29|333.51|331.11|337.12|334.72|331.43|329.03|0
1635260400000|2021-10-26 15:00:00|333.22|330.82|339.52|337.12|339.52|337.12|332.16|329.76|0
1635264000000|2021-10-26 16:00:00|339.37|336.97|344.62|342.22|348.32|345.92|338.76|336.36|0
1635267600000|2021-10-26 17:00:00|344.78|342.38|342.16|339.76|346.92|344.52|340.03|337.63|0
1635271200000|2021-10-26 18:00:00|342.01|339.61|338.3|335.9|342.01|339.61|337.85|335.45|0
1635274800000|2021-10-26 19:00:00|338.15|335.75|345.01|342.61|345.01|342.61|336.16|333.76|0
1635278400000|2021-10-26 20:00:00|344.7|342.3|345.89|343.09|346.12|343.32|343.01|340.61|0
1635282000000|2021-10-26 21:00:00|345.84|343.04|345.58|342.78|346.13|343.33|345.13|342.33|0
1635285600000|2021-10-26 22:00:00|345.56|342.76|341.78|338.98|345.56|342.76|340.87|338.07|0
1635289200000|2021-10-26 23:00:00|341.93|339.13|342.14|339.34|343.83|341.03|340.09|337.29|0
1635292800000|2021-10-27 00:00:00|342.06|339.26|345.11|342.31|345.42|342.62|340.84|338.04|0
1635296400000|2021-10-27 01:00:00|344.96|342.16|346.63|343.83|346.95|344.15|343.73|340.93|0
1635300000000|2021-10-27 02:00:00|346.48|343.68|344.92|342.12|346.48|343.68|344.32|341.52|0
1635303600000|2021-10-27 03:00:00|344.61|341.81|344.59|341.79|345.21|342.41|343.69|340.89|0
1635307200000|2021-10-27 04:00:00|344.52|341.72|343.04|340.24|344.59|341.79|343.04|340.24|0
1635310800000|2021-10-27 05:00:00|343.19|340.39|340.35|337.55|343.5|340.7|340.27|337.47|0
1635314400000|2021-10-27 06:00:00|340.12|337.32|341.62|338.82|342.56|339.76|340.12|337.32|0
1635318000000|2021-10-27 07:00:00|341.32|338.52|340.03|337.63|341.62|338.82|337.76|335.36|0
1635321600000|2021-10-27 08:00:00|339.88|337.48|344.45|342.05|344.45|342.05|338.66|336.26|0
1635325200000|2021-10-27 09:00:00|344.3|341.9|347.67|345.27|348.62|346.22|344.3|341.9|0
1635328800000|2021-10-27 10:00:00|347.52|345.12|347.65|345.25|349.36|346.96|344.58|342.18|0
1635332400000|2021-10-27 11:00:00|347.5|345.1|347.33|344.93|347.5|345.1|343.79|341.39|0
1635336000000|2021-10-27 12:00:00|347.32|344.92|342.07|339.67|347.63|345.23|340.86|338.46|0
1635339600000|2021-10-27 13:00:00|341.92|339.52|337.17|334.77|347.48|345.08|337.02|334.62|0
1635343200000|2021-10-27 14:00:00|336.87|334.47|347.52|345.12|348.6|346.2|331.81|329.41|0
1635346800000|2021-10-27 15:00:00|348.14|345.74|345.73|343.33|348.14|345.74|343.07|340.67|0
1635350400000|2021-10-27 16:00:00|345.27|342.87|344.57|342.17|347.04|344.64|342.74|340.34|0
1635354000000|2021-10-27 17:00:00|344.41|342.01|340.25|337.85|345.02|342.62|340.25|337.85|0
1635357600000|2021-10-27 18:00:00|340.4|338|345.66|343.26|345.66|343.26|339.34|336.94|0
1635361200000|2021-10-27 19:00:00|345.81|343.41|362.38|359.98|362.85|360.45|345.35|342.95|0
1635364800000|2021-10-27 20:00:00|362.54|360.14|360.93|358.13|362.69|360.29|360.19|357.42|0
1635368400000|2021-10-27 21:00:00|360.53|357.73|360.31|357.51|360.71|357.91|360.14|357.34|0
1635372000000|2021-10-27 22:00:00|360.13|357.33|358.01|355.21|360.13|357.33|357.7|354.9|0
1635375600000|2021-10-27 23:00:00|358.09|355.29|356.91|354.11|358.62|355.82|356.44|353.64|0
1635379200000|2021-10-28 00:00:00|357.06|354.26|357.66|354.86|359.68|356.88|356.44|353.64|0
1635382800000|2021-10-28 01:00:00|357.35|354.55|357.64|354.84|359.21|356.41|356.87|354.07|0
1635386400000|2021-10-28 02:00:00|357.8|355|358.4|355.6|360.74|357.94|357.02|354.22|0
1635390000000|2021-10-28 03:00:00|358.24|355.44|357.91|355.11|359.01|356.21|357.6|354.8|0
1635393600000|2021-10-28 04:00:00|357.76|354.96|357.74|354.94|358.38|355.58|357.13|354.33|0
1635397200000|2021-10-28 05:00:00|357.82|355.02|356.96|354.16|358.35|355.55|356.03|353.23|0
1635400800000|2021-10-28 06:00:00|356.81|354.01|360.22|357.42|360.53|357.73|356.18|353.38|0
1635404400000|2021-10-28 07:00:00|360.53|357.73|353.67|351.27|360.53|357.73|353.6|351.2|0
1635408000000|2021-10-28 08:00:00|353.51|351.11|352.72|350.32|356.94|354.54|351.95|349.55|0
1635411600000|2021-10-28 09:00:00|352.87|350.47|353.94|351.54|355.82|353.42|352.56|350.16|0
1635415200000|2021-10-28 10:00:00|354.1|351.7|350.8|348.4|355.03|352.63|350.49|348.09|0
1635418800000|2021-10-28 11:00:00|350.64|348.24|352.01|349.61|352.41|350.01|349.25|346.85|0
1635422400000|2021-10-28 12:00:00|351.86|349.46|350.6|348.2|352.93|350.53|348.3|345.9|0
1635426000000|2021-10-28 13:00:00|350.45|348.05|343.96|341.56|352.15|349.75|341.4|339|0
1635429600000|2021-10-28 14:00:00|343.51|341.11|340.62|338.22|348.07|345.67|337.77|335.37|0
1635433200000|2021-10-28 15:00:00|340.47|338.07|343.54|341.14|344.6|342.2|338.05|335.65|0
1635436800000|2021-10-28 16:00:00|343.39|340.99|345.94|343.54|347.01|344.61|339.77|337.37|0
1635440400000|2021-10-28 17:00:00|345.79|343.39|339.89|337.49|345.79|343.39|338.99|336.59|0
1635444000000|2021-10-28 18:00:00|339.74|337.34|339.52|337.12|340.12|337.72|337.12|334.72|0
1635447600000|2021-10-28 19:00:00|339.67|337.27|335.15|332.75|341.93|339.53|334.25|331.85|0
1635451200000|2021-10-28 20:00:00|334.4|332|340.96|338.16|344.37|341.57|333.66|331.26|0
1635454800000|2021-10-28 21:00:00|341.12|338.32|340.3|337.5|341.12|338.32|339.29|336.49|0
1635458400000|2021-10-28 22:00:00|340.49|337.69|342.35|339.55|342.97|340.17|339.95|337.15|0
1635462000000|2021-10-28 23:00:00|342.51|339.71|342.79|339.99|344.01|341.21|341.75|338.95|0
1635465600000|2021-10-29 00:00:00|342.49|339.69|344.74|341.94|345.2|342.4|341.43|338.63|0
1635469200000|2021-10-29 01:00:00|344.67|341.87|345.26|342.46|346.56|343.76|343.96|341.16|0
1635472800000|2021-10-29 02:00:00|345.18|342.38|344.4|341.6|345.33|342.53|343.88|341.08|0
1635476400000|2021-10-29 03:00:00|344.25|341.45|343.16|340.36|344.85|342.05|341.81|339.01|0
1635480000000|2021-10-29 04:00:00|343.01|340.21|348.51|345.71|348.52|345.72|342.85|340.05|0
1635483600000|2021-10-29 05:00:00|348.66|345.86|349.71|346.91|350.49|347.69|348.35|345.55|0
1635487200000|2021-10-29 06:00:00|349.56|346.76|350.3|347.5|352.91|350.11|349.24|346.44|0
1635490800000|2021-10-29 07:00:00|350.91|348.11|348.79|346.39|354.83|352.43|346.37|343.97|0
1635494400000|2021-10-29 08:00:00|348.94|346.54|349.38|346.98|351.9|349.5|347.27|344.87|0
1635498000000|2021-10-29 09:00:00|349.99|347.59|350.05|347.65|351.81|349.41|348.31|345.91|0
1635501600000|2021-10-29 10:00:00|350.12|347.72|352.1|349.7|355.17|352.77|348.67|346.27|0
1635505200000|2021-10-29 11:00:00|352.4|350|349.93|347.53|352.48|350.08|346.56|344.16|0
1635508800000|2021-10-29 12:00:00|350.08|347.68|351.89|349.49|353.43|351.03|346.57|344.17|0
1635512400000|2021-10-29 13:00:00|352.05|349.65|344.43|342.03|353.73|351.33|338.68|336.28|0
1635516000000|2021-10-29 14:00:00|344.28|341.88|343.13|340.73|348.2|345.8|341.71|339.31|0
1635519600000|2021-10-29 15:00:00|342.75|340.35|337.32|334.92|343.2|340.8|334.79|332.39|0
1635523200000|2021-10-29 16:00:00|337.17|334.77|333.13|330.73|337.91|335.51|330.78|328.38|0
1635526800000|2021-10-29 17:00:00|332.99|330.59|333.26|330.86|334.9|332.5|330.91|328.51|0
1635530400000|2021-10-29 18:00:00|333.41|331.01|336.21|333.81|339.06|336.66|332.96|330.56|0
1635534000000|2021-10-29 19:00:00|336.06|333.66|332.31|329.91|339.79|337.39|328.36|325.96|0
1635537600000|2021-10-29 20:00:00|331.42|329.02|329.7|327.3|332.66|330.26|329.11|326.71|0
1635753600000|2021-11-01 08:00:00|325.22|322.82|320.79|318.39|327.73|325.33|320.79|318.39|0
1635757200000|2021-11-01 09:00:00|320.65|318.25|321.85|319.45|322.29|319.89|318.78|316.38|0
1635760800000|2021-11-01 10:00:00|321.71|319.31|320.25|317.85|321.99|319.59|320.25|317.85|0
1635764400000|2021-11-01 11:00:00|320.33|317.93|321.67|319.27|322.1|319.7|319.68|317.28|0
1635768000000|2021-11-01 12:00:00|321.74|319.34|325.54|323.14|325.69|323.29|321.67|319.27|0
1635771600000|2021-11-01 13:00:00|325.68|323.28|332.24|329.84|333.12|330.72|323.94|321.54|0
1635775200000|2021-11-01 14:00:00|332.39|329.99|337.75|335.35|339.37|336.97|331.79|329.39|0
1635778800000|2021-11-01 15:00:00|338.04|335.64|332.13|329.73|338.04|335.64|331.47|329.07|0
1635782400000|2021-11-01 16:00:00|331.99|329.59|326.37|323.97|332.72|330.32|326.22|323.82|0
1635786000000|2021-11-01 17:00:00|326.22|323.82|333.1|330.7|333.98|331.58|326.07|323.67|0
1635789600000|2021-11-01 18:00:00|333.24|330.84|330.86|328.46|336.79|334.39|330.28|327.88|0
1635793200000|2021-11-01 19:00:00|331.01|328.61|326.16|323.76|332.18|329.78|325|322.6|0
1635796800000|2021-11-01 20:00:00|325.58|323.18|325.83|323.03|327.38|324.92|325.58|323.03|0
1635800400000|2021-11-01 21:00:00|325.88|323.08|326.17|323.37|326.43|323.63|325.88|323.08|0
1635804000000|2021-11-01 22:00:00|325.67|322.87|324.77|321.97|327.48|324.68|324.41|321.61|0
1635807600000|2021-11-01 23:00:00|324.84|322.04|327.08|324.28|327.17|324.37|324.84|322.04|0
1635811200000|2021-11-02 00:00:00|327.3|324.5|327.21|324.41|328.02|325.22|326.57|323.77|0
1635814800000|2021-11-02 01:00:00|327.13|324.33|329.89|327.09|330.19|327.39|325.96|323.16|0
1635818400000|2021-11-02 02:00:00|329.74|326.94|331.71|328.91|331.94|329.14|329.16|326.36|0
1635822000000|2021-11-02 03:00:00|331.78|328.98|331.17|328.37|332.96|330.16|330.9|328.1|0
1635825600000|2021-11-02 04:00:00|331.32|328.52|331.3|328.5|331.46|328.66|330.43|327.63|0
1635829200000|2021-11-02 05:00:00|331.45|328.65|330.05|327.25|332.03|329.23|327.47|324.67|0
1635832800000|2021-11-02 06:00:00|330.19|327.39|328.71|325.91|331.51|328.71|328.27|325.47|0
1635836400000|2021-11-02 07:00:00|328.86|326.06|326.74|324.34|329.59|326.84|325.72|323.32|0
1635840000000|2021-11-02 08:00:00|326.59|324.19|328.91|326.51|329.06|326.66|325.71|323.31|0
1635843600000|2021-11-02 09:00:00|328.84|326.44|327.28|324.88|330.08|327.68|326.56|324.16|0
1635847200000|2021-11-02 10:00:00|327.13|324.73|325.95|323.55|329.11|326.71|325.95|323.55|0
1635850800000|2021-11-02 11:00:00|326.09|323.69|325.49|323.09|327.11|324.71|324.34|321.94|0
1635854400000|2021-11-02 12:00:00|325.35|322.95|324.45|322.05|325.35|322.95|323.58|321.18|0
1635858000000|2021-11-02 13:00:00|324.31|321.91|319.95|317.55|325.89|323.49|319.09|316.69|0
1635861600000|2021-11-02 14:00:00|319.52|317.12|317.81|315.41|322.56|320.16|316.95|314.55|0
1635865200000|2021-11-02 15:00:00|317.8|315.4|318.79|316.39|319.52|317.12|314.08|311.68|0
1635868800000|2021-11-02 16:00:00|318.64|316.24|315.62|313.22|320.65|318.25|314.77|312.37|0
1635872400000|2021-11-02 17:00:00|315.48|313.08|317.31|314.91|319.18|316.78|314.91|312.51|0
1635876000000|2021-11-02 18:00:00|317.17|314.77|315.72|313.32|319.74|317.34|315.58|313.18|0
1635879600000|2021-11-02 19:00:00|315.58|313.18|315.99|313.59|318.56|316.16|314.85|312.45|0
1635883200000|2021-11-02 20:00:00|316.13|313.73|317.1|314.3|317.84|315.44|315.84|313.44|0
1635886800000|2021-11-02 21:00:00|317.09|314.29|317.23|314.43|317.32|314.52|316.76|313.96|0
1635890400000|2021-11-02 22:00:00|317.07|314.27|318.41|315.61|318.41|315.61|317.07|314.27|0
1635894000000|2021-11-02 23:00:00|318.27|315.47|318.39|315.59|318.68|315.88|317.68|314.88|0
1635897600000|2021-11-03 00:00:00|318.53|315.73|317.65|314.85|319.25|316.45|317.51|314.71|0
1635901200000|2021-11-03 01:00:00|317.87|315.07|317.06|314.26|317.94|315.14|315.21|312.41|0
1635904800000|2021-11-03 02:00:00|317.2|314.4|318.18|315.38|318.32|315.52|316.99|314.19|0
1635908400000|2021-11-03 03:00:00|318.32|315.52|318.88|316.08|319.02|316.22|317.75|314.95|0
1635912000000|2021-11-03 04:00:00|318.81|316.01|318.57|315.77|319.01|316.21|318.43|315.63|0
1635915600000|2021-11-03 05:00:00|318.43|315.63|319.27|316.47|319.57|316.77|318.28|315.48|0
1635919200000|2021-11-03 06:00:00|319.12|316.32|319.52|316.72|320.67|317.87|317.68|314.88|0
1635922800000|2021-11-03 07:00:00|319.6|316.8|318.02|315.62|319.81|317.35|317.59|315.19|0
1635926400000|2021-11-03 08:00:00|318.16|315.76|316.57|314.17|318.45|316.05|315.87|313.47|0
1635930000000|2021-11-03 09:00:00|316.71|314.31|316.4|314|317.12|314.72|315.28|312.88|0
1635933600000|2021-11-03 10:00:00|316.55|314.15|317.38|314.98|318.53|316.13|315.97|313.57|0
1635937200000|2021-11-03 11:00:00|317.53|315.13|317.22|314.82|318.38|315.98|316.65|314.25|0
1635940800000|2021-11-03 12:00:00|317.36|314.96|319.21|316.81|319.5|317.1|317.08|314.68|0
1635944400000|2021-11-03 13:00:00|319.35|316.95|318.32|315.92|321.5|319.1|317.33|314.93|0
1635948000000|2021-11-03 14:00:00|317.61|315.21|317.16|314.76|321.49|319.09|316.59|314.19|0
1635951600000|2021-11-03 15:00:00|317.3|314.9|317.28|314.88|319.45|317.05|316.85|314.45|0
1635955200000|2021-11-03 16:00:00|317.43|315.03|317.98|315.58|318.57|316.17|316.71|314.31|0
1635958800000|2021-11-03 17:00:00|318.12|315.72|318.4|316|319.27|316.87|316.68|314.28|0
1635962400000|2021-11-03 18:00:00|318.19|315.79|303.52|301.12|319.05|316.65|300.97|298.57|0
1635966000000|2021-11-03 19:00:00|303.24|300.84|299.07|296.67|304.5|302.1|297.15|294.75|0
1635969600000|2021-11-03 20:00:00|299.76|297.36|299.46|296.66|300.72|298.32|299.07|296.52|0
1635973200000|2021-11-03 21:00:00|299.34|296.54|299.05|296.25|299.35|296.55|298.74|295.94|0
1635976800000|2021-11-03 22:00:00|299.3|296.5|297.28|294.48|299.44|296.64|297.01|294.21|0
1635980400000|2021-11-03 23:00:00|297.14|294.34|295.2|292.4|297.28|294.48|294.68|291.88|0
1635984000000|2021-11-04 00:00:00|295.34|292.54|297.79|294.99|298.34|295.54|295.34|292.54|0
1635987600000|2021-11-04 01:00:00|298.34|295.54|299.42|296.62|299.83|297.03|297.91|295.11|0
1635991200000|2021-11-04 02:00:00|299.55|296.75|298.02|295.22|299.55|296.75|297.88|295.08|0
1635994800000|2021-11-04 03:00:00|298.16|295.36|299.24|296.44|299.38|296.58|297.87|295.07|0
1635998400000|2021-11-04 04:00:00|299.1|296.3|298.53|295.73|299.1|296.3|297.85|295.05|0
1636002000000|2021-11-04 05:00:00|298.66|295.86|299.33|296.53|299.47|296.67|298.11|295.31|0
1636005600000|2021-11-04 06:00:00|299.19|296.39|298.65|295.85|299.74|296.94|297.39|294.59|0
1636009200000|2021-11-04 07:00:00|298.79|295.99|298.84|296.44|299.75|297.35|297.48|295.08|0
1636012800000|2021-11-04 08:00:00|298.57|296.17|298.41|296.01|298.84|296.44|295.01|292.61|0
1636016400000|2021-11-04 09:00:00|298.34|295.94|298.19|295.79|298.94|296.54|297.31|294.91|0
1636020000000|2021-11-04 10:00:00|298.66|296.26|296.73|294.33|298.93|296.53|296.32|293.92|0
1636023600000|2021-11-04 11:00:00|296.59|294.19|297.39|294.99|297.66|295.26|294.55|292.15|0
1636027200000|2021-11-04 12:00:00|297.25|294.85|296.82|294.42|298.06|295.66|294.79|292.39|0
1636030800000|2021-11-04 13:00:00|296.68|294.28|293.01|290.61|298.72|296.32|290.56|288.16|0
1636034400000|2021-11-04 14:00:00|292.88|290.48|293.63|291.23|293.9|291.5|289.65|287.25|0
1636038000000|2021-11-04 15:00:00|293.77|291.37|295.09|292.69|300.67|298.27|293.77|291.37|0
1636041600000|2021-11-04 16:00:00|294.96|292.56|297.22|294.82|297.92|295.52|293.6|291.2|0
1636045200000|2021-11-04 17:00:00|296.95|294.55|296.49|294.09|300.7|298.3|295.95|293.55|0
1636048800000|2021-11-04 18:00:00|296.35|293.95|299.3|296.9|300.27|297.87|296.22|293.82|0
1636052400000|2021-11-04 19:00:00|299.16|296.76|291.9|289.5|300.38|297.98|291.77|289.37|0
1636056000000|2021-11-04 20:00:00|291.5|289.1|293.2|290.4|294.03|291.63|291.27|288.47|0
1636059600000|2021-11-04 21:00:00|293.18|290.38|293.37|290.57|293.48|290.68|292.83|290.03|0
1636063200000|2021-11-04 22:00:00|294.25|291.45|292.02|289.22|294.25|291.45|291.5|288.7|0
1636066800000|2021-11-04 23:00:00|291.89|289.09|290.93|288.13|292.94|290.14|290.67|287.87|0
1636070400000|2021-11-05 00:00:00|291|288.2|293.18|290.38|294.12|291.32|290.93|288.13|0
1636074000000|2021-11-05 01:00:00|293.04|290.24|294.63|291.83|295.04|292.24|292.5|289.7|0
1636077600000|2021-11-05 02:00:00|294.77|291.97|293.27|290.47|294.9|292.1|292.6|289.8|0
1636081200000|2021-11-05 03:00:00|292.87|290.07|292.98|290.18|294.06|291.26|292.6|289.8|0
1636084800000|2021-11-05 04:00:00|293.11|290.31|292.29|289.49|293.11|290.31|292.03|289.23|0
1636088400000|2021-11-05 05:00:00|292.42|289.62|294.12|291.32|294.25|291.45|292.15|289.35|0
1636092000000|2021-11-05 06:00:00|294.25|291.45|294.5|291.7|295.17|292.37|293.85|291.05|0
1636095600000|2021-11-05 07:00:00|294.63|291.83|295.48|293.08|296.96|294.56|294.63|291.83|0
1636099200000|2021-11-05 08:00:00|295.08|292.68|293.32|290.92|295.34|292.94|292.13|289.73|0
1636102800000|2021-11-05 09:00:00|293.18|290.78|288.78|286.38|293.18|290.78|288.52|286.12|0
1636106400000|2021-11-05 10:00:00|288.91|286.51|288.51|286.11|290.58|288.18|288.12|285.72|0
1636110000000|2021-11-05 11:00:00|288.38|285.98|289.01|286.61|290.94|288.54|287.32|284.92|0
1636113600000|2021-11-05 12:00:00|288.88|286.48|282.76|280.36|289.66|287.26|281.73|279.33|0
1636117200000|2021-11-05 13:00:00|282.63|280.23|278.94|276.54|283.54|281.14|277.7|275.3|0
1636120800000|2021-11-05 14:00:00|279.07|276.67|280.08|277.68|281.5|279.1|276.9|274.5|0
1636124400000|2021-11-05 15:00:00|279.95|277.55|284.04|281.64|284.04|281.64|278.92|276.52|0
1636128000000|2021-11-05 16:00:00|284.3|281.9|286.15|283.75|286.93|284.53|281.59|279.19|0
1636131600000|2021-11-05 17:00:00|286.02|283.62|289.67|287.27|297.67|295.27|285.24|282.84|0
1636135200000|2021-11-05 18:00:00|289.94|287.54|287.9|285.5|290.86|288.46|285.13|282.73|0
1636138800000|2021-11-05 19:00:00|287.64|285.24|288.92|286.52|291.56|289.16|285.41|283.01|0
1636142400000|2021-11-05 20:00:00|288.66|286.26|291.66|289.26|291.8|289.4|288.66|286.26|0
1636358400000|2021-11-08 08:00:00|290.89|288.09|288.97|286.57|292.13|289.73|288.52|286.12|0
1636362000000|2021-11-08 09:00:00|288.84|286.44|287.31|284.91|289.23|286.83|286.66|284.26|0
1636365600000|2021-11-08 10:00:00|287.44|285.04|286.63|284.23|288.09|285.69|285.73|283.33|0
1636369200000|2021-11-08 11:00:00|286.5|284.1|285.36|282.96|287.01|284.61|284.98|282.58|0
1636372800000|2021-11-08 12:00:00|285.23|282.83|286.25|283.85|286.64|284.24|285.09|282.69|0
1636376400000|2021-11-08 13:00:00|286.19|283.79|282.21|279.81|286.25|283.85|282.21|279.81|0
1636380000000|2021-11-08 14:00:00|282.34|279.94|284.79|282.39|286.99|284.59|280|277.6|0
1636383600000|2021-11-08 15:00:00|284.67|282.27|286.84|284.44|288.93|286.53|283.11|280.71|0
1636387200000|2021-11-08 16:00:00|286.71|284.31|289.21|286.81|289.86|287.46|284.99|282.59|0
1636390800000|2021-11-08 17:00:00|289.47|287.07|291.4|289|293.97|291.57|288.82|286.42|0
1636394400000|2021-11-08 18:00:00|291.27|288.87|289.17|286.77|292.18|289.78|288.78|286.38|0
1636398000000|2021-11-08 19:00:00|289.3|286.9|286.95|284.55|289.81|287.41|286.95|284.55|0
1636401600000|2021-11-08 20:00:00|287.08|284.68|288.31|285.91|290.39|287.99|285.73|283.33|0
1636405200000|2021-11-08 21:00:00|290|287.6|289.72|286.92|290.91|288.51|288.05|285.65|0
1636408800000|2021-11-08 22:00:00|289.78|286.98|290.26|287.46|290.39|287.59|289.65|286.85|0
1636412400000|2021-11-08 23:00:00|290.09|287.29|291.37|288.57|291.84|289.04|289.63|286.83|0
1636416000000|2021-11-09 00:00:00|291.3|288.5|294.56|291.76|294.96|292.16|290.65|287.85|0
1636419600000|2021-11-09 01:00:00|294.69|291.89|294.8|292|295.6|292.8|293.89|291.09|0
1636423200000|2021-11-09 02:00:00|294.67|291.87|293.33|290.53|294.93|292.13|292.94|290.14|0
1636426800000|2021-11-09 03:00:00|293.27|290.47|296.46|293.66|297.12|294.32|293.06|290.26|0
1636430400000|2021-11-09 04:00:00|296.4|293.6|296.17|293.37|296.85|294.05|295.66|292.86|0
1636434000000|2021-11-09 05:00:00|296.04|293.24|293.26|290.46|296.04|293.24|293.01|290.21|0
1636437600000|2021-11-09 06:00:00|293|290.2|293.11|290.31|293.65|290.85|291.8|289|0
1636441200000|2021-11-09 07:00:00|292.98|290.18|293.74|290.94|294.14|291.34|292.18|289.38|0
1636444800000|2021-11-09 08:00:00|293.87|291.07|288.63|286.23|294.13|291.33|287.98|285.58|0
1636448400000|2021-11-09 09:00:00|288.76|286.36|288.48|286.08|290.31|287.91|288.09|285.69|0
1636452000000|2021-11-09 10:00:00|288.35|285.95|287.9|285.5|289.89|287.49|287.18|284.78|0
1636455600000|2021-11-09 11:00:00|288.03|285.63|287.88|285.48|288.55|286.15|286.99|284.59|0
1636459200000|2021-11-09 12:00:00|287.95|285.55|291.24|288.84|292.16|289.76|287.49|285.09|0
1636462800000|2021-11-09 13:00:00|291.31|288.91|287.96|285.56|291.76|289.36|287.06|284.66|0
1636466400000|2021-11-09 14:00:00|287.83|285.43|299.53|297.13|302.81|300.41|286.81|284.41|0
1636470000000|2021-11-09 15:00:00|299.39|296.99|298.13|295.73|304.43|302.03|294.44|292.04|0
1636473600000|2021-11-09 16:00:00|298|295.6|301.83|299.43|303.05|300.65|296.28|293.88|0
1636477200000|2021-11-09 17:00:00|302.23|299.83|301.41|299.01|305.31|302.91|298.62|296.22|0
1636480800000|2021-11-09 18:00:00|301.14|298.74|302.81|300.41|304.29|301.89|298.87|296.47|0
1636484400000|2021-11-09 19:00:00|303.21|300.81|297.26|294.86|303.75|301.35|297.26|294.86|0
1636488000000|2021-11-09 20:00:00|297.39|294.99|295.65|293.25|300.31|297.91|295.25|292.85|0
1636491600000|2021-11-09 21:00:00|295.91|293.51|298.02|295.22|298.36|295.56|295.91|293.51|0
1636495200000|2021-11-09 22:00:00|297.84|295.04|297.75|294.95|298.24|295.44|297.65|294.85|0
1636498800000|2021-11-09 23:00:00|298.12|295.32|299.63|296.83|299.91|297.11|297.99|295.19|0
1636502400000|2021-11-10 00:00:00|299.5|296.7|301.08|298.28|301.22|298.42|298.03|295.23|0
1636506000000|2021-11-10 01:00:00|300.94|298.14|300.92|298.12|302.67|299.87|299.87|297.07|0
1636509600000|2021-11-10 02:00:00|300.79|297.99|306.63|303.83|306.77|303.97|300.65|297.85|0
1636513200000|2021-11-10 03:00:00|306.57|303.77|306.88|304.08|307.96|305.16|305.95|303.15|0
1636516800000|2021-11-10 04:00:00|306.74|303.94|307.16|304.36|308.7|305.9|306.47|303.67|0
1636520400000|2021-11-10 05:00:00|307.03|304.23|306.06|303.26|307.56|304.76|305.39|302.59|0
1636524000000|2021-11-10 06:00:00|305.93|303.13|300.19|297.39|306.27|303.47|299.79|296.99|0
1636527600000|2021-11-10 07:00:00|300.05|297.25|297.5|294.7|300.59|297.79|296.46|293.66|0
1636531200000|2021-11-10 08:00:00|297.24|294.44|299.54|297.14|299.54|297.14|295.58|293.18|0
1636534800000|2021-11-10 09:00:00|299.41|297.01|299.12|296.72|302.47|300.07|298.06|295.66|0
1636538400000|2021-11-10 10:00:00|299.05|296.65|302.57|300.17|304.32|301.92|298.72|296.32|0
1636542000000|2021-11-10 11:00:00|302.43|300.03|306.27|303.87|306.95|304.55|301.62|299.22|0
1636545600000|2021-11-10 12:00:00|306|303.6|302.71|300.31|306.27|303.87|302.44|300.04|0
1636549200000|2021-11-10 13:00:00|302.84|300.44|305.51|303.11|308.35|305.95|300.96|298.56|0
1636552800000|2021-11-10 14:00:00|305.37|302.97|298.52|296.12|307.79|305.39|297.86|295.46|0
1636556400000|2021-11-10 15:00:00|298.39|295.99|299.56|297.16|301.01|298.61|295.46|293.06|0
1636560000000|2021-11-10 16:00:00|299.83|297.43|295.82|293.42|299.83|297.43|293.84|291.44|0
1636563600000|2021-11-10 17:00:00|295.76|293.36|300.26|297.86|302.96|300.56|295.15|292.75|0
1636567200000|2021-11-10 18:00:00|300.39|297.99|311.29|308.89|312.95|310.55|299.85|297.45|0
1636570800000|2021-11-10 19:00:00|311.57|309.17|319.89|317.49|323.69|321.29|311.15|308.75|0
1636574400000|2021-11-10 20:00:00|319.75|317.35|312.23|309.83|321.57|319.17|309.33|306.93|0
1636578000000|2021-11-10 21:00:00|312.37|309.97|311.29|308.49|313.53|311.13|310.8|308|0
1636581600000|2021-11-10 22:00:00|311.34|308.54|311.34|308.54|311.48|308.68|311.01|308.21|0
1636585200000|2021-11-10 23:00:00|310.99|308.19|312.83|310.03|314.64|311.84|310.63|307.83|0
1636588800000|2021-11-11 00:00:00|312.69|309.89|309.63|306.83|312.69|309.89|308.4|305.6|0
1636592400000|2021-11-11 01:00:00|309.77|306.97|306.59|303.79|312.1|309.3|306.59|303.79|0
1636596000000|2021-11-11 02:00:00|306.72|303.92|308.48|305.68|308.76|305.96|306.03|303.23|0
1636599600000|2021-11-11 03:00:00|308.34|305.54|309.97|307.17|310.39|307.59|307.65|304.85|0
1636603200000|2021-11-11 04:00:00|310.05|307.25|311.89|309.09|313.14|310.34|309.83|307.03|0
1636606800000|2021-11-11 05:00:00|312.02|309.22|309.93|307.13|312.3|309.5|308.83|306.03|0
1636610400000|2021-11-11 06:00:00|309.79|306.99|308.8|306|310.34|307.54|308.12|305.32|0
1636614000000|2021-11-11 07:00:00|308.67|305.87|308.78|305.98|309.47|306.67|306.73|303.93|0
1636617600000|2021-11-11 08:00:00|308.64|305.84|306.51|304.11|310.25|307.61|306|303.2|0
1636621200000|2021-11-11 09:00:00|306.37|303.97|300.63|298.23|306.37|303.97|300.23|297.83|0
1636624800000|2021-11-11 10:00:00|300.5|298.1|302.41|300.01|303.24|300.84|299.98|297.58|0
1636628400000|2021-11-11 11:00:00|302.55|300.15|300.48|298.08|302.69|300.29|300.48|298.08|0
1636632000000|2021-11-11 12:00:00|300.62|298.22|301.14|298.74|302.24|299.84|299.8|297.4|0
1636635600000|2021-11-11 13:00:00|301.41|299.01|300.98|298.58|302.08|299.68|300.71|298.31|0
1636639200000|2021-11-11 14:00:00|301.12|298.72|304.84|302.44|308.82|306.42|300.85|298.45|0
1636642800000|2021-11-11 15:00:00|304.91|302.51|307.28|304.88|310.74|308.34|304.7|302.3|0
1636646400000|2021-11-11 16:00:00|307.42|305.02|305.15|302.75|308.92|306.52|304.33|301.93|0
1636650000000|2021-11-11 17:00:00|305.01|302.61|306.5|304.1|309.7|307.3|304.46|302.06|0
1636653600000|2021-11-11 18:00:00|306.64|304.24|306.59|304.19|309.4|307|305.73|303.33|0
1636657200000|2021-11-11 19:00:00|306.72|304.32|306.47|304.07|307|304.6|303.78|301.38|0
1636660800000|2021-11-11 20:00:00|306.33|303.93|308.53|306.13|309.22|306.82|305.49|303.09|0
1636664400000|2021-11-11 21:00:00|308.8|306.4|306.98|304.18|308.8|306.4|306.77|303.97|0
1636668000000|2021-11-11 22:00:00|307.17|304.37|307.05|304.25|307.35|304.55|307|304.2|0
1636671600000|2021-11-11 23:00:00|306.4|303.6|304.38|301.58|307.01|304.21|304.38|301.58|0
1636675200000|2021-11-12 00:00:00|304.65|301.85|302.43|299.63|304.65|301.85|300.53|297.73|0
1636678800000|2021-11-12 01:00:00|302.57|299.77|302.14|299.34|303.39|300.59|301.59|298.79|0
1636682400000|2021-11-12 02:00:00|302|299.2|305|302.2|305.14|302.34|301.86|299.06|0
1636686000000|2021-11-12 03:00:00|305.13|302.33|305.53|302.73|306.37|303.57|304.57|301.77|0
1636689600000|2021-11-12 04:00:00|305.66|302.86|305.5|302.7|306.07|303.27|304.4|301.6|0
1636693200000|2021-11-12 05:00:00|305.37|302.57|304.52|301.72|306.46|303.66|304.38|301.58|0
1636696800000|2021-11-12 06:00:00|304.38|301.58|306.98|304.18|307.53|304.73|303.82|301.02|0
1636700400000|2021-11-12 07:00:00|307.12|304.32|306.68|303.88|307.79|304.99|305.17|302.37|0
1636704000000|2021-11-12 08:00:00|306.82|304.02|304.8|302.4|307.57|305.17|303.85|301.45|0
1636707600000|2021-11-12 09:00:00|304.66|302.26|306.16|303.76|307.83|305.43|304.25|301.85|0
1636711200000|2021-11-12 10:00:00|306.29|303.89|304.62|302.22|306.56|304.16|303.52|301.12|0
1636714800000|2021-11-12 11:00:00|304.48|302.08|302.26|299.86|305.44|303.04|301.98|299.58|0
1636718400000|2021-11-12 12:00:00|302.12|299.72|304.16|301.76|304.3|301.9|302.06|299.66|0
1636722000000|2021-11-12 13:00:00|304.23|301.83|301.34|298.94|304.29|301.89|300.48|298.08|0
1636725600000|2021-11-12 14:00:00|301.47|299.07|304.04|301.64|305.57|303.17|299.14|296.74|0
1636729200000|2021-11-12 15:00:00|304.67|302.27|297.52|295.12|305.15|302.75|297.39|294.99|0
1636732800000|2021-11-12 16:00:00|297.11|294.71|289.61|287.21|297.11|294.71|287.62|285.22|0
1636736400000|2021-11-12 17:00:00|289.35|286.95|291.33|288.93|292|289.6|288.41|286.01|0
1636740000000|2021-11-12 18:00:00|291.19|288.79|290.5|288.1|293.61|291.21|290.24|287.84|0
1636743600000|2021-11-12 19:00:00|290.37|287.97|292.09|289.69|294.25|291.85|290.36|287.96|0
1636747200000|2021-11-12 20:00:00|291.95|289.55|290.6|288.2|292.36|289.96|286.39|283.99|0
1636750800000|2021-11-12 21:00:00|291.13|288.73|288.41|285.61|291.13|288.73|288.21|285.61|0
1636963200000|2021-11-15 08:00:00|289.43|286.63|285.24|282.84|289.5|286.83|285.24|282.84|0
1636966800000|2021-11-15 09:00:00|285.37|282.97|284.95|282.55|286.15|283.75|283.92|281.52|0
1636970400000|2021-11-15 10:00:00|284.82|282.42|283.22|280.82|284.95|282.55|282.83|280.43|0
1636974000000|2021-11-15 11:00:00|283.09|280.69|283.06|280.66|284|281.6|282.42|280.02|0
1636977600000|2021-11-15 12:00:00|283.2|280.8|283.04|280.64|284.37|281.97|283.04|280.64|0
1636981200000|2021-11-15 13:00:00|283.17|280.77|280.92|278.52|283.17|280.77|278.99|276.59|0
1636984800000|2021-11-15 14:00:00|280.79|278.39|282.6|280.2|287.48|285.08|280.14|277.74|0
1636988400000|2021-11-15 15:00:00|282.86|280.46|286.79|284.39|288.26|285.86|282.6|280.2|0
1636992000000|2021-11-15 16:00:00|287.06|284.66|291.43|289.03|294.79|292.39|285.33|282.93|0
1636995600000|2021-11-15 17:00:00|291.83|289.43|289.8|287.4|294.91|292.51|289.54|287.14|0
1636999200000|2021-11-15 18:00:00|289.93|287.53|290.44|288.04|291.12|288.72|288.06|285.66|0
1637002800000|2021-11-15 19:00:00|290.31|287.91|289.35|286.95|293.11|290.71|288.43|286.03|0
1637006400000|2021-11-15 20:00:00|289.75|287.35|288.13|285.73|292.95|290.55|288.13|285.73|0
1637010000000|2021-11-15 21:00:00|287.6|285.2|287.45|284.65|288.93|286.53|286.93|284.46|0
1637013600000|2021-11-15 22:00:00|287.54|284.74|288.08|285.28|288.16|285.36|287.41|284.61|0
1637017200000|2021-11-15 23:00:00|287.69|284.89|288.26|285.46|288.81|286.01|287.49|284.69|0
1637020800000|2021-11-16 00:00:00|288.13|285.33|287.71|284.91|289.85|287.05|286.94|284.14|0
1637024400000|2021-11-16 01:00:00|287.58|284.78|284.65|281.85|287.84|285.04|284.38|281.58|0
1637028000000|2021-11-16 02:00:00|284.58|281.78|286.07|283.27|286.34|283.54|284.58|281.78|0
1637031600000|2021-11-16 03:00:00|285.94|283.14|286.05|283.25|286.32|283.52|285.41|282.61|0
1637035200000|2021-11-16 04:00:00|286.18|283.38|288.68|285.88|289.08|286.28|286.05|283.25|0
1637038800000|2021-11-16 05:00:00|288.62|285.82|289.59|286.79|290.53|287.73|287.88|285.08|0
1637042400000|2021-11-16 06:00:00|289.72|286.92|289.3|286.5|290.51|287.71|288.92|286.12|0
1637046000000|2021-11-16 07:00:00|289.43|286.63|288.74|285.94|289.69|286.89|288.08|285.28|0
1637049600000|2021-11-16 08:00:00|288.88|286.08|291.39|288.99|292.27|289.87|287.41|284.61|0
1637053200000|2021-11-16 09:00:00|291.46|289.06|289.56|287.16|291.46|289.06|289.16|286.76|0
1637056800000|2021-11-16 10:00:00|289.5|287.1|290.87|288.47|292.5|290.1|289.29|286.89|0
1637060400000|2021-11-16 11:00:00|291.01|288.61|286.19|283.79|291.14|288.74|285.8|283.4|0
1637064000000|2021-11-16 12:00:00|286.33|283.93|287.76|285.36|288.56|286.16|285.79|283.39|0
1637067600000|2021-11-16 13:00:00|287.89|285.49|288.14|285.74|289.34|286.94|284.7|282.3|0
1637071200000|2021-11-16 14:00:00|288.4|286|282.43|280.03|290.8|288.4|279.82|277.42|0
1637074800000|2021-11-16 15:00:00|282.3|279.9|282.94|280.54|284.66|282.26|279.68|277.28|0
1637078400000|2021-11-16 16:00:00|282.8|280.4|279.74|277.34|282.8|280.4|275.12|272.72|0
1637082000000|2021-11-16 17:00:00|279.61|277.21|278.17|275.77|280.51|278.11|277.15|274.75|0
1637085600000|2021-11-16 18:00:00|278.55|276.15|276.1|273.7|278.55|276.15|275.97|273.57|0
1637089200000|2021-11-16 19:00:00|276.22|273.82|278.51|276.11|278.9|276.5|275.58|273.18|0
1637092800000|2021-11-16 20:00:00|278.64|276.24|280.22|277.82|281|278.6|275.9|273.5|0
1637096400000|2021-11-16 21:00:00|279.96|277.56|280.34|277.54|280.74|278.34|278.73|275.93|0
1637100000000|2021-11-16 22:00:00|280.4|277.6|280.18|277.38|280.43|277.63|280.05|277.25|0
1637103600000|2021-11-16 23:00:00|280.05|277.25|278.93|276.13|281.15|278.35|278.41|275.61|0
1637107200000|2021-11-17 00:00:00|279.06|276.26|279.29|276.49|279.94|277.14|278.53|275.73|0
1637110800000|2021-11-17 01:00:00|279.42|276.62|279.79|276.99|280.31|277.51|279.02|276.22|0
1637114400000|2021-11-17 02:00:00|279.66|276.86|282.1|279.3|282.3|279.5|279.39|276.59|0
1637118000000|2021-11-17 03:00:00|282.09|279.29|284.03|281.23|284.68|281.88|281.57|278.77|0
1637121600000|2021-11-17 04:00:00|283.9|281.1|282.7|279.9|283.9|281.1|282.44|279.64|0
1637125200000|2021-11-17 05:00:00|282.57|279.77|283.07|280.27|283.21|280.41|281.64|278.84|0
1637128800000|2021-11-17 06:00:00|283.2|280.4|282.26|279.46|283.45|280.65|281.62|278.82|0
1637132400000|2021-11-17 07:00:00|282.13|279.33|281.13|278.33|283.3|280.5|280.81|278.01|0
1637136000000|2021-11-17 08:00:00|280.94|278.14|280.27|277.87|282.37|279.57|279.69|277.29|0
1637139600000|2021-11-17 09:00:00|280.2|277.8|282.77|280.37|283.04|280.64|280.2|277.8|0
1637143200000|2021-11-17 10:00:00|282.71|280.31|283.14|280.74|283.34|280.94|282.25|279.85|0
1637146800000|2021-11-17 11:00:00|283.01|280.61|282.6|280.2|283.77|281.37|282.22|279.82|0
1637150400000|2021-11-17 12:00:00|282.47|280.07|282.96|280.56|282.96|280.56|281.41|279.01|0
1637154000000|2021-11-17 13:00:00|282.9|280.5|284.11|281.71|285.83|283.43|282.9|280.5|0
1637157600000|2021-11-17 14:00:00|283.98|281.58|291.41|289.01|292.47|290.07|282.54|280.14|0
1637161200000|2021-11-17 15:00:00|291.67|289.27|286.39|283.99|292.33|289.93|285.48|283.08|0
1637164800000|2021-11-17 16:00:00|286.52|284.12|283.37|280.97|288.22|285.82|282.98|280.58|0
1637168400000|2021-11-17 17:00:00|283.24|280.84|288.57|286.17|290.69|288.29|282.85|280.45|0
1637172000000|2021-11-17 18:00:00|288.44|286.04|285.27|282.87|289.36|286.96|285.08|282.68|0
1637175600000|2021-11-17 19:00:00|285.21|282.81|286.43|284.03|289.07|286.67|285.14|282.74|0
1637179200000|2021-11-17 20:00:00|286.3|283.9|290.23|287.83|290.89|288.49|286.17|283.77|0
1637182800000|2021-11-17 21:00:00|290.1|287.7|291.61|288.81|292.33|289.93|290.1|287.7|0
1637186400000|2021-11-17 22:00:00|291.65|288.85|291.91|289.11|291.92|289.12|291.51|288.71|0
1637190000000|2021-11-17 23:00:00|291.55|288.75|289.89|287.09|292.01|289.21|289.89|287.09|0
1637193600000|2021-11-18 00:00:00|290.02|287.22|289.6|286.8|290.41|287.61|288.69|285.89|0
1637197200000|2021-11-18 01:00:00|289.34|286.54|289.97|287.17|290.37|287.57|289.21|286.41|0
1637200800000|2021-11-18 02:00:00|290.1|287.3|289.69|286.89|291.14|288.34|288.78|285.98|0
1637204400000|2021-11-18 03:00:00|289.82|287.02|289.53|286.73|290.33|287.53|289.01|286.21|0
1637208000000|2021-11-18 04:00:00|289.47|286.67|288.46|285.66|289.53|286.73|288.33|285.53|0
1637211600000|2021-11-18 05:00:00|288.33|285.53|288.18|285.38|288.33|285.53|287.14|284.34|0
1637215200000|2021-11-18 06:00:00|288.24|285.44|287.37|284.57|288.31|285.51|287.25|284.45|0
1637218800000|2021-11-18 07:00:00|287.5|284.7|286.31|283.51|287.76|284.96|286.05|283.25|0
1637222400000|2021-11-18 08:00:00|286.37|283.57|282.7|280.3|287.38|284.98|282.7|280.3|0
1637226000000|2021-11-18 09:00:00|282.83|280.43|283.88|281.48|284.01|281.61|280.25|277.85|0
1637229600000|2021-11-18 10:00:00|284.14|281.74|282.83|280.43|284.91|282.51|282.83|280.43|0
1637233200000|2021-11-18 11:00:00|282.96|280.56|282.8|280.4|283.92|281.52|281.79|279.39|0
1637236800000|2021-11-18 12:00:00|282.67|280.27|284.72|282.32|284.98|282.58|282.54|280.14|0
1637240400000|2021-11-18 13:00:00|284.59|282.19|284.82|282.42|285.23|282.83|283.41|281.01|0
1637244000000|2021-11-18 14:00:00|284.69|282.29|288.44|286.04|289.62|287.22|283.26|280.86|0
1637247600000|2021-11-18 15:00:00|288.83|286.43|294.5|292.1|300.51|298.11|287.52|285.12|0
1637251200000|2021-11-18 16:00:00|294.63|292.23|286.2|283.8|295.42|293.02|282.69|280.29|0
1637254800000|2021-11-18 17:00:00|286.07|283.67|286.05|283.65|287.35|284.95|281.16|278.76|0
1637258400000|2021-11-18 18:00:00|286.18|283.78|284.27|281.87|286.7|284.3|283.27|280.87|0
1637262000000|2021-11-18 19:00:00|284.4|282|283.6|281.2|287.89|285.49|283.34|280.94|0
1637265600000|2021-11-18 20:00:00|283.47|281.07|283.41|281.01|284.83|282.43|281.49|279.09|0
1637269200000|2021-11-18 21:00:00|283.54|281.14|282.57|279.77|285.79|283.39|281.99|279.19|0
1637272800000|2021-11-18 22:00:00|282.67|279.87|282.64|279.84|282.82|280.02|282.52|279.72|0
1637276400000|2021-11-18 23:00:00|282.67|279.87|282.71|279.91|283.76|280.96|281.58|278.78|0
1637280000000|2021-11-19 00:00:00|282.84|280.04|282.05|279.25|283.21|280.41|281.43|278.63|0
1637283600000|2021-11-19 01:00:00|282.04|279.24|279.35|276.55|283.19|280.39|277.96|275.16|0
1637287200000|2021-11-19 02:00:00|279.09|276.29|275.53|272.73|279.6|276.8|275.53|272.73|0
1637290800000|2021-11-19 03:00:00|275.41|272.61|275.01|272.21|276.16|273.36|274.09|271.29|0
1637294400000|2021-11-19 04:00:00|275.07|272.27|275.11|272.31|275.26|272.46|274.12|271.32|0
1637298000000|2021-11-19 05:00:00|275.36|272.56|275.96|273.16|275.98|273.18|274.6|271.8|0
1637301600000|2021-11-19 06:00:00|275.84|273.04|274.93|272.13|275.96|273.16|274.19|271.39|0
1637305200000|2021-11-19 07:00:00|274.87|272.07|275.16|272.36|275.31|272.51|273.16|270.36|0
1637308800000|2021-11-19 08:00:00|275.28|272.48|277.64|275.24|278.47|275.67|275.03|272.23|0
1637312400000|2021-11-19 09:00:00|277.89|275.49|285.43|283.03|285.56|283.16|277|274.6|0
1637316000000|2021-11-19 10:00:00|285.3|282.9|285.9|283.5|295.79|293.39|284.63|282.23|0
1637319600000|2021-11-19 11:00:00|285.77|283.37|292.9|290.5|294.66|292.26|285.26|282.86|0
1637323200000|2021-11-19 12:00:00|292.77|290.37|293.79|291.39|294.98|292.58|290.16|287.76|0
1637326800000|2021-11-19 13:00:00|293.4|291|291.45|289.05|294.7|292.3|290.29|287.89|0
1637330400000|2021-11-19 14:00:00|291.58|289.18|282.94|280.54|293.53|291.13|282.69|280.29|0
1637334000000|2021-11-19 15:00:00|282.69|280.29|289.85|287.45|291.29|288.89|282.69|280.29|0
1637337600000|2021-11-19 16:00:00|289.73|287.33|283.99|281.59|289.85|287.45|283.47|281.07|0
1637341200000|2021-11-19 17:00:00|283.86|281.46|282.66|280.26|283.86|281.46|279.5|277.1|0
1637344800000|2021-11-19 18:00:00|282.53|280.13|286.6|284.2|291.78|289.38|282.02|279.62|0
1637348400000|2021-11-19 19:00:00|286.54|284.14|287.63|285.23|289.19|286.79|284.82|282.42|0
1637352000000|2021-11-19 20:00:00|287.76|285.36|290.19|287.79|291.36|288.96|286.86|284.46|0
1637355600000|2021-11-19 21:00:00|290.45|288.05|289.41|287.01|290.58|288.18|289.03|286.63|0
1637568000000|2021-11-22 08:00:00|281.47|278.67|280.74|278.34|281.65|279.25|279.61|277.21|0
1637571600000|2021-11-22 09:00:00|280.86|278.46|278.92|276.52|281.37|278.97|277.79|275.39|0
1637575200000|2021-11-22 10:00:00|278.79|276.39|278.64|276.24|279.28|276.88|277.39|274.99|0
1637578800000|2021-11-22 11:00:00|278.77|276.37|279.63|277.23|280.02|277.62|275.71|273.31|0
1637582400000|2021-11-22 12:00:00|279.76|277.36|280.76|278.36|283.56|281.16|278.23|275.83|0
1637586000000|2021-11-22 13:00:00|281.02|278.62|279.46|277.06|283.31|280.91|278.83|276.43|0
1637589600000|2021-11-22 14:00:00|279.21|276.81|271.02|268.62|279.59|277.19|268.91|266.51|0
1637593200000|2021-11-22 15:00:00|270.53|268.13|270.48|268.08|271.22|268.82|267.06|264.66|0
1637596800000|2021-11-22 16:00:00|270.36|267.96|284.75|282.35|287.41|285.01|270.11|267.71|0
1637600400000|2021-11-22 17:00:00|285|282.6|281.49|279.09|286.85|284.45|277.94|275.54|0
1637604000000|2021-11-22 18:00:00|281.36|278.96|281.34|278.94|283.14|280.74|278.95|276.55|0
1637607600000|2021-11-22 19:00:00|281.08|278.68|275.78|273.38|281.84|279.44|275.28|272.88|0
1637611200000|2021-11-22 20:00:00|275.65|273.25|297.47|295.07|297.74|295.34|272.66|270.26|0
1637614800000|2021-11-22 21:00:00|296.95|294.55|294.67|291.87|299.99|297.59|294.6|291.8|0
1637618400000|2021-11-22 22:00:00|294.69|291.89|294.82|292.02|295.07|292.27|294.44|291.64|0
1637622000000|2021-11-22 23:00:00|294.12|291.32|294.03|291.23|294.69|291.89|292.74|289.94|0
1637625600000|2021-11-23 00:00:00|293.9|291.1|293.48|290.68|295.47|292.67|292.05|289.25|0
1637629200000|2021-11-23 01:00:00|293.35|290.55|295.82|293.02|296.61|293.81|292.83|290.03|0
1637632800000|2021-11-23 02:00:00|295.68|292.88|297.5|294.7|301.1|298.3|295.55|292.75|0
1637636400000|2021-11-23 03:00:00|297.24|294.44|297.48|294.68|298.28|295.48|296.04|293.24|0
1637640000000|2021-11-23 04:00:00|297.22|294.42|295.87|293.07|297.46|294.66|295.48|292.68|0
1637643600000|2021-11-23 05:00:00|295.81|293.01|300.35|297.55|301.95|299.15|295.35|292.55|0
1637647200000|2021-11-23 06:00:00|300.48|297.68|299.79|296.99|302.54|299.74|298.75|295.95|0
1637650800000|2021-11-23 07:00:00|299.92|297.12|302.33|299.53|307.54|304.74|299.39|296.59|0
1637654400000|2021-11-23 08:00:00|302.54|299.74|304.68|302.28|309.52|307.12|301|298.2|0
1637658000000|2021-11-23 09:00:00|304.75|302.35|299.79|297.39|307.16|304.76|298.87|296.47|0
1637661600000|2021-11-23 10:00:00|299.66|297.26|299.9|297.5|299.9|297.5|297.26|294.86|0
1637665200000|2021-11-23 11:00:00|299.5|297.1|298.29|295.89|303.75|301.35|296.97|294.57|0
1637668800000|2021-11-23 12:00:00|298.1|295.7|298.93|296.53|300.4|298|295.92|293.52|0
1637672400000|2021-11-23 13:00:00|299.06|296.66|297.52|295.12|299.33|296.93|296.14|293.74|0
1637676000000|2021-11-23 14:00:00|297.45|295.05|291.7|289.3|303.42|301.02|289.13|286.73|0
1637679600000|2021-11-23 15:00:00|292.09|289.69|309.87|307.47|310.01|307.61|291.31|288.91|0
1637683200000|2021-11-23 16:00:00|309.74|307.34|304.09|301.69|313.21|310.81|300.23|297.83|0
1637686800000|2021-11-23 17:00:00|304.36|301.96|307.83|305.43|309.61|307.21|301.54|299.14|0
1637690400000|2021-11-23 18:00:00|307.96|305.56|304.18|301.78|311.21|308.81|300.72|298.32|0
1637694000000|2021-11-23 19:00:00|304.05|301.65|295.58|293.18|307.94|305.54|294.14|291.74|0
1637697600000|2021-11-23 20:00:00|295.45|293.05|292.61|290.21|298.62|296.22|289.8|287.4|0
1637701200000|2021-11-23 21:00:00|293.78|291.38|294.42|291.62|297.06|294.66|293.26|290.86|0
1637704800000|2021-11-23 22:00:00|294.3|291.5|294.5|291.7|294.78|291.98|294.21|291.41|0
1637708400000|2021-11-23 23:00:00|293.74|290.94|295.61|292.81|296.01|293.21|293.14|290.34|0
1637712000000|2021-11-24 00:00:00|295.48|292.68|294.14|291.34|295.48|292.68|292.85|290.05|0
1637715600000|2021-11-24 01:00:00|294.01|291.21|292.94|290.14|294.14|291.34|292.3|289.5|0
1637719200000|2021-11-24 02:00:00|293.07|290.27|295.14|292.34|295.68|292.88|293.07|290.27|0
1637722800000|2021-11-24 03:00:00|295.08|292.28|296.3|293.5|297.77|294.97|294.88|292.08|0
1637726400000|2021-11-24 04:00:00|296.43|293.63|297.86|295.06|299.07|296.27|296.3|293.5|0
1637730000000|2021-11-24 05:00:00|297.99|295.19|292.58|289.78|297.99|295.19|292.58|289.78|0
1637733600000|2021-11-24 06:00:00|292.71|289.91|291.51|288.71|292.97|290.17|290.48|287.68|0
1637737200000|2021-11-24 07:00:00|291.12|288.32|294.1|291.3|294.9|292.1|290.47|287.67|0
1637740800000|2021-11-24 08:00:00|294.36|291.56|294.36|291.96|295.82|293.42|293.05|290.65|0
1637744400000|2021-11-24 09:00:00|294.49|292.09|300.41|298.01|301.87|299.47|293.04|290.64|0
1637748000000|2021-11-24 10:00:00|300.27|297.87|302.65|300.25|302.72|300.32|296.96|294.56|0
1637751600000|2021-11-24 11:00:00|302.51|300.11|299.34|296.94|303.18|300.78|296.18|293.78|0
1637755200000|2021-11-24 12:00:00|298.94|296.54|301.31|298.91|302.51|300.11|297.49|295.09|0
1637758800000|2021-11-24 13:00:00|301.17|298.77|305.29|302.89|306.78|304.38|297.71|295.31|0
1637762400000|2021-11-24 14:00:00|305.43|303.03|305.64|303.24|310|307.6|301.53|299.13|0
1637766000000|2021-11-24 15:00:00|306.44|304.04|299.12|296.72|308.38|305.98|298.4|296|0
1637769600000|2021-11-24 16:00:00|299.25|296.85|297.17|294.77|301.63|299.23|293.74|291.34|0
1637773200000|2021-11-24 17:00:00|297.04|294.64|292.96|290.56|298.86|296.46|292.83|290.43|0
1637776800000|2021-11-24 18:00:00|292.83|290.43|293.85|291.45|293.98|291.58|291.14|288.74|0
1637780400000|2021-11-24 19:00:00|293.92|291.52|293.21|290.81|299.87|297.47|290.86|288.46|0
1637784000000|2021-11-24 20:00:00|292.95|290.55|288.63|286.23|294.38|291.98|287.86|285.46|0
1637787600000|2021-11-24 21:00:00|288.25|285.85|287.85|285.05|289.41|287.01|287.02|284.22|0
1637791200000|2021-11-24 22:00:00|287.97|285.17|287.88|285.08|288.05|285.25|287.88|285.08|0
1637913600000|2021-11-26 08:00:00|339.4|335.76|340.75|337.63|353.8|350.68|337.86|334.22|0
1637917200000|2021-11-26 09:00:00|340.61|337.49|347.11|343.99|351.67|348.55|340.19|337.07|0
1637920800000|2021-11-26 10:00:00|346.97|343.85|338.89|335.77|347.47|344.35|334.11|330.99|0
1637924400000|2021-11-26 11:00:00|339.03|335.91|339.34|336.22|340.44|337.32|332.97|329.85|0
1637928000000|2021-11-26 12:00:00|339.2|336.08|335.22|332.1|339.2|336.08|331.23|328.11|0
1637931600000|2021-11-26 13:00:00|334.94|331.82|335.2|332.08|338.18|335.06|332.27|329.15|0
1637935200000|2021-11-26 14:00:00|335.48|332.36|337.92|334.8|342.74|339.62|322.68|319.56|0
1637938800000|2021-11-26 15:00:00|338.76|335.64|349.81|345.49|356.26|353.14|338.76|335.64|0
1637942400000|2021-11-26 16:00:00|350.38|346.06|360.43|356.11|365.77|361.45|350.38|346.06|0
1637946000000|2021-11-26 17:00:00|360.14|355.82|360.4|356.08|366.91|362.59|346.23|341.91|0
1637949600000|2021-11-26 18:00:00|356.82|352.5|373.17|368.85|374.34|370.02|356.82|352.5|0
1638172800000|2021-11-29 08:00:00|334.66|331.86|340.64|338.24|343.28|340.88|333.91|331.51|0
1638176400000|2021-11-29 09:00:00|340.5|338.1|343.95|341.55|344.09|341.69|335.94|333.54|0
1638180000000|2021-11-29 10:00:00|343.81|341.41|331.34|328.94|343.95|341.55|330.16|327.76|0
1638183600000|2021-11-29 11:00:00|331.27|328.87|332.9|330.5|332.9|330.5|328.91|326.51|0
1638187200000|2021-11-29 12:00:00|333.04|330.64|332.58|330.18|337.71|335.31|332.03|329.63|0
1638190800000|2021-11-29 13:00:00|332.3|329.9|326.37|323.97|335.42|333.02|325.29|322.89|0
1638194400000|2021-11-29 14:00:00|326.24|323.84|327.06|324.66|334.61|332.21|323.23|320.83|0
1638198000000|2021-11-29 15:00:00|327.34|324.94|331.59|329.19|336.2|333.8|324.86|322.46|0
1638201600000|2021-11-29 16:00:00|331.45|329.05|318.95|316.55|333.26|330.86|318.95|316.55|0
1638205200000|2021-11-29 17:00:00|318.81|316.41|304.75|302.35|319.08|316.68|303.82|301.42|0
1638208800000|2021-11-29 18:00:00|304.62|302.22|304.19|301.79|307.43|305.03|302.47|300.07|0
1638212400000|2021-11-29 19:00:00|304.06|301.66|306.85|304.45|308.35|305.95|303.92|301.52|0
1638216000000|2021-11-29 20:00:00|306.99|304.59|314.19|311.79|314.19|311.79|303.49|301.09|0
1638219600000|2021-11-29 21:00:00|313.5|311.1|310.34|307.54|313.5|311.1|309.33|306.53|0
1638223200000|2021-11-29 22:00:00|310.43|307.63|309.43|306.63|310.93|308.13|309.36|306.56|0
1638226800000|2021-11-29 23:00:00|309.77|306.97|307.67|304.87|309.77|306.97|306.19|303.39|0
1638230400000|2021-11-30 00:00:00|307.53|304.73|306.17|303.37|308.87|306.07|305.63|302.83|0
1638234000000|2021-11-30 01:00:00|306.03|303.23|306.54|303.74|307.23|304.43|305.2|302.4|0
1638237600000|2021-11-30 02:00:00|306.68|303.88|308.67|305.87|310.84|308.04|306.14|303.34|0
1638241200000|2021-11-30 03:00:00|308.53|305.73|310.53|307.73|312.58|309.78|308.4|305.6|0
1638244800000|2021-11-30 04:00:00|310.12|307.32|310.91|308.11|312.68|309.88|309.11|306.31|0
1638248400000|2021-11-30 05:00:00|311.05|308.25|343.93|341.13|345.14|342.34|310.77|307.97|0
1638252000000|2021-11-30 06:00:00|343.85|341.05|343.6|340.8|360.23|357.43|341.21|338.41|0
1638255600000|2021-11-30 07:00:00|343.68|340.88|342.75|339.95|348.58|345.78|337.51|334.71|0
1638259200000|2021-11-30 08:00:00|342.61|339.81|346.86|344.46|351.46|349.06|341.59|339.19|0
1638262800000|2021-11-30 09:00:00|346.71|344.31|347.87|345.47|356.09|353.69|346.71|344.31|0
1638266400000|2021-11-30 10:00:00|348.16|345.76|347.14|344.74|352.96|350.56|346.14|343.74|0
1638270000000|2021-11-30 11:00:00|346.99|344.59|348.71|346.31|351.57|349.17|344.99|342.59|0
1638273600000|2021-11-30 12:00:00|348.43|346.03|344.9|342.5|348.43|346.03|340.41|338.01|0
1638277200000|2021-11-30 13:00:00|344.62|342.22|337.01|334.61|348.73|346.33|336.45|334.05|0
1638280800000|2021-11-30 14:00:00|336.87|334.47|332.9|330.5|341.34|338.94|330.13|327.73|0
1638284400000|2021-11-30 15:00:00|333.81|331.41|360.67|358.27|360.67|358.27|320.29|317.89|0
1638288000000|2021-11-30 16:00:00|361.11|358.71|365.16|362.76|371.36|368.96|347.04|344.64|0
1638291600000|2021-11-30 17:00:00|365.31|362.91|366.17|363.77|372.44|370.04|359.44|357.04|0
1638295200000|2021-11-30 18:00:00|365.72|363.32|354.47|352.07|370.14|367.74|354.33|351.93|0
1638298800000|2021-11-30 19:00:00|354.76|352.36|364.79|362.39|369.42|367.02|348.42|346.02|0
1638302400000|2021-11-30 20:00:00|364.58|362.18|368.99|366.59|377.44|375.04|362.89|360.49|0
1638306000000|2021-11-30 21:00:00|372.41|370.01|358.27|355.47|372.41|370.01|358.27|355.47|0
1638309600000|2021-11-30 22:00:00|358.46|355.66|358.23|355.43|359|356.2|358.13|355.33|0
1638313200000|2021-11-30 23:00:00|356.94|354.14|359.16|356.36|361.51|358.71|352.95|350.15|0
1638316800000|2021-12-01 00:00:00|358.87|356.07|362.8|360|366.49|363.69|354.95|352.15|0
1638320400000|2021-12-01 01:00:00|363.09|360.29|354.75|351.95|365.45|362.65|353.45|350.65|0
1638324000000|2021-12-01 02:00:00|354.61|351.81|349.97|347.17|354.97|352.17|349.97|347.17|0
1638327600000|2021-12-01 03:00:00|350.11|347.31|351.96|349.16|354.71|351.91|349.95|347.15|0
1638331200000|2021-12-01 04:00:00|351.67|348.87|346.06|343.26|351.67|348.87|345.56|342.76|0
1638334800000|2021-12-01 05:00:00|345.92|343.12|344.95|342.15|348.19|345.39|342.82|340.02|0
1638338400000|2021-12-01 06:00:00|345.09|342.29|341.16|338.36|346.52|343.72|337.57|334.77|0
1638342000000|2021-12-01 07:00:00|341.31|338.51|342.05|339.25|346.46|343.66|339.03|336.23|0
1638345600000|2021-12-01 08:00:00|343.05|340.25|341.68|339.28|348.58|346.18|340.21|337.81|0
1638349200000|2021-12-01 09:00:00|341.82|339.42|332.53|330.13|342.25|339.85|330.58|328.18|0
1638352800000|2021-12-01 10:00:00|332.67|330.27|333.07|330.67|335.49|333.09|331.81|329.41|0
1638356400000|2021-12-01 11:00:00|332.93|330.53|331.36|328.96|336.45|334.05|331.08|328.68|0
1638360000000|2021-12-01 12:00:00|331.5|329.1|330.05|327.65|333.18|330.78|326.01|323.61|0
1638363600000|2021-12-01 13:00:00|329.91|327.51|332.32|329.92|333.84|331.44|329.52|327.12|0
1638367200000|2021-12-01 14:00:00|332.46|330.06|331.99|329.59|341.99|339.59|330.63|328.23|0
1638370800000|2021-12-01 15:00:00|332.13|329.73|321.19|318.79|333.25|330.85|320.36|317.96|0
1638374400000|2021-12-01 16:00:00|320.78|318.38|326.32|323.92|328.13|325.73|314.57|312.17|0
1638378000000|2021-12-01 17:00:00|326.73|324.33|338.99|336.59|340.13|337.73|320.49|318.09|0
1638381600000|2021-12-01 18:00:00|339.56|337.16|350.07|347.67|361.95|359.55|335.14|332.74|0
1638385200000|2021-12-01 19:00:00|350.93|348.53|361.26|358.86|365.18|362.78|346.77|344.37|0
1638388800000|2021-12-01 20:00:00|361.19|358.79|413.58|411.18|413.74|411.34|359.65|357.25|0
1638392400000|2021-12-01 21:00:00|414.36|411.96|412.06|409.26|419.38|416.98|406.41|404.01|0
1638396000000|2021-12-01 22:00:00|412.08|409.28|409.81|407.01|412.39|409.59|409.65|406.85|0
1638399600000|2021-12-01 23:00:00|409.74|406.94|400.37|397.57|412|409.2|399.6|396.8|0
1638403200000|2021-12-02 00:00:00|400.29|397.49|402.65|399.85|405.89|403.09|396.98|394.18|0
1638406800000|2021-12-02 01:00:00|402.03|399.23|390.32|387.52|404.81|402.01|389.86|387.06|0
1638410400000|2021-12-02 02:00:00|390.48|387.68|385.87|383.07|394.85|392.05|385.49|382.69|0
1638414000000|2021-12-02 03:00:00|385.8|383|389.51|386.71|392.35|389.55|385.72|382.92|0
1638417600000|2021-12-02 04:00:00|388.89|386.09|388.01|385.21|390.11|387.31|385.72|382.92|0
1638421200000|2021-12-02 05:00:00|388.16|385.36|383.53|380.73|389.85|387.05|382.68|379.88|0
1638424800000|2021-12-02 06:00:00|383.45|380.65|376.93|374.13|386.21|383.41|376.47|373.67|0
1638428400000|2021-12-02 07:00:00|376.7|373.9|385.1|382.3|386.95|384.15|374.72|371.92|0
1638432000000|2021-12-02 08:00:00|384.63|381.83|384.41|382.01|391.54|389.14|382.02|379.22|0
1638435600000|2021-12-02 09:00:00|384.56|382.16|379.23|376.83|385.95|383.55|375.74|373.34|0
1638439200000|2021-12-02 10:00:00|378.92|376.52|381.88|379.48|390.2|387.8|378.46|376.06|0
1638442800000|2021-12-02 11:00:00|382.03|379.63|384.15|381.75|386.78|384.38|381.57|379.17|0
1638446400000|2021-12-02 12:00:00|384.31|381.91|397.57|395.17|406.45|404.05|382.24|379.84|0
1638450000000|2021-12-02 13:00:00|397.72|395.32|399.12|396.72|401.78|399.38|390.3|387.9|0
1638453600000|2021-12-02 14:00:00|399.27|396.87|373.05|370.65|418.83|416.43|372.6|370.2|0
1638457200000|2021-12-02 15:00:00|372.6|370.2|384.3|381.9|400.01|397.61|369.77|367.37|0
1638460800000|2021-12-02 16:00:00|384.45|382.05|371.65|369.25|388.66|386.26|369.92|367.52|0
1638464400000|2021-12-02 17:00:00|371.94|369.54|362.78|360.38|374.3|371.9|358.56|356.16|0
1638468000000|2021-12-02 18:00:00|362.19|359.79|364.73|362.33|377.03|374.63|360.43|358.03|0
1638471600000|2021-12-02 19:00:00|364.88|362.48|364.87|362.47|369.08|366.68|356.44|354.04|0
1638475200000|2021-12-02 20:00:00|364.43|362.03|367.59|365.19|373.05|370.65|357.07|354.67|0
1638478800000|2021-12-02 21:00:00|366.13|363.73|361.9|359.1|369.15|366.7|361.46|358.66|0
1638482400000|2021-12-02 22:00:00|362.1|359.3|361.65|358.85|362.33|359.53|360.85|358.05|0
1638486000000|2021-12-02 23:00:00|361.58|358.78|376.88|374.08|377.56|374.76|359.91|357.11|0
1638489600000|2021-12-03 00:00:00|377.03|374.23|373.48|370.68|379.86|377.06|370.54|367.74|0
1638493200000|2021-12-03 01:00:00|373.56|370.76|381.31|378.51|387.03|384.23|369.64|366.84|0
1638496800000|2021-12-03 02:00:00|381.46|378.66|379.64|376.84|383.47|380.67|379.21|376.41|0
1638500400000|2021-12-03 03:00:00|379.78|376.98|372|369.2|380.16|377.36|372|369.2|0
1638504000000|2021-12-03 04:00:00|371.92|369.12|368.07|365.27|371.92|369.12|366.02|363.22|0
1638507600000|2021-12-03 05:00:00|367.92|365.12|363.08|360.28|369.68|366.88|361.91|359.11|0
1638511200000|2021-12-03 06:00:00|362.79|359.99|363.21|360.41|364.67|361.87|360.44|357.64|0
1638514800000|2021-12-03 07:00:00|362.91|360.11|360.84|358.04|367.69|364.89|360.4|357.6|0
1638518400000|2021-12-03 08:00:00|360.62|357.82|366.04|363.64|368.72|366.32|360.1|357.3|0
1638522000000|2021-12-03 09:00:00|365.9|363.5|366.9|364.5|368.11|365.71|362.36|359.96|0
1638525600000|2021-12-03 10:00:00|366.83|364.43|373.4|371|375.49|373.09|365.43|363.03|0
1638529200000|2021-12-03 11:00:00|373.99|371.59|367.56|365.16|375.58|373.18|367.26|364.86|0
1638532800000|2021-12-03 12:00:00|367.41|365.01|363.75|361.35|368.88|366.48|362.44|360.04|0
1638536400000|2021-12-03 13:00:00|363.61|361.21|355.08|352.68|364.19|361.79|350.7|348.3|0
1638540000000|2021-12-03 14:00:00|354.79|352.39|381.42|379.02|383.81|381.41|347.33|344.93|0
1638543600000|2021-12-03 15:00:00|382.69|380.29|400.52|398.12|406.66|404.26|377.11|374.71|0
1638547200000|2021-12-03 16:00:00|401.82|399.42|414.76|412.36|414.76|412.36|393.65|391.25|0
1638550800000|2021-12-03 17:00:00|414.13|411.73|406.06|403.66|417.72|415.32|397.66|395.26|0
1638554400000|2021-12-03 18:00:00|406.36|403.96|420.94|418.54|421.1|418.7|400.3|397.9|0
1638558000000|2021-12-03 19:00:00|421.1|418.7|429.74|427.34|430.76|428.36|417.72|415.32|0
1638561600000|2021-12-03 20:00:00|430.21|427.81|400.13|397.73|434.58|432.18|398.93|396.53|0
1638565200000|2021-12-03 21:00:00|400.44|398.04|405.17|402.37|405.74|403.34|396.82|394.42|0
1638777600000|2021-12-06 08:00:00|378.28|375.48|378.72|376.32|382.99|380.59|376.29|373.7|0
1638781200000|2021-12-06 09:00:00|378.8|376.4|385.81|383.41|386.87|384.47|371.4|369|0
1638784800000|2021-12-06 10:00:00|385.66|383.26|396.23|393.83|397.3|394.9|382.9|380.5|0
1638788400000|2021-12-06 11:00:00|396.46|394.06|380.57|378.17|396.76|394.36|380.42|378.02|0
1638792000000|2021-12-06 12:00:00|380.5|378.1|384.67|382.27|386.11|383.71|379.37|376.97|0
1638795600000|2021-12-06 13:00:00|383.99|381.59|377.89|375.49|385.19|382.79|377.89|375.49|0
1638799200000|2021-12-06 14:00:00|377.44|375.04|374.34|371.94|391.16|388.76|371.05|368.65|0
1638802800000|2021-12-06 15:00:00|374.19|371.79|364.33|361.93|383.12|380.72|361.76|359.36|0
1638806400000|2021-12-06 16:00:00|364.47|362.07|370.4|368|374.68|372.28|363.6|361.2|0
1638810000000|2021-12-06 17:00:00|369.96|367.56|357.22|354.82|370.4|368|357.22|354.82|0
1638813600000|2021-12-06 18:00:00|356.23|353.83|351.81|349.41|359.08|356.68|350.68|348.28|0
1638817200000|2021-12-06 19:00:00|351.74|349.34|358.76|356.36|359.48|357.08|348.09|345.69|0
1638820800000|2021-12-06 20:00:00|359.05|356.65|358.67|356.27|362.06|359.66|353.35|350.95|0
1638824400000|2021-12-06 21:00:00|358.09|355.69|355.75|352.95|359.54|357.14|355.6|352.8|0
1638828000000|2021-12-06 22:00:00|355.72|352.92|355.89|353.09|356.27|353.47|355.72|352.92|0
1638831600000|2021-12-06 23:00:00|356.01|353.21|354.02|351.22|356.22|353.42|353.32|350.52|0
1638835200000|2021-12-07 00:00:00|353.59|350.79|354.14|351.34|357.42|354.62|353.44|350.64|0
1638838800000|2021-12-07 01:00:00|353.99|351.19|349.79|346.99|354.43|351.63|347.87|345.07|0
1638842400000|2021-12-07 02:00:00|350.01|347.21|353.07|350.27|353.66|350.86|349.65|346.85|0
1638846000000|2021-12-07 03:00:00|353.29|350.49|348.01|345.21|353.94|351.14|347.86|345.06|0
1638849600000|2021-12-07 04:00:00|347.94|345.14|344.98|342.18|348.29|345.49|344.13|341.33|0
1638853200000|2021-12-07 05:00:00|344.83|342.03|336.69|333.89|345.69|342.89|336.69|333.89|0
1638856800000|2021-12-07 06:00:00|336.83|334.03|336.67|333.87|339.09|336.29|335.82|333.02|0
1638860400000|2021-12-07 07:00:00|336.53|333.73|331.72|328.92|338.47|335.67|329.08|326.28|0
1638864000000|2021-12-07 08:00:00|331.65|328.85|323.42|321.02|333.26|330.65|322.73|320.33|0
1638867600000|2021-12-07 09:00:00|323.28|320.88|322.44|320.04|324.52|322.12|319.99|317.59|0
1638871200000|2021-12-07 10:00:00|322.3|319.9|315.96|313.56|322.58|320.18|314.79|312.39|0
1638874800000|2021-12-07 11:00:00|316.09|313.69|317.44|315.04|319.36|316.96|315.68|313.28|0
1638878400000|2021-12-07 12:00:00|317.85|315.45|318.23|315.83|320.3|317.9|317.17|314.77|0
1638882000000|2021-12-07 13:00:00|318.09|315.69|319.84|317.44|319.98|317.58|316.18|313.78|0
1638885600000|2021-12-07 14:00:00|319.98|317.58|303.53|301.13|322.29|319.89|303.53|301.13|0
1638889200000|2021-12-07 15:00:00|303.01|300.61|295.55|293.15|304.72|302.32|294.31|291.91|0
1638892800000|2021-12-07 16:00:00|295.48|293.08|297.41|295.01|297.82|295.42|293.53|291.13|0
1638896400000|2021-12-07 17:00:00|297.28|294.88|292.07|289.67|298.19|295.79|292.07|289.67|0
1638900000000|2021-12-07 18:00:00|292.2|289.8|292.7|290.3|296.25|293.85|291.27|288.87|0
1638903600000|2021-12-07 19:00:00|292.83|290.43|294.37|291.97|296.22|293.82|292.56|290.16|0
1638907200000|2021-12-07 20:00:00|294.63|292.23|295.13|292.73|307.09|304.69|292.54|290.14|0
1638910800000|2021-12-07 21:00:00|294.47|292.07|288.16|285.36|294.47|292.07|287.06|284.26|0
1638914400000|2021-12-07 22:00:00|288.04|285.24|287.55|284.75|288.04|285.24|287.26|284.46|0
1638918000000|2021-12-07 23:00:00|287.74|284.94|290.89|288.09|291.96|289.16|287.22|284.42|0
1638921600000|2021-12-08 00:00:00|291.02|288.22|285.55|282.75|294.15|291.35|285.55|282.75|0
1638925200000|2021-12-08 01:00:00|285.17|282.37|288.11|285.31|290.2|287.4|285.17|282.37|0
1638928800000|2021-12-08 02:00:00|287.98|285.18|284.67|281.87|288.24|285.44|283.08|280.28|0
1638932400000|2021-12-08 03:00:00|284.6|281.8|283.87|281.07|285.63|282.83|282.6|279.8|0
1638936000000|2021-12-08 04:00:00|283.93|281.13|284.29|281.49|285.32|282.52|282.89|280.09|0
1638939600000|2021-12-08 05:00:00|284.23|281.43|283.62|280.82|286.59|283.79|283.49|280.69|0
1638943200000|2021-12-08 06:00:00|283.75|280.95|285.78|282.98|286.3|283.5|283.36|280.56|0
1638946800000|2021-12-08 07:00:00|285.97|283.17|289.08|286.28|292|289.2|284.94|282.14|0
1638950400000|2021-12-08 08:00:00|289.33|286.53|286.71|284.31|291.51|289.11|286.66|284.26|0
1638954000000|2021-12-08 09:00:00|286.84|284.44|289.91|287.51|291.21|288.81|286.84|284.44|0
1638957600000|2021-12-08 10:00:00|289.65|287.25|295.08|292.68|295.09|292.69|289.51|287.11|0
1638961200000|2021-12-08 11:00:00|295.35|292.95|285.86|283.46|297.72|295.32|281.47|279.07|0
1638964800000|2021-12-08 12:00:00|284.97|282.57|289.07|286.67|291.34|288.94|282.36|279.96|0
1638968400000|2021-12-08 13:00:00|288.87|286.47|290.66|288.26|291.57|289.17|288.47|286.07|0
1638972000000|2021-12-08 14:00:00|290.79|288.39|294.28|291.88|297.71|295.31|288.69|286.29|0
1638975600000|2021-12-08 15:00:00|294.87|292.47|297.41|295.01|297.41|295.01|289.09|286.69|0
1638979200000|2021-12-08 16:00:00|297.07|294.67|289.48|287.08|298.13|295.73|288.56|286.16|0
1638982800000|2021-12-08 17:00:00|289.61|287.21|288.68|286.28|292.63|290.23|287.49|285.09|0
1638986400000|2021-12-08 18:00:00|288.61|286.21|286.55|284.15|289.2|286.8|284.74|282.34|0
1638990000000|2021-12-08 19:00:00|286.68|284.28|284.18|281.78|288.77|286.37|283.92|281.52|0
1638993600000|2021-12-08 20:00:00|284.31|281.91|283.3|280.9|285.09|282.69|279.64|277.24|0
1638997200000|2021-12-08 21:00:00|283.17|280.77|283.66|280.86|284.12|281.32|282.27|279.64|0
1639000800000|2021-12-08 22:00:00|283.8|281|283.59|280.79|283.9|281.1|283.38|280.58|0
1639004400000|2021-12-08 23:00:00|283.64|280.84|284.07|281.27|284.85|282.05|282.53|279.73|0
1639008000000|2021-12-09 00:00:00|284.2|281.4|284.69|281.89|285.48|282.68|283.55|280.75|0
1639011600000|2021-12-09 01:00:00|284.82|282.02|283.11|280.31|285.08|282.28|282.85|280.05|0
1639015200000|2021-12-09 02:00:00|282.98|280.18|280.63|277.83|283.62|280.82|280.38|277.58|0
1639018800000|2021-12-09 03:00:00|280.51|277.71|286.3|283.5|287.08|284.28|279.09|276.29|0
1639022400000|2021-12-09 04:00:00|286.56|283.76|286.79|283.99|288.38|285.58|284.67|281.87|0
1639026000000|2021-12-09 05:00:00|287.05|284.25|286.89|284.09|287.05|284.25|285.08|282.28|0
1639029600000|2021-12-09 06:00:00|286.76|283.96|284.72|281.92|287.02|284.22|284.27|281.47|0
1639033200000|2021-12-09 07:00:00|284.66|281.86|283.66|280.86|285.3|282.5|282.18|279.38|0
1639036800000|2021-12-09 08:00:00|283.53|280.73|287.23|284.83|288.47|286.07|283.33|280.53|0
1639040400000|2021-12-09 09:00:00|287.1|284.7|287.34|284.94|289.19|286.79|286.17|283.77|0
1639044000000|2021-12-09 10:00:00|287.27|284.87|289.5|287.1|292.49|290.09|287.2|284.8|0
1639047600000|2021-12-09 11:00:00|289.57|287.17|290.07|287.67|293|290.6|288.25|285.85|0
1639051200000|2021-12-09 12:00:00|290.27|287.87|288.73|286.33|290.46|288.06|287.3|284.9|0
1639054800000|2021-12-09 13:00:00|288.86|286.46|290.28|287.88|292.93|290.53|288.59|286.19|0
1639058400000|2021-12-09 14:00:00|290.15|287.75|287.32|284.92|290.15|287.75|283.73|281.33|0
1639062000000|2021-12-09 15:00:00|287.45|285.05|287.06|284.66|293.12|290.72|284.7|282.3|0
1639065600000|2021-12-09 16:00:00|286.8|284.4|288.81|286.41|290.35|287.95|284.23|281.83|0
1639069200000|2021-12-09 17:00:00|288.94|286.54|283.54|281.14|291.07|288.67|282.59|280.19|0
1639072800000|2021-12-09 18:00:00|283.67|281.27|286.13|283.73|288.89|286.49|282.62|280.22|0
1639076400000|2021-12-09 19:00:00|285.87|283.47|295.84|293.44|297.23|294.83|284.68|282.28|0
1639080000000|2021-12-09 20:00:00|295.97|293.57|299.32|296.92|301.34|298.94|291.7|289.3|0
1639083600000|2021-12-09 21:00:00|299.86|297.46|298.52|295.72|301.64|299.24|297.74|295.34|0
1639087200000|2021-12-09 22:00:00|298.46|295.66|297.79|294.99|298.53|295.73|297.33|294.53|0
1639090800000|2021-12-09 23:00:00|297.96|295.16|296.26|293.46|298.23|295.43|294.74|291.94|0
1639094400000|2021-12-10 00:00:00|296.06|293.26|298.24|295.44|298.77|295.97|295.05|292.25|0
1639098000000|2021-12-10 01:00:00|297.97|295.17|296.2|293.4|300.51|297.71|295.54|292.74|0
1639101600000|2021-12-10 02:00:00|296.34|293.54|295.64|292.84|296.72|293.92|295.4|292.6|0
1639105200000|2021-12-10 03:00:00|295.58|292.78|296.28|293.48|296.56|293.76|294.7|291.9|0
1639108800000|2021-12-10 04:00:00|296.15|293.35|297.86|295.06|297.86|295.06|295.6|292.8|0
1639112400000|2021-12-10 05:00:00|297.73|294.93|299.45|296.65|300.13|297.33|297.19|294.39|0
1639116000000|2021-12-10 06:00:00|299.58|296.78|297.01|294.21|299.71|296.91|297.01|294.21|0
1639119600000|2021-12-10 07:00:00|297.08|294.28|296.44|293.64|298.2|295.4|296.04|293.24|0
1639123200000|2021-12-10 08:00:00|296.18|293.38|291.97|289.57|296.85|294.05|291.83|289.43|0
1639126800000|2021-12-10 09:00:00|291.83|289.43|290.47|288.07|294.08|291.68|290.47|288.07|0
1639130400000|2021-12-10 10:00:00|290.34|287.94|291.86|289.46|292.79|290.39|290.32|287.92|0
1639134000000|2021-12-10 11:00:00|291.99|289.59|287.21|284.81|291.99|289.59|286.16|283.76|0
1639137600000|2021-12-10 12:00:00|287.34|284.94|289.81|287.41|290.41|288.01|286.94|284.54|0
1639141200000|2021-12-10 13:00:00|289.88|287.48|277.82|275.42|290.73|288.33|275.13|272.73|0
1639144800000|2021-12-10 14:00:00|277.56|275.16|284.82|282.42|285.87|283.47|274.78|272.38|0
1639148400000|2021-12-10 15:00:00|285.02|282.62|288.1|285.7|291.41|289.01|278.81|276.41|0
1639152000000|2021-12-10 16:00:00|287.97|285.57|283.69|281.29|296.46|294.06|282.52|280.12|0
1639155600000|2021-12-10 17:00:00|283.3|280.9|281.87|279.47|286.73|284.33|281.24|278.84|0
1639159200000|2021-12-10 18:00:00|282|279.6|279.76|277.36|282.91|280.51|279.13|276.73|0
1639162800000|2021-12-10 19:00:00|279.63|277.23|282.99|280.59|283.52|281.12|278.19|275.79|0
1639166400000|2021-12-10 20:00:00|283.19|280.79|273|270.6|284.17|281.77|271.86|269.46|0
1639170000000|2021-12-10 21:00:00|272.5|270.1|272.31|269.51|273.84|271.44|272.11|269.51|0
1639382400000|2021-12-13 08:00:00|268.39|265.59|267.97|265.57|270.77|268.37|266.22|263.82|0
1639386000000|2021-12-13 09:00:00|268.16|265.76|265.76|263.36|268.48|266.08|264.4|262|0
1639389600000|2021-12-13 10:00:00|265.69|263.29|266.42|264.02|268.25|265.85|265.07|262.67|0
1639393200000|2021-12-13 11:00:00|266.29|263.89|266.89|264.49|268.15|265.75|264.17|261.77|0
1639396800000|2021-12-13 12:00:00|267.64|265.24|269.37|266.97|269.75|267.35|267.38|264.98|0
1639400400000|2021-12-13 13:00:00|269.25|266.85|270.11|267.71|270.11|267.71|267.85|265.45|0
1639404000000|2021-12-13 14:00:00|270.05|267.65|283.82|281.42|285.52|283.12|269.98|267.58|0
1639407600000|2021-12-13 15:00:00|284.15|281.75|288.86|286.46|291.72|289.32|280.82|278.42|0
1639411200000|2021-12-13 16:00:00|289.26|286.86|291.69|289.29|294.77|292.37|287.94|285.54|0
1639414800000|2021-12-13 17:00:00|292.22|289.82|290.25|287.85|294.76|292.36|286.28|283.88|0
1639418400000|2021-12-13 18:00:00|289.98|287.58|288.89|286.49|292.76|290.36|288.26|285.86|0
1639422000000|2021-12-13 19:00:00|289.16|286.76|286.62|284.22|290.75|288.35|286.24|283.84|0
1639425600000|2021-12-13 20:00:00|286.75|284.35|295.99|293.59|296.94|294.54|284.64|282.24|0
1639429200000|2021-12-13 21:00:00|294.78|292.38|294.59|291.79|298.67|296.27|293.61|290.81|0
1639432800000|2021-12-13 22:00:00|294.61|291.81|295.11|292.31|295.39|292.59|294.56|291.76|0
1639436400000|2021-12-13 23:00:00|295.13|292.33|293.82|291.02|295.71|292.91|293.04|290.24|0
1639440000000|2021-12-14 00:00:00|293.95|291.15|291.39|288.59|293.95|291.15|291.26|288.46|0
1639443600000|2021-12-14 01:00:00|291.26|288.46|292.7|289.9|293.71|290.91|291.12|288.32|0
1639447200000|2021-12-14 02:00:00|292.83|290.03|293.6|290.8|293.87|291.07|292.14|289.34|0
1639450800000|2021-12-14 03:00:00|293.54|290.74|292.58|289.78|296.27|293.47|292.24|289.44|0
1639454400000|2021-12-14 04:00:00|292.51|289.71|293.02|290.22|293.69|290.89|292.1|289.3|0
1639458000000|2021-12-14 05:00:00|293.01|290.21|293.39|290.59|293.93|291.13|292.2|289.4|0
1639461600000|2021-12-14 06:00:00|293.26|290.46|292.03|289.23|294.59|291.79|291.1|288.3|0
1639465200000|2021-12-14 07:00:00|291.76|288.96|291.16|288.36|292.89|290.09|289.36|286.56|0
1639468800000|2021-12-14 08:00:00|290.9|288.1|291.07|288.67|291.07|288.67|287.78|285.38|0
1639472400000|2021-12-14 09:00:00|290.93|288.53|308.83|306.43|308.97|306.57|289.21|286.81|0
1639476000000|2021-12-14 10:00:00|308.56|306.16|307.03|304.63|310.2|307.8|305.2|302.8|0
1639479600000|2021-12-14 11:00:00|306.89|304.49|305.35|302.95|306.89|304.49|303.32|300.92|0
1639483200000|2021-12-14 12:00:00|305.22|302.82|304.24|301.84|305.56|303.16|301.28|298.88|0
1639486800000|2021-12-14 13:00:00|304.1|301.7|315.14|312.74|316.6|314.2|302.2|299.8|0
1639490400000|2021-12-14 14:00:00|315.35|312.95|310.61|308.21|319.38|316.98|304.48|302.08|0
1639494000000|2021-12-14 15:00:00|311.02|308.62|327.1|324.7|330.1|327.7|309.92|307.52|0
1639497600000|2021-12-14 16:00:00|327.75|325.35|329.93|327.53|331.51|329.11|321.82|319.42|0
1639501200000|2021-12-14 17:00:00|329.79|327.39|331.92|329.52|335.65|333.25|328.64|326.24|0
1639504800000|2021-12-14 18:00:00|332.06|329.66|331.11|328.71|332.93|330.53|325.18|322.78|0
1639508400000|2021-12-14 19:00:00|331.39|328.99|320.81|318.41|331.97|329.57|319.83|317.43|0
1639512000000|2021-12-14 20:00:00|320.96|318.56|316.21|313.81|322.55|320.15|308.35|305.95|0
1639515600000|2021-12-14 21:00:00|315.8|313.4|316.04|313.24|318.78|316.32|315.8|313.03|0
1639519200000|2021-12-14 22:00:00|316.22|313.42|316.39|313.59|316.73|313.93|316.11|313.31|0
1639522800000|2021-12-14 23:00:00|316.29|313.49|317.17|314.37|318.86|316.06|314.54|311.74|0
1639526400000|2021-12-15 00:00:00|316.89|314.09|314.22|311.42|317.45|314.65|313.26|310.46|0
1639530000000|2021-12-15 01:00:00|314.36|311.56|315.58|312.78|319.65|316.85|314.08|311.28|0
1639533600000|2021-12-15 02:00:00|315.72|312.92|314.58|311.78|318.01|315.21|314.31|311.51|0
1639537200000|2021-12-15 03:00:00|314.44|311.64|313.17|310.37|314.65|311.85|312.89|310.09|0
1639540800000|2021-12-15 04:00:00|313.03|310.23|313.28|310.48|313.99|311.19|312.73|309.93|0
1639544400000|2021-12-15 05:00:00|313.21|310.41|313.11|310.31|315.07|312.27|312.15|309.35|0
1639548000000|2021-12-15 06:00:00|312.42|309.62|316.98|314.18|317.68|314.88|311.45|308.65|0
1639551600000|2021-12-15 07:00:00|317.26|314.46|315.98|313.18|319.36|316.56|314.59|311.79|0
1639555200000|2021-12-15 08:00:00|316.12|313.32|314.92|312.52|316.39|313.99|312.03|309.63|0
1639558800000|2021-12-15 09:00:00|314.99|312.59|318.38|315.98|321.06|318.66|313.95|311.55|0
1639562400000|2021-12-15 10:00:00|318.52|316.12|315.56|313.16|319.08|316.68|315.42|313.02|0
1639566000000|2021-12-15 11:00:00|315.42|313.02|318.32|315.92|320.44|318.04|315.28|312.88|0
1639569600000|2021-12-15 12:00:00|318.18|315.78|317.32|314.92|318.18|315.78|314.82|312.42|0
1639573200000|2021-12-15 13:00:00|317.46|315.06|317.29|314.89|319.41|317.01|313.41|311.01|0
1639576800000|2021-12-15 14:00:00|317.57|315.17|326.85|324.45|328.13|325.73|314.63|312.23|0
1639580400000|2021-12-15 15:00:00|326.64|324.24|325.55|323.15|329.55|327.15|317.61|315.21|0
1639584000000|2021-12-15 16:00:00|325.69|323.29|329.21|326.81|332.94|330.54|324|321.6|0
1639587600000|2021-12-15 17:00:00|329.5|327.1|322.48|320.08|332.06|329.66|317.61|315.21|0
1639591200000|2021-12-15 18:00:00|324.05|321.65|322.56|320.16|326.86|324.46|322.14|319.74|0
1639594800000|2021-12-15 19:00:00|324.67|322.27|307.03|304.63|332.56|330.16|301.3|298.9|0
1639598400000|2021-12-15 20:00:00|306.34|303.94|274.48|272.08|306.89|304.49|272.31|269.91|0
1639602000000|2021-12-15 21:00:00|274.99|272.59|272.8|270|275.12|272.72|271.03|268.63|0
1639605600000|2021-12-15 22:00:00|272.78|269.98|272.53|269.73|272.85|270.05|272.13|269.33|0
1639609200000|2021-12-15 23:00:00|272.9|270.1|270.01|267.21|273.09|270.29|268|265.2|0
1639612800000|2021-12-16 00:00:00|270.07|267.27|272.27|269.47|273.44|270.64|270.07|267.27|0
1639616400000|2021-12-16 01:00:00|272.4|269.6|274.8|272|275.44|272.64|270.09|267.29|0
1639620000000|2021-12-16 02:00:00|274.41|271.61|271.96|269.16|274.54|271.74|271.21|268.41|0
1639623600000|2021-12-16 03:00:00|272.02|269.22|270.79|267.99|272.46|269.66|270.41|267.61|0
1639627200000|2021-12-16 04:00:00|270.41|267.61|268.6|265.8|270.66|267.86|268.6|265.8|0
1639630800000|2021-12-16 05:00:00|268.48|265.68|266.31|263.51|269.36|266.56|266.06|263.26|0
1639634400000|2021-12-16 06:00:00|266.44|263.64|265.61|262.81|266.69|263.89|263.79|260.99|0
1639638000000|2021-12-16 07:00:00|265.36|262.56|262.35|259.55|266.23|263.43|259.4|256.6|0
1639641600000|2021-12-16 08:00:00|262.47|259.67|259.4|257|265.46|262.86|258.29|255.89|0
1639645200000|2021-12-16 09:00:00|259.52|257.12|260.36|257.96|262.31|259.91|259.4|257|0
1639648800000|2021-12-16 10:00:00|260.48|258.08|258.52|256.12|261.97|259.57|258.39|255.99|0
1639652400000|2021-12-16 11:00:00|258.39|255.99|255.91|253.51|259.13|256.73|253.73|251.33|0
1639656000000|2021-12-16 12:00:00|256.03|253.63|259.17|256.77|259.92|257.52|256.03|253.63|0
1639659600000|2021-12-16 13:00:00|259.05|256.65|262.55|260.15|264.92|262.52|258.36|255.96|0
1639663200000|2021-12-16 14:00:00|262.43|260.03|274.07|271.67|275.18|272.78|262.43|260.03|0
1639666800000|2021-12-16 15:00:00|273.82|271.42|271.71|269.31|279.34|276.94|267.4|265|0
1639670400000|2021-12-16 16:00:00|271.83|269.43|283.59|281.19|284.11|281.71|271.46|269.06|0
1639674000000|2021-12-16 17:00:00|283.85|281.45|293.93|291.53|293.93|291.53|281.52|279.12|0
1639677600000|2021-12-16 18:00:00|293.67|291.27|291|288.6|293.67|291.27|285.91|283.51|0
1639681200000|2021-12-16 19:00:00|290.35|287.95|305.25|302.85|311.1|308.7|289.03|286.63|0
1639684800000|2021-12-16 20:00:00|305.39|302.99|300.64|298.24|310.27|307.87|292.08|289.68|0
1639688400000|2021-12-16 21:00:00|300.38|297.98|295.43|292.63|302.39|299.99|294.05|291.65|0
1639692000000|2021-12-16 22:00:00|295.42|292.62|296.24|293.44|296.98|294.18|295.42|292.62|0
1639695600000|2021-12-16 23:00:00|295.87|293.07|299.13|296.33|301.84|299.04|295.47|292.67|0
1639699200000|2021-12-17 00:00:00|298.86|296.06|296.15|293.35|298.99|296.19|295.08|292.28|0
1639702800000|2021-12-17 01:00:00|296.41|293.61|294.99|292.19|297.07|294.27|293.87|291.07|0
1639706400000|2021-12-17 02:00:00|294.92|292.12|296.23|293.43|296.91|294.11|294.38|291.58|0
1639710000000|2021-12-17 03:00:00|296.22|293.42|306.01|303.21|307.03|304.23|296.22|293.42|0
1639713600000|2021-12-17 04:00:00|306.07|303.27|301.15|298.35|307.16|304.36|300.61|297.81|0
1639717200000|2021-12-17 05:00:00|301.08|298.28|302|299.2|304.94|302.14|299.91|297.11|0
1639720800000|2021-12-17 06:00:00|302.07|299.27|302.18|299.38|305.04|302.24|300.03|297.23|0
1639724400000|2021-12-17 07:00:00|302.31|299.51|296.83|294.03|302.65|299.85|296.49|293.69|0
1639728000000|2021-12-17 08:00:00|296.76|293.96|300.43|298.03|302.06|299.66|294.68|292.22|0
1639731600000|2021-12-17 09:00:00|300.03|297.63|301.76|299.36|311.37|308.97|299.89|297.49|0
1639735200000|2021-12-17 10:00:00|301.89|299.49|307.8|305.4|310.68|308.28|300.94|298.54|0
1639738800000|2021-12-17 11:00:00|307.73|305.33|305.03|302.63|309.71|307.31|304.22|301.82|0
1639742400000|2021-12-17 12:00:00|305.31|302.91|313.84|311.44|316.77|314.37|304.22|301.82|0
1639746000000|2021-12-17 13:00:00|313.63|311.23|312.14|309.74|315.79|313.39|312|309.6|0
1639749600000|2021-12-17 14:00:00|312.28|309.88|326.86|324.46|332.94|330.54|311.3|308.9|0
1639753200000|2021-12-17 15:00:00|326.79|324.39|307.43|305.03|336.55|334.15|303.75|301.35|0
1639756800000|2021-12-17 16:00:00|307.16|304.76|318.34|315.94|323.99|321.59|301.13|298.73|0
1639760400000|2021-12-17 17:00:00|318.76|316.36|315.29|312.89|326.28|323.88|310.3|307.9|0
1639764000000|2021-12-17 18:00:00|315.43|313.03|305.04|302.64|319.21|316.81|304.49|302.09|0
1639767600000|2021-12-17 19:00:00|304.9|302.5|312.89|310.49|313.8|311.4|303.3|300.9|0
1639771200000|2021-12-17 20:00:00|313.03|310.63|326.57|324.17|330.67|328.27|307.65|305.25|0
1639774800000|2021-12-17 21:00:00|327.28|324.88|322.65|319.85|328.28|325.88|321.46|319.06|0
1639987200000|2021-12-20 08:00:00|366.02|363.22|376.67|374.27|379.89|377.49|363.59|360.79|0
1639990800000|2021-12-20 09:00:00|376.82|374.42|375.57|373.17|384.26|381.86|375.57|373.17|0
1639994400000|2021-12-20 10:00:00|375.73|373.33|363.09|360.69|375.8|373.4|361.37|358.97|0
1639998000000|2021-12-20 11:00:00|362.94|360.54|359.42|357.02|366.72|364.32|359.42|357.02|0
1640001600000|2021-12-20 12:00:00|359.12|356.72|364.6|362.2|364.75|362.35|355.18|352.78|0
1640005200000|2021-12-20 13:00:00|364.14|361.74|365.17|362.77|367.6|365.2|362.63|360.23|0
1640008800000|2021-12-20 14:00:00|364.95|362.55|366.17|363.77|375.93|373.53|360.81|358.41|0
1640012400000|2021-12-20 15:00:00|366.77|364.37|376.92|374.52|378.63|376.23|364.19|361.79|0
1640016000000|2021-12-20 16:00:00|376.85|374.45|373.87|371.47|385.72|383.32|372.81|370.41|0
1640019600000|2021-12-20 17:00:00|373.71|371.31|377.49|375.09|380.02|377.62|369.96|367.56|0
1640023200000|2021-12-20 18:00:00|377.65|375.25|363.05|360.65|379.2|376.8|359.07|356.67|0
1640026800000|2021-12-20 19:00:00|362.74|360.34|360.44|358.04|364.77|362.37|356.01|353.61|0
1640030400000|2021-12-20 20:00:00|360.29|357.89|348.82|346.42|361.2|358.8|347.01|344.61|0
1640034000000|2021-12-20 21:00:00|351.03|348.63|343.36|340.56|351.56|349.16|341.63|338.83|0
1640037600000|2021-12-20 22:00:00|343.14|340.34|343.01|340.21|343.49|340.69|342.95|340.15|0
1640041200000|2021-12-20 23:00:00|343.02|340.22|337.84|335.04|343.68|340.88|336.51|333.71|0
1640044800000|2021-12-21 00:00:00|337.77|334.97|340.64|337.84|342.9|340.1|337.39|334.59|0
1640048400000|2021-12-21 01:00:00|340.27|337.47|333.94|331.14|345.29|342.49|333.2|330.4|0
1640052000000|2021-12-21 02:00:00|333.64|330.84|336.72|333.92|338.74|335.94|333.49|330.69|0
1640055600000|2021-12-21 03:00:00|336.87|334.07|332.93|330.13|336.87|334.07|331.11|328.31|0
1640059200000|2021-12-21 04:00:00|332.85|330.05|332.53|329.73|334.32|331.52|331.88|329.08|0
1640062800000|2021-12-21 05:00:00|332.39|329.59|327.97|325.17|332.39|329.59|327.82|325.02|0
1640066400000|2021-12-21 06:00:00|328.11|325.31|324.6|321.8|328.68|325.88|324.02|321.22|0
1640070000000|2021-12-21 07:00:00|324.74|321.94|330.4|327.6|331.57|328.77|324.3|321.5|0
1640073600000|2021-12-21 08:00:00|331.13|328.33|334.22|331.82|339.99|337.59|331.13|328.33|0
1640077200000|2021-12-21 09:00:00|334.37|331.97|337.58|335.18|338.17|335.77|330.85|328.45|0
1640080800000|2021-12-21 10:00:00|337.51|335.11|331.24|328.84|338.91|336.51|330.8|328.4|0
1640084400000|2021-12-21 11:00:00|331.02|328.62|324.98|322.58|331.53|329.13|323.84|321.44|0
1640088000000|2021-12-21 12:00:00|324.83|322.43|323.8|321.4|326.12|323.72|323.3|320.9|0
1640091600000|2021-12-21 13:00:00|323.65|321.25|326.3|323.9|329.87|327.47|323.65|321.25|0
1640095200000|2021-12-21 14:00:00|326.37|323.97|336.41|334.01|338.34|335.94|324.76|322.36|0
1640098800000|2021-12-21 15:00:00|336.34|333.94|333.35|330.95|342.2|339.8|327.92|325.52|0
1640102400000|2021-12-21 16:00:00|333.64|331.24|319.8|317.4|335.05|332.65|316.5|314.1|0
1640106000000|2021-12-21 17:00:00|319.65|317.25|307.48|305.08|320.08|317.68|307.06|304.66|0
1640109600000|2021-12-21 18:00:00|307.62|305.22|305.91|303.51|311|308.6|303.96|301.56|0
1640113200000|2021-12-21 19:00:00|305.63|303.23|304.4|302|310.2|307.8|303.82|301.42|0
1640116800000|2021-12-21 20:00:00|304.54|302.14|303.12|300.72|312.91|310.51|301.88|299.48|0
1640120400000|2021-12-21 21:00:00|302.43|300.03|301.99|299.19|305.2|302.8|301.5|298.7|0
1640124000000|2021-12-21 22:00:00|301.81|299.01|302.4|299.6|302.68|299.88|301.4|298.6|0
1640127600000|2021-12-21 23:00:00|302.24|299.44|304.21|301.41|305.05|302.25|301.61|298.81|0
1640131200000|2021-12-22 00:00:00|304.63|301.83|305.01|302.21|305.73|302.93|302.82|300.02|0
1640134800000|2021-12-22 01:00:00|304.88|302.08|304.85|302.05|305.2|302.4|301.61|298.81|0
1640138400000|2021-12-22 02:00:00|304.78|301.98|306.77|303.97|307.68|304.88|303.87|301.07|0
1640142000000|2021-12-22 03:00:00|306.91|304.11|306.04|303.24|307.88|305.08|304.94|302.14|0
1640145600000|2021-12-22 04:00:00|305.91|303.11|306.02|303.22|306.45|303.65|305.07|302.27|0
1640149200000|2021-12-22 05:00:00|305.88|303.08|304.81|302.01|307.4|304.6|304.49|301.69|0
1640152800000|2021-12-22 06:00:00|304.88|302.08|304.92|302.12|305.71|302.91|301.62|298.82|0
1640156400000|2021-12-22 07:00:00|304.99|302.19|306.63|303.83|307.05|304.25|303.18|300.38|0
1640160000000|2021-12-22 08:00:00|306.43|303.63|310.38|307.98|314.04|311.64|305.66|302.86|0
1640163600000|2021-12-22 09:00:00|310.24|307.84|309.65|307.25|310.8|308.4|307.58|305.18|0
1640167200000|2021-12-22 10:00:00|309.51|307.11|303.65|301.25|310.21|307.81|303.52|301.12|0
1640170800000|2021-12-22 11:00:00|303.73|301.33|301.15|298.75|304.97|302.57|301.01|298.61|0
1640174400000|2021-12-22 12:00:00|301.29|298.89|304.29|301.89|304.43|302.03|300.88|298.48|0
1640178000000|2021-12-22 13:00:00|304.15|301.75|309.54|307.14|311.79|309.39|303.74|301.34|0
1640181600000|2021-12-22 14:00:00|309.4|307|301.96|299.56|310.52|308.12|299.43|297.03|0
1640185200000|2021-12-22 15:00:00|301.69|299.29|287.26|284.86|303.68|301.28|286.47|284.07|0
1640188800000|2021-12-22 16:00:00|287.13|284.73|285.5|283.1|289.13|286.73|278.48|276.08|0
1640192400000|2021-12-22 17:00:00|285.1|282.7|283.75|281.35|287.48|285.08|283.36|280.96|0
1640196000000|2021-12-22 18:00:00|283.88|281.48|288.76|286.36|290.11|287.71|283.62|281.22|0
1640199600000|2021-12-22 19:00:00|288.63|286.23|286.47|284.07|291.96|289.56|286.21|283.81|0
1640203200000|2021-12-22 20:00:00|286.34|283.94|278.31|275.91|286.87|284.47|277.26|274.86|0
1640206800000|2021-12-22 21:00:00|278.44|276.04|276.56|273.76|280.6|278.2|276.1|273.3|0
1640210400000|2021-12-22 22:00:00|276.57|273.77|276.88|274.08|276.88|274.08|276.44|273.64|0
1640214000000|2021-12-22 23:00:00|276.27|273.47|275.66|272.86|276.44|273.64|274.64|271.84|0
1640217600000|2021-12-23 00:00:00|275.92|273.12|276.67|273.87|277.6|274.8|275.53|272.73|0
1640221200000|2021-12-23 01:00:00|276.73|273.93|277.55|274.75|277.97|275.17|276.39|273.59|0
1640224800000|2021-12-23 02:00:00|277.42|274.62|275.7|272.9|277.55|274.75|275.57|272.77|0
1640228400000|2021-12-23 03:00:00|275.83|273.03|276.26|273.46|276.98|274.18|275.57|272.77|0
1640232000000|2021-12-23 04:00:00|276.32|273.52|276.55|273.75|276.82|274.02|276.05|273.25|0
1640235600000|2021-12-23 05:00:00|276.42|273.62|276.01|273.21|276.55|273.75|275.49|272.69|0
1640239200000|2021-12-23 06:00:00|275.88|273.08|275.72|272.92|276.78|273.98|274.45|271.65|0
1640242800000|2021-12-23 07:00:00|275.59|272.79|275.56|272.76|276.61|273.81|275.04|272.24|0
1640246400000|2021-12-23 08:00:00|275.5|272.7|273.65|271.25|278.47|276.07|273.01|270.61|0
1640250000000|2021-12-23 09:00:00|273.91|271.51|274.27|271.87|275.19|272.79|272.48|270.08|0
1640253600000|2021-12-23 10:00:00|274.21|271.81|271.66|269.26|274.79|272.39|271.15|268.75|0
1640257200000|2021-12-23 11:00:00|271.53|269.13|270.73|268.33|272.04|269.64|270.61|268.21|0
1640260800000|2021-12-23 12:00:00|270.61|268.21|268.45|266.05|273.27|270.87|268.39|265.99|0
1640264400000|2021-12-23 13:00:00|268.51|266.11|270.67|268.27|273.39|270.99|267.49|265.09|0
1640268000000|2021-12-23 14:00:00|270.54|268.14|265.14|262.74|271.43|269.03|261.11|258.71|0
1640271600000|2021-12-23 15:00:00|265.39|262.99|259.41|257.01|266.27|263.87|259.28|256.88|0
1640275200000|2021-12-23 16:00:00|259.28|256.88|257.54|255.14|261.04|258.64|257.54|255.14|0
1640278800000|2021-12-23 17:00:00|257.67|255.27|259.82|257.42|260.7|258.3|257.67|255.27|0
1640282400000|2021-12-23 18:00:00|259.94|257.54|258.79|256.39|261.56|259.16|258.3|255.9|0
1640286000000|2021-12-23 19:00:00|258.67|256.27|256.41|254.01|259.28|256.88|256.28|253.88|0
1640289600000|2021-12-23 20:00:00|256.53|254.13|262.46|260.06|262.83|260.43|254.88|252.48|0
1640293200000|2021-12-23 21:00:00|262.83|260.43|262.46|259.66|262.83|260.43|261.07|258.67|0
1640592000000|2021-12-27 08:00:00|262.07|259.27|259.71|257.31|262.94|260.14|258.59|256.19|0
1640595600000|2021-12-27 09:00:00|259.59|257.19|257.9|255.7|261.33|258.93|257.47|255.27|0
1640599200000|2021-12-27 10:00:00|257.84|255.64|257.68|255.48|258.83|256.63|256.94|254.74|0
1640602800000|2021-12-27 11:00:00|257.75|255.55|257.66|255.46|258.66|256.46|257.43|255.23|0
1640606400000|2021-12-27 12:00:00|257.72|255.52|255.03|252.83|258.03|255.83|253.44|251.24|0
1640610000000|2021-12-27 13:00:00|254.91|252.71|251.28|249.08|255.09|252.89|250.3|248.1|0
1640613600000|2021-12-27 14:00:00|251.4|249.2|250.1|247.9|252.74|250.54|244.56|242.36|0
1640617200000|2021-12-27 15:00:00|249.74|247.54|240.11|237.91|250.46|248.26|240.11|237.91|0
1640620800000|2021-12-27 16:00:00|239.75|237.55|238.78|236.58|241.76|239.56|238.68|236.48|0
1640624400000|2021-12-27 17:00:00|238.89|236.69|236.86|234.66|241.3|239.1|236.04|233.84|0
1640628000000|2021-12-27 18:00:00|236.92|234.72|234.26|232.06|237.44|235.24|234.26|232.06|0
1640631600000|2021-12-27 19:00:00|234.38|232.18|236.33|234.13|237.5|235.3|233.09|230.89|0
1640635200000|2021-12-27 20:00:00|236.45|234.25|232.12|229.92|238.43|236.23|231.6|229.4|0
1640638800000|2021-12-27 21:00:00|231.89|229.69|232.56|229.76|233.1|230.6|231.55|229.03|0
1640642400000|2021-12-27 22:00:00|232.71|229.91|232.99|230.19|233.24|230.44|232.55|229.75|0
1640646000000|2021-12-27 23:00:00|233.45|230.65|234.28|231.48|234.41|231.61|232.36|229.56|0
1640649600000|2021-12-28 00:00:00|234.17|231.37|233.56|230.76|235.78|232.98|233.22|230.42|0
1640653200000|2021-12-28 01:00:00|233.33|230.53|234.92|232.12|235.79|232.99|233.33|230.53|0
1640656800000|2021-12-28 02:00:00|235.03|232.23|235.46|232.66|236.41|233.61|234.86|232.06|0
1640660400000|2021-12-28 03:00:00|235.35|232.55|234.86|232.06|235.92|233.12|234.63|231.83|0
1640664000000|2021-12-28 04:00:00|234.97|232.17|234.6|231.8|235.2|232.4|234.03|231.23|0
1640667600000|2021-12-28 05:00:00|234.71|231.91|232.84|230.04|234.94|232.14|232.73|229.93|0
1640671200000|2021-12-28 06:00:00|232.61|229.81|232.7|229.9|234.21|231.41|232.38|229.58|0
1640674800000|2021-12-28 07:00:00|232.76|229.96|234.39|231.59|235.44|232.64|232.47|229.67|0
1640678400000|2021-12-28 08:00:00|234.62|231.82|228.6|226.4|234.74|232.12|228.31|226.11|0
1640682000000|2021-12-28 09:00:00|228.54|226.34|225.97|223.77|229.22|227.02|225.69|223.49|0
1640685600000|2021-12-28 10:00:00|225.91|223.71|225.68|223.48|225.91|223.71|225.57|223.37|0
1640689200000|2021-12-28 11:00:00|227.35|225.15|228.56|226.36|228.9|226.7|227.22|225.02|0
1640692800000|2021-12-28 12:00:00|228.67|226.47|227.4|225.2|229.01|226.81|226.62|224.42|0
1640696400000|2021-12-28 13:00:00|227.29|225.09|229.97|227.77|230.08|227.88|226.84|224.64|0
1640700000000|2021-12-28 14:00:00|229.86|227.66|227.28|225.08|233.69|231.49|225.82|223.62|0
1640703600000|2021-12-28 15:00:00|227.17|224.97|230.19|227.99|233.07|230.87|226.04|223.84|0
1640707200000|2021-12-28 16:00:00|230.31|228.11|227.79|225.59|231.74|229.54|227.28|225.08|0
1640710800000|2021-12-28 17:00:00|227.73|225.53|232|229.8|236.9|234.7|227.62|225.42|0
1640714400000|2021-12-28 18:00:00|232.18|229.98|230.13|227.93|233.49|231.29|230.13|227.93|0
1640718000000|2021-12-28 19:00:00|230.36|228.16|231.02|228.82|234.4|232.2|230.13|227.93|0
1640721600000|2021-12-28 20:00:00|231.14|228.94|230.25|228.05|232.75|230.55|226.47|224.27|0
1640725200000|2021-12-28 21:00:00|229.67|227.47|228.8|226|229.76|227.56|226.75|224.47|0
1640728800000|2021-12-28 22:00:00|228.9|226.1|228.98|226.18|229.42|226.62|228.69|225.89|0
1640732400000|2021-12-28 23:00:00|227.97|225.17|226.39|223.59|228.59|225.79|225.83|223.03|0
1640736000000|2021-12-29 00:00:00|226.51|223.71|226.02|223.22|227.4|224.6|225.71|222.91|0
1640739600000|2021-12-29 01:00:00|226.08|223.28|230.47|227.67|230.7|227.9|225.45|222.65|0
1640743200000|2021-12-29 02:00:00|230.53|227.73|228.13|225.33|231.16|228.36|228.13|225.33|0
1640746800000|2021-12-29 03:00:00|228.19|225.39|227.53|224.73|229.04|226.24|227.08|224.28|0
1640750400000|2021-12-29 04:00:00|227.65|224.85|227.62|224.82|228.33|225.53|227.5|224.7|0
1640754000000|2021-12-29 05:00:00|227.68|224.88|226.39|223.59|228.75|225.95|225.77|222.97|0
1640757600000|2021-12-29 06:00:00|226.33|223.53|226.53|223.73|227.81|225.01|225.76|222.96|0
1640761200000|2021-12-29 07:00:00|226.42|223.62|225.73|222.93|227.22|224.42|225.28|222.48|0
1640764800000|2021-12-29 08:00:00|225.39|222.59|225.85|223.65|226.9|224.7|225.06|222.59|0
1640768400000|2021-12-29 09:00:00|225.97|223.77|225.37|223.17|226.64|224.44|225.06|222.86|0
1640772000000|2021-12-29 10:00:00|225.48|223.28|226.14|223.94|226.94|224.74|224.69|222.49|0
1640775600000|2021-12-29 11:00:00|227.16|224.96|228.04|225.84|228.73|226.53|226.71|224.51|0
1640779200000|2021-12-29 12:00:00|228.15|225.95|229.73|227.53|229.85|227.65|228.04|225.84|0
1640782800000|2021-12-29 13:00:00|229.5|227.3|228.1|225.9|230.76|228.56|227.87|225.67|0
1640786400000|2021-12-29 14:00:00|228.21|226.01|224.97|222.77|228.21|226.01|222.48|220.28|0
1640790000000|2021-12-29 15:00:00|224.52|222.32|226.54|224.34|232.35|230.15|224.4|222.2|0
1640793600000|2021-12-29 16:00:00|226.66|224.46|229.51|227.31|230.1|227.9|224.45|222.25|0
1640797200000|2021-12-29 17:00:00|229.62|227.42|227.49|225.29|231.46|229.26|227.38|225.18|0
1640800800000|2021-12-29 18:00:00|227.38|225.18|225.5|223.3|228.05|225.85|225.04|222.84|0
1640804400000|2021-12-29 19:00:00|225.61|223.41|223.54|221.34|226.19|223.99|223.42|221.22|0
1640808000000|2021-12-29 20:00:00|223.65|221.45|224.19|221.99|224.56|222.36|219.32|217.12|0
1640811600000|2021-12-29 21:00:00|224.08|221.88|223.61|220.81|224.19|221.99|221.63|219.43|0
1640815200000|2021-12-29 22:00:00|223.45|220.65|223.39|220.59|223.5|220.7|223.13|220.33|0
1640818800000|2021-12-29 23:00:00|222.96|220.16|225.05|222.25|225.87|223.07|222.33|219.53|0
1640822400000|2021-12-30 00:00:00|225.17|222.37|225.02|222.22|227.24|224.44|224.91|222.11|0
1640826000000|2021-12-30 01:00:00|224.97|222.17|223.27|220.47|225.6|222.8|222.94|220.14|0
1640829600000|2021-12-30 02:00:00|223.16|220.36|224.05|221.25|224.39|221.59|222.36|219.56|0
1640833200000|2021-12-30 03:00:00|224.16|221.36|224.71|221.91|224.78|221.98|223.58|220.78|0
1640836800000|2021-12-30 04:00:00|224.65|221.85|223.76|220.96|224.82|222.02|223.65|220.85|0
1640840400000|2021-12-30 05:00:00|223.7|220.9|225.22|222.42|225.34|222.54|223.41|220.61|0
1640844000000|2021-12-30 06:00:00|225.34|222.54|223.59|220.79|225.4|222.6|223.44|220.64|0
1640847600000|2021-12-30 07:00:00|223.47|220.67|223.56|220.76|224.84|222.04|221.86|219.06|0
1640851200000|2021-12-30 08:00:00|223.22|220.42|220.95|218.75|223.49|221.29|220.72|218.52|0
1640854800000|2021-12-30 09:00:00|220.83|218.63|219.96|217.76|221.63|219.43|218.89|216.69|0
1640858400000|2021-12-30 10:00:00|219.78|217.58|220.5|218.3|221.7|219.5|219.67|217.47|0
1640862000000|2021-12-30 11:00:00|220.55|218.35|219.03|216.83|221.07|218.87|217.92|215.72|0
1640865600000|2021-12-30 12:00:00|219.14|216.94|220.13|217.93|220.24|218.04|218.44|216.24|0
1640869200000|2021-12-30 13:00:00|220.01|217.81|220.21|218.01|221.36|219.16|219.22|217.02|0
1640872800000|2021-12-30 14:00:00|220.32|218.12|219.62|217.42|222.01|219.81|216.48|214.28|0
1640876400000|2021-12-30 15:00:00|219.73|217.53|219.7|217.5|220.63|218.43|216.12|213.92|0
1640880000000|2021-12-30 16:00:00|219.93|217.73|219.33|217.13|220.38|218.18|218.56|216.36|0
1640883600000|2021-12-30 17:00:00|219.22|217.02|218.96|216.76|221.36|219.16|218.54|216.34|0
1640887200000|2021-12-30 18:00:00|219.08|216.88|218.74|216.54|220.76|218.56|218.18|215.98|0
1640890800000|2021-12-30 19:00:00|218.86|216.66|217.88|215.68|220.89|218.69|217.32|215.12|0
1640894400000|2021-12-30 20:00:00|217.76|215.56|227.42|225.22|228.79|226.59|217.76|215.56|0
1640898000000|2021-12-30 21:00:00|227.31|225.11|226.56|223.76|227.51|225.31|225.06|222.79|0
1640901600000|2021-12-30 22:00:00|226.54|223.74|226.56|223.76|226.89|224.09|226.22|223.42|0
1640905200000|2021-12-30 23:00:00|225.83|223.03|226.09|223.29|226.91|224.11|224.95|222.15|0
1640908800000|2021-12-31 00:00:00|226.03|223.23|234.54|231.74|236.47|233.67|225.86|223.06|0
1640912400000|2021-12-31 01:00:00|234.06|231.26|227.66|224.86|234.18|231.38|227.66|224.86|0
1640916000000|2021-12-31 02:00:00|227.9|225.1|230.45|227.65|231.52|228.72|227.66|224.86|0
1640919600000|2021-12-31 03:00:00|230.57|227.77|231.9|229.1|233.1|230.3|230.33|227.53|0
1640923200000|2021-12-31 04:00:00|231.84|229.04|230.51|227.71|231.9|229.1|230.39|227.59|0
1640926800000|2021-12-31 05:00:00|230.57|227.77|229.07|226.27|231.33|228.53|228.61|225.81|0
1640930400000|2021-12-31 06:00:00|228.95|226.15|229.81|227.01|230.05|227.25|228.25|225.45|0
1640934000000|2021-12-31 07:00:00|229.75|226.95|228.78|225.98|229.81|227.01|228.2|225.4|0
1640937600000|2021-12-31 08:00:00|228.66|225.86|227.51|225.31|228.78|226.16|226.35|224.15|0
1640941200000|2021-12-31 09:00:00|227.63|225.43|227.6|225.4|229.26|227.06|226.69|224.49|0
1640944800000|2021-12-31 10:00:00|227.48|225.28|229.33|227.13|229.69|227.49|227.48|225.28|0
1640948400000|2021-12-31 11:00:00|229.1|226.9|231.55|229.35|231.55|229.35|229.04|226.84|0
1640952000000|2021-12-31 12:00:00|231.31|229.11|229.23|227.03|236.31|234.11|228.65|226.45|0
1640955600000|2021-12-31 13:00:00|229.12|226.92|229.32|227.12|230.05|227.85|228.05|225.85|0
1640959200000|2021-12-31 14:00:00|229.21|227.01|229|226.8|230.29|228.09|223.77|221.57|0
1640962800000|2021-12-31 15:00:00|229.23|227.03|228.35|226.15|233.01|230.81|225.84|223.64|0
1640966400000|2021-12-31 16:00:00|228.23|226.03|230.55|228.35|230.67|228.47|227.53|225.33|0
1640970000000|2021-12-31 17:00:00|230.43|228.23|226.54|224.34|232.2|230|226.54|224.34|0
1640973600000|2021-12-31 18:00:00|226.3|224.1|225.58|223.38|227.57|225.37|224.89|222.69|0
1640977200000|2021-12-31 19:00:00|225.46|223.26|225.95|223.75|226.77|224.57|222.61|220.41|0
1640980800000|2021-12-31 20:00:00|226.07|223.87|231.47|229.27|231.47|229.27|222.33|220.13|0
1640984400000|2021-12-31 21:00:00|231.11|228.91|228.8|226|231.11|228.91|227.56|225.36|0
1641196800000|2022-01-03 08:00:00|220.25|217.45|220.27|218.07|220.56|218.36|218.54|216.34|0
1641200400000|2022-01-03 09:00:00|220.15|217.95|217.36|215.16|221.31|219.11|217.24|215.04|0
1641204000000|2022-01-03 10:00:00|217.24|215.04|215.04|212.84|217.87|215.67|214.93|212.73|0
1641207600000|2022-01-03 11:00:00|214.93|212.73|213.54|211.34|214.93|212.73|213.33|211.13|0
1641211200000|2022-01-03 12:00:00|213.65|211.45|216.35|214.15|216.59|214.39|213.65|211.45|0
1641214800000|2022-01-03 13:00:00|216.58|214.38|220.28|218.08|220.28|218.08|215.69|213.49|0
1641218400000|2022-01-03 14:00:00|220.05|217.85|228.56|226.36|234.87|232.67|215.09|212.89|0
1641222000000|2022-01-03 15:00:00|228.21|226.01|221.49|219.29|229.04|226.84|219.99|217.79|0
1641225600000|2022-01-03 16:00:00|221.37|219.17|224.46|222.26|229.51|227.31|221.02|218.82|0
1641229200000|2022-01-03 17:00:00|224.58|222.38|223.61|221.41|226.12|223.92|221.63|219.43|0
1641232800000|2022-01-03 18:00:00|223.49|221.29|218.21|216.01|224.79|222.59|218.09|215.89|0
1641236400000|2022-01-03 19:00:00|218.33|216.13|217.06|214.86|220.95|218.75|215.01|212.81|0
1641240000000|2022-01-03 20:00:00|217.17|214.97|214.86|212.66|219.58|217.38|214.63|212.43|0
1641243600000|2022-01-03 21:00:00|214.51|212.31|216.07|213.27|216.2|214|214.17|211.73|0
1641247200000|2022-01-03 22:00:00|215.98|213.18|215.6|212.8|215.98|213.18|215.57|212.77|0
1641250800000|2022-01-03 23:00:00|215.69|212.89|216.63|213.83|216.98|214.18|214.83|212.03|0
1641254400000|2022-01-04 00:00:00|216.52|213.72|215.92|213.12|217.44|214.64|215.29|212.49|0
1641258000000|2022-01-04 01:00:00|216.03|213.23|215.89|213.09|216.83|214.03|214.87|212.07|0
1641261600000|2022-01-04 02:00:00|215.78|212.98|213.81|211.01|216.12|213.32|213.7|210.9|0
1641265200000|2022-01-04 03:00:00|213.7|210.9|213.33|210.53|214.66|211.86|212.99|210.19|0
1641268800000|2022-01-04 04:00:00|213.21|210.41|211.26|208.46|213.44|210.64|211.04|208.24|0
1641272400000|2022-01-04 05:00:00|211.15|208.35|210|207.2|211.26|208.46|209.67|206.87|0
1641276000000|2022-01-04 06:00:00|209.89|207.09|210.31|207.51|210.78|207.98|209.43|206.63|0
1641279600000|2022-01-04 07:00:00|210.53|207.73|209.94|207.14|211.77|208.97|209.89|207.09|0
1641283200000|2022-01-04 08:00:00|209.83|207.03|212.87|210.67|213.27|211.07|209.53|207.03|0
1641286800000|2022-01-04 09:00:00|212.93|210.73|211.45|209.25|213.04|210.84|211.45|209.25|0
1641290400000|2022-01-04 10:00:00|211.34|209.14|209.35|207.15|211.34|209.14|207.53|205.33|0
1641294000000|2022-01-04 11:00:00|209.46|207.26|210.93|208.73|211.04|208.84|207.8|205.6|0
1641297600000|2022-01-04 12:00:00|211.04|208.84|212.68|210.48|214.49|212.29|210.7|208.5|0
1641301200000|2022-01-04 13:00:00|212.74|210.54|211.09|208.89|213.13|210.93|210.11|207.91|0
1641304800000|2022-01-04 14:00:00|210.98|208.78|209.95|207.75|212.64|210.44|208.63|206.43|0
1641308400000|2022-01-04 15:00:00|210.01|207.81|219.03|216.83|219.48|217.28|209.49|207.29|0
1641312000000|2022-01-04 16:00:00|219.14|216.94|220.61|218.41|225.36|223.16|218.09|215.89|0
1641315600000|2022-01-04 17:00:00|220.67|218.47|221.48|219.28|222.22|220.02|216.79|214.59|0
1641319200000|2022-01-04 18:00:00|221.6|219.4|226.47|224.27|226.94|224.74|219.17|216.97|0
1641322800000|2022-01-04 19:00:00|226.7|224.5|216.54|214.34|226.7|224.5|215.85|213.65|0
1641326400000|2022-01-04 20:00:00|216.42|214.22|216.02|213.82|216.54|214.34|209.46|207.26|0
1641330000000|2022-01-04 21:00:00|215.68|213.48|217.33|214.53|218.5|215.89|215.22|213.02|0
1641333600000|2022-01-04 22:00:00|217.45|214.65|217.64|214.84|217.72|214.92|217.37|214.57|0
1641337200000|2022-01-04 23:00:00|217.48|214.68|219.81|217.01|220.27|217.47|217.02|214.22|0
1641340800000|2022-01-05 00:00:00|219.69|216.89|220.35|217.55|221.52|218.72|219.34|216.54|0
1641344400000|2022-01-05 01:00:00|220.24|217.44|222.53|219.73|223.59|220.79|218.39|215.59|0
1641348000000|2022-01-05 02:00:00|222.41|219.61|221.8|219|222.99|220.19|221.36|218.56|0
1641351600000|2022-01-05 03:00:00|221.69|218.89|221.72|218.92|222.84|220.04|221.45|218.65|0
1641355200000|2022-01-05 04:00:00|221.77|218.97|222.21|219.41|222.8|220|221.42|218.62|0
1641358800000|2022-01-05 05:00:00|222.09|219.29|224.05|221.25|224.77|221.97|222.04|219.24|0
1641362400000|2022-01-05 06:00:00|224.17|221.37|221.34|218.54|224.86|222.06|220.64|217.84|0
1641366000000|2022-01-05 07:00:00|221.17|218.37|219.34|216.54|221.92|219.12|218.54|215.74|0
1641369600000|2022-01-05 08:00:00|219.11|216.31|220.3|218.1|221.22|219.02|217.28|214.48|0
1641373200000|2022-01-05 09:00:00|220.18|217.98|217.57|215.37|220.64|218.44|216.73|214.53|0
1641376800000|2022-01-05 10:00:00|217.39|215.19|218.4|216.2|218.74|216.54|215.79|213.59|0
1641380400000|2022-01-05 11:00:00|218.51|216.31|218.71|216.51|219.99|217.79|218.17|215.97|0
1641384000000|2022-01-05 12:00:00|218.94|216.74|219.6|217.4|220.53|218.33|217.56|215.36|0
1641387600000|2022-01-05 13:00:00|219.37|217.17|218.08|215.88|221.39|219.19|217.39|215.19|0
1641391200000|2022-01-05 14:00:00|217.96|215.76|217.59|215.39|223.73|221.53|216.56|214.36|0
1641394800000|2022-01-05 15:00:00|217.7|215.5|217.21|215.01|219.66|217.46|214.14|211.94|0
1641398400000|2022-01-05 16:00:00|217.1|214.9|220.65|218.45|221.7|219.5|216.75|214.55|0
1641402000000|2022-01-05 17:00:00|220.77|218.57|223.54|221.34|223.66|221.46|217.4|215.2|0
1641405600000|2022-01-05 18:00:00|223.42|221.22|224.76|222.56|227.25|225.05|221.55|219.35|0
1641409200000|2022-01-05 19:00:00|224.82|222.62|245.23|243.03|249.12|246.92|219.86|217.66|0
1641412800000|2022-01-05 20:00:00|245.61|243.41|263.52|261.32|264.17|261.97|245.61|243.41|0
1641416400000|2022-01-05 21:00:00|263.39|261.19|262.09|259.29|264.82|262.62|258.24|255.87|0
1641420000000|2022-01-05 22:00:00|262.12|259.32|262.12|259.32|262.46|259.66|261.57|258.77|0
1641423600000|2022-01-05 23:00:00|261.41|258.61|258.72|255.92|267.11|264.31|258.46|255.66|0
1641427200000|2022-01-06 00:00:00|258.85|256.05|258.82|256.02|262.07|259.27|256.38|253.58|0
1641430800000|2022-01-06 01:00:00|258.69|255.89|258.79|255.99|263.44|260.64|256.35|253.55|0
1641434400000|2022-01-06 02:00:00|258.47|255.67|261.17|258.37|263.98|261.18|258.47|255.67|0
1641438000000|2022-01-06 03:00:00|261.1|258.3|272.6|269.8|272.87|270.07|260.84|258.04|0
1641441600000|2022-01-06 04:00:00|272.33|269.53|276.48|273.68|277.02|274.22|271.66|268.86|0
1641445200000|2022-01-06 05:00:00|276.62|273.82|273.38|270.58|277.02|274.22|272.46|269.66|0
1641448800000|2022-01-06 06:00:00|273.31|270.51|272.55|269.75|276.58|273.78|271.76|268.96|0
1641452400000|2022-01-06 07:00:00|272.42|269.62|265.73|262.93|273.08|270.28|260.65|257.85|0
1641456000000|2022-01-06 08:00:00|265.47|262.67|261.82|259.62|268.61|266.41|260.71|258.51|0
1641459600000|2022-01-06 09:00:00|261.63|259.43|262.77|260.57|265.93|263.73|260.96|258.76|0
1641463200000|2022-01-06 10:00:00|262.51|260.31|260.48|258.28|263.43|261.23|256.87|254.67|0
1641466800000|2022-01-06 11:00:00|260.35|258.15|262.79|260.59|264.24|262.04|258.27|256.07|0
1641470400000|2022-01-06 12:00:00|263.06|260.86|262.63|260.43|264.87|262.67|259.53|257.33|0
1641474000000|2022-01-06 13:00:00|262.9|260.7|261.56|259.36|263.81|261.61|259.24|257.04|0
1641477600000|2022-01-06 14:00:00|261.82|259.62|270.62|268.42|273.63|271.43|251.89|249.69|0
1641481200000|2022-01-06 15:00:00|270.75|268.55|257.89|255.69|278.54|276.34|252.92|250.72|0
1641484800000|2022-01-06 16:00:00|257.96|255.76|257.1|254.9|262.71|260.51|251.5|249.3|0
1641488400000|2022-01-06 17:00:00|256.84|254.64|256.27|254.07|259.3|257.1|249.91|247.71|0
1641492000000|2022-01-06 18:00:00|255.89|253.69|258.69|256.49|262.21|260.01|254.09|251.89|0
1641495600000|2022-01-06 19:00:00|258.82|256.62|257.36|255.16|262.79|260.59|255.98|253.78|0
1641499200000|2022-01-06 20:00:00|257.1|254.9|262.11|259.91|267.73|265.53|253.51|251.31|0
1641502800000|2022-01-06 21:00:00|261.72|259.52|259.05|256.25|262.77|260.57|258.46|255.66|0
1641506400000|2022-01-06 22:00:00|258.97|256.17|258.44|255.64|259.2|256.4|258.44|255.64|0
1641510000000|2022-01-06 23:00:00|256.94|254.14|256.19|253.39|257.9|255.1|255.81|253.01|0
1641513600000|2022-01-07 00:00:00|256.06|253.26|253.71|250.91|256.71|253.91|253.21|250.41|0
1641517200000|2022-01-07 01:00:00|253.65|250.85|254.27|251.47|255.75|252.95|252.81|250.01|0
1641520800000|2022-01-07 02:00:00|254.46|251.66|256.24|253.44|258.86|256.06|254.46|251.66|0
1641524400000|2022-01-07 03:00:00|256.11|253.31|256.73|253.93|257.32|254.52|253.77|250.97|0
1641528000000|2022-01-07 04:00:00|256.6|253.8|256.57|253.77|258.28|255.48|256.33|253.53|0
1641531600000|2022-01-07 05:00:00|256.44|253.64|256.15|253.35|259.03|256.23|255.79|252.99|0
1641535200000|2022-01-07 06:00:00|256.28|253.48|257.62|254.82|257.81|255.01|254.84|252.04|0
1641538800000|2022-01-07 07:00:00|257.55|254.75|258.56|255.76|260.02|257.22|257.03|254.23|0
1641542400000|2022-01-07 08:00:00|259.74|256.94|265.77|263.57|267.51|265.31|258.43|255.63|0
1641546000000|2022-01-07 09:00:00|265.98|263.78|260.62|258.42|266.9|264.7|258.15|255.95|0
1641549600000|2022-01-07 10:00:00|260.49|258.29|257.73|255.53|262.06|259.86|256.44|254.24|0
1641553200000|2022-01-07 11:00:00|257.47|255.27|260.04|257.84|260.04|257.84|256.42|254.22|0
1641556800000|2022-01-07 12:00:00|259.78|257.58|261.45|259.25|261.65|259.45|256.53|254.33|0
1641560400000|2022-01-07 13:00:00|261.32|259.12|268.29|266.09|272.04|269.84|256.04|253.84|0
1641564000000|2022-01-07 14:00:00|268.15|265.95|258.56|256.36|268.21|266.01|255.84|253.64|0
1641567600000|2022-01-07 15:00:00|258.17|255.97|275.51|273.31|280.15|277.95|255.73|253.53|0
1641571200000|2022-01-07 16:00:00|276.61|274.41|261.89|259.69|278.71|276.51|257.74|255.54|0
1641574800000|2022-01-07 17:00:00|261.62|259.42|264.6|262.4|268.48|266.28|261.22|259.02|0
1641578400000|2022-01-07 18:00:00|264.46|262.26|265.2|263|266.73|264.53|261.1|258.9|0
1641582000000|2022-01-07 19:00:00|265.07|262.87|260.74|258.54|269.36|267.16|259.42|257.22|0
1641585600000|2022-01-07 20:00:00|260.48|258.28|266.71|264.51|268.48|266.28|258.1|255.9|0
1641589200000|2022-01-07 21:00:00|266.85|264.65|266.87|264.07|267.26|265.06|263.2|261|0
1641801600000|2022-01-10 08:00:00|260.05|257.25|268.46|266.26|273.81|271.61|258.75|255.95|0
1641805200000|2022-01-10 09:00:00|268.39|266.19|265.25|263.05|268.93|266.73|262.29|260.09|0
1641808800000|2022-01-10 10:00:00|265.18|262.98|267.12|264.92|268.28|266.08|261.6|259.4|0
1641812400000|2022-01-10 11:00:00|267.25|265.05|268.45|266.25|272.03|269.83|266.44|264.24|0
1641816000000|2022-01-10 12:00:00|268.32|266.12|286.03|283.83|286.17|283.97|267.57|265.37|0
1641819600000|2022-01-10 13:00:00|285.96|283.76|285.01|282.81|286.74|284.54|281.5|279.3|0
1641823200000|2022-01-10 14:00:00|284.87|282.67|303.26|301.06|305.04|302.84|282.89|280.69|0
1641826800000|2022-01-10 15:00:00|300.59|298.39|313.17|310.97|319.86|317.66|300.59|298.39|0
1641830400000|2022-01-10 16:00:00|313.77|311.57|303.62|301.42|317.11|314.91|299.51|297.31|0
1641834000000|2022-01-10 17:00:00|303.91|301.71|302.86|300.66|312.7|310.5|297.62|295.42|0
1641837600000|2022-01-10 18:00:00|302.93|300.73|287.98|285.78|303.68|301.48|286.4|284.2|0
1641841200000|2022-01-10 19:00:00|288.12|285.92|280.77|278.57|288.69|286.49|275.84|273.64|0
1641844800000|2022-01-10 20:00:00|280.62|278.42|268.15|265.95|289.25|287.05|266.37|264.17|0
1641848400000|2022-01-10 21:00:00|267.74|265.54|264.85|262.05|273.68|271.48|263.28|260.48|0
1641852000000|2022-01-10 22:00:00|264.87|262.07|263.71|260.91|265.19|262.39|263.51|260.71|0
1641855600000|2022-01-10 23:00:00|263.73|260.93|262.61|259.81|265.85|263.05|260.72|257.92|0
1641859200000|2022-01-11 00:00:00|262.75|259.95|261.84|259.04|266.72|263.92|260.56|257.76|0
1641862800000|2022-01-11 01:00:00|261.77|258.97|266.68|263.88|268.07|265.27|261.49|258.69|0
1641866400000|2022-01-11 02:00:00|266.75|263.95|261.03|258.23|267.1|264.3|260.62|257.82|0
1641870000000|2022-01-11 03:00:00|261.17|258.37|263.19|260.39|263.74|260.94|260.75|257.95|0
1641873600000|2022-01-11 04:00:00|263.12|260.32|264.53|261.73|266.47|263.67|262.98|260.18|0
1641877200000|2022-01-11 05:00:00|264.67|261.87|265.32|262.52|266.29|263.49|263.02|260.22|0
1641880800000|2022-01-11 06:00:00|265.52|262.72|266.73|263.93|269.5|266.7|264.56|261.76|0
1641884400000|2022-01-11 07:00:00|266.32|263.52|262.86|260.06|268.05|265.25|262.45|259.65|0
1641888000000|2022-01-11 08:00:00|262.59|259.79|263.39|261.19|269.3|267.1|259.16|256.96|0
1641891600000|2022-01-11 09:00:00|263.26|261.06|254.93|252.73|263.53|261.33|253.07|250.87|0
1641895200000|2022-01-11 10:00:00|254.66|252.46|255.7|253.5|256.38|254.18|252.4|250.2|0
1641898800000|2022-01-11 11:00:00|255.57|253.37|258.75|256.55|259.04|256.84|255.54|253.34|0
1641902400000|2022-01-11 12:00:00|259.02|256.82|261.83|259.63|262.1|259.9|256.87|254.67|0
1641906000000|2022-01-11 13:00:00|261.63|259.43|266.43|264.23|266.57|264.37|259.39|257.19|0
1641909600000|2022-01-11 14:00:00|266.37|264.17|280.24|278.04|284.67|282.47|266.15|263.95|0
1641913200000|2022-01-11 15:00:00|279.95|277.75|276.95|274.75|283.09|280.89|268.43|266.23|0
1641916800000|2022-01-11 16:00:00|276.81|274.61|253.87|251.67|277.23|275.03|251.35|249.15|0
1641920400000|2022-01-11 17:00:00|253.6|251.4|252.02|249.82|257.66|255.46|250.76|248.56|0
1641924000000|2022-01-11 18:00:00|252.15|249.95|247.3|245.1|256.03|253.83|246.54|244.34|0
1641927600000|2022-01-11 19:00:00|247.43|245.23|245.04|242.84|251.26|249.06|242.56|240.36|0
1641931200000|2022-01-11 20:00:00|244.91|242.71|241.36|239.16|247.87|245.67|241.23|239.03|0
1641934800000|2022-01-11 21:00:00|241.49|239.29|242.34|239.54|242.68|240.06|240.45|238.25|0
1641938400000|2022-01-11 22:00:00|242.24|239.44|242.09|239.29|242.58|239.78|241.82|239.02|0
1641942000000|2022-01-11 23:00:00|241.93|239.13|242.48|239.68|243|240.2|240.7|237.9|0
1641945600000|2022-01-12 00:00:00|242.61|239.81|241.16|238.36|242.86|240.06|239.62|236.82|0
1641949200000|2022-01-12 01:00:00|241.29|238.49|242.94|240.14|244.76|241.96|240.89|238.09|0
1641952800000|2022-01-12 02:00:00|242.81|240.01|240.97|238.17|242.94|240.14|240.47|237.67|0
1641956400000|2022-01-12 03:00:00|241.1|238.3|239.91|237.11|241.16|238.36|239.8|237|0
1641960000000|2022-01-12 04:00:00|239.79|236.99|240.01|237.21|240.54|237.74|239.52|236.72|0
1641963600000|2022-01-12 05:00:00|239.89|237.09|236.28|233.48|240.08|237.28|235.82|233.02|0
1641967200000|2022-01-12 06:00:00|236.41|233.61|238.23|235.43|238.29|235.49|234.75|231.95|0
1641970800000|2022-01-12 07:00:00|238.8|236|238.89|236.09|239.53|236.73|236.73|233.93|0
1641974400000|2022-01-12 08:00:00|238.76|235.96|245.99|243.79|246.85|244.65|238.12|235.32|0
1641978000000|2022-01-12 09:00:00|246.12|243.92|238.98|236.78|246.32|244.12|238.72|236.52|0
1641981600000|2022-01-12 10:00:00|238.72|236.52|238.18|235.98|241.14|238.94|237.8|235.6|0
1641985200000|2022-01-12 11:00:00|238.05|235.85|239.88|237.68|240.67|238.47|236.9|234.7|0
1641988800000|2022-01-12 12:00:00|239.76|237.56|239.34|237.14|241.29|239.09|237.56|235.36|0
1641992400000|2022-01-12 13:00:00|239.21|237.01|229.57|227.37|239.72|237.52|228.83|226.63|0
1641996000000|2022-01-12 14:00:00|229.45|227.25|226.37|224.17|234.72|232.52|224.37|222.17|0
1641999600000|2022-01-12 15:00:00|226.12|223.92|236.57|234.37|239.52|237.32|223.52|221.32|0
1642003200000|2022-01-12 16:00:00|236.32|234.12|235.15|232.95|245.59|243.39|232.63|230.43|0
1642006800000|2022-01-12 17:00:00|235.02|232.82|231.46|229.26|238.84|236.64|230.71|228.51|0
1642010400000|2022-01-12 18:00:00|231.33|229.13|238.34|236.14|239.3|237.1|231.21|229.01|0
1642014000000|2022-01-12 19:00:00|238.66|236.46|235.57|233.37|241.36|239.16|234.19|231.99|0
1642017600000|2022-01-12 20:00:00|235.31|233.11|233.17|230.97|239.4|237.2|230.4|228.2|0
1642021200000|2022-01-12 21:00:00|232.92|230.72|233.59|230.79|234.1|231.3|231.23|228.47|0
1642024800000|2022-01-12 22:00:00|233.64|230.84|233.76|230.96|233.81|231.01|233.31|230.51|0
1642028400000|2022-01-12 23:00:00|233.44|230.64|234.1|231.3|235.12|232.32|232.85|230.05|0
1642032000000|2022-01-13 00:00:00|233.98|231.18|235.47|232.67|236.39|233.59|233.98|231.18|0
1642035600000|2022-01-13 01:00:00|235.35|232.55|240.97|238.17|241.68|238.88|233.56|230.76|0
1642039200000|2022-01-13 02:00:00|240.84|238.04|238.49|235.69|240.84|238.04|237.28|234.48|0
1642042800000|2022-01-13 03:00:00|238.62|235.82|239.23|236.43|241.31|238.51|238.49|235.69|0
1642046400000|2022-01-13 04:00:00|239.17|236.37|238.3|235.5|239.23|236.43|237.79|234.99|0
1642050000000|2022-01-13 05:00:00|238.17|235.37|240.21|237.41|240.86|238.06|237.53|234.73|0
1642053600000|2022-01-13 06:00:00|239.82|237.02|239.98|237.18|240.66|237.86|236.6|233.8|0
1642057200000|2022-01-13 07:00:00|240.24|237.44|240.5|237.7|242.17|239.37|238.59|235.79|0
1642060800000|2022-01-13 08:00:00|240.43|237.63|236.39|234.19|241.2|238.4|233.11|230.91|0
1642064400000|2022-01-13 09:00:00|236.26|234.06|235.35|233.15|238.3|236.1|235.35|233.15|0
1642068000000|2022-01-13 10:00:00|235.22|233.02|233.8|231.6|235.6|233.4|232.54|230.34|0
1642071600000|2022-01-13 11:00:00|233.54|231.34|236.05|233.85|236.18|233.98|232.15|229.95|0
1642075200000|2022-01-13 12:00:00|236.18|233.98|232.76|230.56|236.69|234.49|232|229.8|0
1642078800000|2022-01-13 13:00:00|232.88|230.68|229.08|226.88|234.15|231.95|228.22|226.02|0
1642082400000|2022-01-13 14:00:00|228.96|226.76|227.8|225.6|230.69|228.49|225.2|223|0
1642086000000|2022-01-13 15:00:00|227.43|225.23|240.46|238.26|243.69|241.49|226.93|224.73|0
1642089600000|2022-01-13 16:00:00|240.59|238.39|235.93|233.73|243.17|240.97|233.31|231.11|0
1642093200000|2022-01-13 17:00:00|236.05|233.85|253.19|250.99|257.44|255.24|236.05|233.85|0
1642096800000|2022-01-13 18:00:00|253.32|251.12|247.38|245.18|256.6|254.4|246.85|244.65|0
1642100400000|2022-01-13 19:00:00|247.51|245.31|253.16|250.96|256.13|253.93|242.97|240.77|0
1642104000000|2022-01-13 20:00:00|253.83|251.63|269.59|267.39|275.88|273.68|253.83|251.63|0
1642107600000|2022-01-13 21:00:00|268.76|266.56|271.82|269.02|275.18|272.38|267.93|265.73|0
1642111200000|2022-01-13 22:00:00|271.63|268.83|271.58|268.78|272.07|269.27|271.4|268.6|0
1642114800000|2022-01-13 23:00:00|270.41|267.61|270.03|267.23|271.43|268.63|269.09|266.29|0
1642118400000|2022-01-14 00:00:00|270.31|267.51|270.42|267.62|276.23|273.43|269.19|266.39|0
1642122000000|2022-01-14 01:00:00|270.56|267.76|274.56|271.76|275.83|273.03|268.62|265.82|0
1642125600000|2022-01-14 02:00:00|274.42|271.62|273.85|271.05|279.76|276.96|273.44|270.64|0
1642129200000|2022-01-14 03:00:00|273.99|271.19|275.78|272.98|277.33|274.53|272.46|269.66|0
1642132800000|2022-01-14 04:00:00|275.64|272.84|271.51|268.71|275.64|272.84|269.8|267|0
1642136400000|2022-01-14 05:00:00|271.44|268.64|268.42|265.62|273.04|270.24|268.28|265.48|0
1642140000000|2022-01-14 06:00:00|268.56|265.76|266.12|263.32|269.93|267.13|264.96|262.16|0
1642143600000|2022-01-14 07:00:00|265.91|263.11|269.88|267.08|270.71|267.91|263.44|260.64|0
1642147200000|2022-01-14 08:00:00|270.16|267.36|268.22|266.02|272.03|269.23|261.66|259.46|0
1642150800000|2022-01-14 09:00:00|267.67|265.47|264.47|262.27|268.35|266.15|261.6|259.4|0
1642154400000|2022-01-14 10:00:00|264.33|262.13|265.95|263.75|270.28|268.08|264.05|261.85|0
1642158000000|2022-01-14 11:00:00|265.82|263.62|269.8|267.6|270.64|268.44|264.16|261.96|0
1642161600000|2022-01-14 12:00:00|270.08|267.88|288.7|286.5|288.7|286.5|269.52|267.32|0
1642165200000|2022-01-14 13:00:00|288.26|286.06|293.69|291.49|297.5|295.3|285.77|283.57|0
1642168800000|2022-01-14 14:00:00|294.13|291.93|272.99|270.79|296.03|293.83|270.04|267.84|0
1642172400000|2022-01-14 15:00:00|272.51|270.31|282.48|280.28|286.92|284.72|270.35|268.15|0
1642176000000|2022-01-14 16:00:00|282.19|279.99|278.52|276.32|293.27|291.07|276.26|274.06|0
1642179600000|2022-01-14 17:00:00|278.95|276.75|290.44|288.24|291.75|289.55|276.68|274.48|0
1642183200000|2022-01-14 18:00:00|290.22|288.02|282.13|279.93|295.05|292.85|280.4|278.2|0
1642186800000|2022-01-14 19:00:00|281.99|279.79|280.23|278.03|285.01|282.81|275.68|273.48|0
1642190400000|2022-01-14 20:00:00|280.38|278.18|264.77|262.57|280.38|278.18|262.83|260.63|0
1642194000000|2022-01-14 21:00:00|264.64|262.44|261.05|258.25|264.64|262.44|260.89|258.25|0
1642492800000|2022-01-18 08:00:00|280.73|277.93|289.69|287.49|294.14|291.94|278.14|275.34|0
1642496400000|2022-01-18 09:00:00|289.76|287.56|296.85|294.65|302.41|300.21|289.17|286.97|0
1642500000000|2022-01-18 10:00:00|297|294.8|293.95|291.75|297|294.8|291.51|289.31|0
1642503600000|2022-01-18 11:00:00|293.66|291.46|293.93|291.73|297.83|295.63|292.44|290.24|0
1642507200000|2022-01-18 12:00:00|293.78|291.58|287.83|285.63|293.78|291.58|287.18|284.98|0
1642510800000|2022-01-18 13:00:00|287.54|285.34|288.98|286.78|293.74|291.54|287.47|285.27|0
1642514400000|2022-01-18 14:00:00|289.13|286.93|302.44|300.24|308.55|306.35|288.39|286.19|0
1642518000000|2022-01-18 15:00:00|304.72|302.52|306.07|303.87|307.91|305.71|294.15|291.95|0
1642521600000|2022-01-18 16:00:00|306.3|304.1|302.63|300.43|312|309.8|299|296.8|0
1642525200000|2022-01-18 17:00:00|302.78|300.58|316.94|314.74|317.41|315.21|301.71|299.51|0
1642528800000|2022-01-18 18:00:00|317.1|314.9|308.54|306.34|318.82|316.62|307.46|305.26|0
1642532400000|2022-01-18 19:00:00|308.77|306.57|300.27|298.07|311.95|309.75|297.71|295.51|0
1642536000000|2022-01-18 20:00:00|300.57|298.37|312.45|310.25|319.78|317.58|299.36|297.16|0
1642539600000|2022-01-18 21:00:00|312.14|309.94|309.81|307.01|315.09|312.89|309.33|306.53|0
1642543200000|2022-01-18 22:00:00|309.9|307.1|309.81|307.01|310.03|307.23|309.7|306.9|0
1642546800000|2022-01-18 23:00:00|308.3|305.5|315.15|312.35|315.31|312.51|307.6|304.8|0
1642550400000|2022-01-19 00:00:00|315|312.2|316.84|314.04|319.04|316.24|312.36|309.56|0
1642554000000|2022-01-19 01:00:00|316.22|313.42|316.35|313.55|317|314.2|309.23|306.43|0
1642557600000|2022-01-19 02:00:00|316.04|313.24|320.55|317.75|323.87|321.07|311.22|308.42|0
1642561200000|2022-01-19 03:00:00|320.39|317.59|325.58|322.78|327.34|324.54|320.08|317.28|0
1642564800000|2022-01-19 04:00:00|325.67|322.87|331.14|328.34|331.79|328.99|323.84|321.04|0
1642568400000|2022-01-19 05:00:00|331.47|328.67|330.96|328.16|333.54|330.74|330.18|327.38|0
1642572000000|2022-01-19 06:00:00|330.8|328|328.61|325.81|332.72|329.92|325.86|323.06|0
1642575600000|2022-01-19 07:00:00|328.77|325.97|333.25|330.45|335.99|333.19|326.02|323.22|0
1642579200000|2022-01-19 08:00:00|332.77|329.97|316.32|314.12|336.63|333.83|315.85|313.65|0
1642582800000|2022-01-19 09:00:00|316.63|314.43|307.54|305.34|320.8|318.6|306.77|304.57|0
1642586400000|2022-01-19 10:00:00|307.69|305.49|306.13|303.93|310.3|308.1|306.13|303.93|0
1642590000000|2022-01-19 11:00:00|306.44|304.24|305.34|303.14|311.66|309.46|304|301.8|0
1642593600000|2022-01-19 12:00:00|305.5|303.3|305.01|302.81|308.7|306.5|304.12|301.92|0
1642597200000|2022-01-19 13:00:00|305.16|302.96|298.86|296.66|305.32|303.12|296.82|294.62|0
1642600800000|2022-01-19 14:00:00|298.71|296.51|295.9|293.7|305.13|302.93|294.35|292.15|0
1642604400000|2022-01-19 15:00:00|294.94|292.74|314.83|312.63|319.51|317.31|294.56|292.36|0
1642608000000|2022-01-19 16:00:00|314.67|312.47|310.9|308.7|324.67|322.47|310.13|307.93|0
1642611600000|2022-01-19 17:00:00|310.75|308.55|302.54|300.34|311.06|308.86|299.8|297.6|0
1642615200000|2022-01-19 18:00:00|301.93|299.73|310.28|308.08|312.32|310.12|299.98|297.78|0
1642618800000|2022-01-19 19:00:00|310.44|308.24|316.04|313.84|323.36|321.16|309.2|307|0
1642622400000|2022-01-19 20:00:00|316.51|314.31|340.24|338.04|342.22|340.02|311.95|309.75|0
1642626000000|2022-01-19 21:00:00|340.08|337.88|340.77|337.97|344.99|342.19|336.97|334.77|0
1642629600000|2022-01-19 22:00:00|340.36|337.56|339.86|337.06|341.17|338.37|339.76|336.96|0
1642633200000|2022-01-19 23:00:00|339.74|336.94|346.41|343.61|346.92|344.12|337.54|334.74|0
1642636800000|2022-01-20 00:00:00|346.25|343.45|338.47|335.67|346.25|343.45|335.54|332.74|0
1642640400000|2022-01-20 01:00:00|338.31|335.51|338.61|335.81|345.88|343.08|335.53|332.73|0
1642644000000|2022-01-20 02:00:00|338.45|335.65|337.11|334.31|338.61|335.81|334.11|331.31|0
1642647600000|2022-01-20 03:00:00|337.04|334.24|328.49|325.69|337.85|335.05|327.21|324.41|0
1642651200000|2022-01-20 04:00:00|328.42|325.62|328.47|325.67|328.97|326.17|326.08|323.28|0
1642654800000|2022-01-20 05:00:00|328.31|325.51|330.22|327.42|331.36|328.56|326.05|323.25|0
1642658400000|2022-01-20 06:00:00|330.05|327.25|324.13|321.33|330.54|327.74|323.17|320.37|0
1642662000000|2022-01-20 07:00:00|324.29|321.49|330.2|327.4|330.36|327.56|322.53|319.73|0
1642665600000|2022-01-20 08:00:00|330.04|327.24|333.39|331.19|338.46|336.26|327.17|324.97|0
1642669200000|2022-01-20 09:00:00|333.47|331.27|331.42|329.22|339.14|336.94|329.74|327.54|0
1642672800000|2022-01-20 10:00:00|331.26|329.06|328.99|326.79|332.71|330.51|328.36|326.16|0
1642676400000|2022-01-20 11:00:00|328.83|326.63|326.73|324.53|329.61|327.41|324.36|322.16|0
1642680000000|2022-01-20 12:00:00|326.88|324.68|330.7|328.5|333.93|331.73|325.93|323.73|0
1642683600000|2022-01-20 13:00:00|331.02|328.82|326.87|324.67|333.12|330.92|323.84|321.64|0
1642687200000|2022-01-20 14:00:00|326.71|324.51|309.33|307.13|329.75|327.55|307.78|305.58|0
1642690800000|2022-01-20 15:00:00|309.64|307.44|301.15|298.95|315.56|313.36|299.55|297.35|0
1642694400000|2022-01-20 16:00:00|301.07|298.87|301.91|299.71|307.8|305.6|297.13|294.93|0
1642698000000|2022-01-20 17:00:00|301.6|299.4|306.68|304.48|307.93|305.73|299.76|297.56|0
1642701600000|2022-01-20 18:00:00|306.84|304.64|312.81|310.61|315.45|313.25|306.84|304.64|0
1642705200000|2022-01-20 19:00:00|312.65|310.45|326.96|324.76|328.75|326.55|304.76|302.56|0
1642708800000|2022-01-20 20:00:00|327.12|324.92|377.88|375.68|380.47|378.27|323.39|321.19|0
1642712400000|2022-01-20 21:00:00|378.22|376.02|390.26|387.46|403.39|400.59|376.01|373.81|0
1642716000000|2022-01-20 22:00:00|390.08|387.28|391.79|388.99|392.05|389.25|388.07|385.27|0
1642719600000|2022-01-20 23:00:00|393.78|390.98|388.24|385.44|398.17|395.37|386.35|383.55|0
1642723200000|2022-01-21 00:00:00|388.07|385.27|396.51|393.71|396.51|393.71|386.16|383.36|0
1642726800000|2022-01-21 01:00:00|396.86|394.06|394.86|392.06|405.68|402.88|391.78|388.98|0
1642730400000|2022-01-21 02:00:00|395.21|392.41|405.51|402.71|411.95|409.15|390.9|388.1|0
1642734000000|2022-01-21 03:00:00|405.33|402.53|406.2|403.4|411.75|408.95|404.8|402|0
1642737600000|2022-01-21 04:00:00|406.29|403.49|403.43|400.63|406.29|403.49|397.61|394.81|0
1642741200000|2022-01-21 05:00:00|403.16|400.36|396.09|393.29|403.87|401.07|392.92|390.12|0
1642744800000|2022-01-21 06:00:00|396.27|393.47|391.87|389.07|400.94|398.14|388.62|385.82|0
1642748400000|2022-01-21 07:00:00|392.48|389.68|382.46|379.66|396.87|394.07|381.51|378.71|0
1642752000000|2022-01-21 08:00:00|382.98|380.18|381.96|379.76|391.24|389.04|378.87|376.67|0
1642755600000|2022-01-21 09:00:00|382.14|379.94|378.25|376.05|387.57|385.37|377.21|375.01|0
1642759200000|2022-01-21 10:00:00|378.34|376.14|375.82|373.62|381.71|379.51|374.49|372.29|0
1642762800000|2022-01-21 11:00:00|376.07|373.87|386.41|384.21|393.5|391.3|376.07|373.87|0
1642766400000|2022-01-21 12:00:00|386.23|384.03|393.79|391.59|397.71|395.51|386.23|384.03|0
1642770000000|2022-01-21 13:00:00|393.61|391.41|392.17|389.97|397.33|395.13|388.83|386.63|0
1642773600000|2022-01-21 14:00:00|391.99|389.79|398.27|396.07|402.11|399.91|378.43|376.23|0
1642777200000|2022-01-21 15:00:00|399.51|397.31|383.46|381.26|421.24|419.04|375.08|372.88|0
1642780800000|2022-01-21 16:00:00|383.63|381.43|391.07|388.87|397.32|395.12|366.83|364.63|0
1642784400000|2022-01-21 17:00:00|390.89|388.69|403.31|401.11|408.37|406.17|387.52|385.32|0
1642788000000|2022-01-21 18:00:00|403.76|401.56|410.48|408.28|414.76|412.56|393.63|391.43|0
1642791600000|2022-01-21 19:00:00|410.66|408.46|427.43|425.23|427.43|425.23|402.94|400.74|0
1642795200000|2022-01-21 20:00:00|426.69|424.49|441.01|438.81|442.74|440.54|420.64|418.44|0
1642798800000|2022-01-21 21:00:00|442.13|439.93|444.36|442.16|446.79|444.59|439.16|436.96|0
1643011200000|2022-01-24 08:00:00|423.43|420.63|426.7|424.5|427.25|425.05|412.8|410.6|0
1643014800000|2022-01-24 09:00:00|426.98|424.78|432.1|429.9|435.62|433.42|423.29|421.09|0
1643018400000|2022-01-24 10:00:00|432.28|430.08|453.07|450.87|462.57|460.37|432.1|429.9|0
1643022000000|2022-01-24 11:00:00|452.88|450.68|445.64|443.44|454.75|452.55|443.45|441.25|0
1643025600000|2022-01-24 12:00:00|444.89|442.69|460.59|458.39|462.11|459.91|443.68|441.48|0
1643029200000|2022-01-24 13:00:00|460.77|458.57|489.97|487.77|490.36|488.16|460.77|458.57|0
1643032800000|2022-01-24 14:00:00|492.31|490.11|515.97|513.77|521.04|518.84|482.43|480.23|0
1643036400000|2022-01-24 15:00:00|517.16|514.96|513.68|510.6|546.16|543.96|498.89|495.81|0
1643040000000|2022-01-24 16:00:00|513.27|510.19|543.93|541.73|567.72|564.64|513.27|510.19|0
1643043600000|2022-01-24 17:00:00|544.45|542.25|546.67|544.47|590.28|588.08|539.15|536.95|0
1643047200000|2022-01-24 18:00:00|546.98|544.78|495.33|493.13|551.36|549.16|494.93|492.73|0
1643050800000|2022-01-24 19:00:00|495.13|492.93|502.75|500.55|537.74|535.54|479.39|477.19|0
1643054400000|2022-01-24 20:00:00|503.05|500.85|427.24|425.04|505.61|503.41|423.56|421.36|0
1643058000000|2022-01-24 21:00:00|427.43|425.23|427.29|424.49|438.54|436.34|424.82|422.02|0
1643061600000|2022-01-24 22:00:00|426.7|423.9|429.8|427|431.43|428.63|426.54|423.74|0
1643065200000|2022-01-24 23:00:00|431.31|428.51|431.84|429.04|445.31|442.51|428.45|425.65|0
1643068800000|2022-01-25 00:00:00|431.56|428.76|457.91|455.11|458.77|455.97|429.9|427.1|0
1643072400000|2022-01-25 01:00:00|457.72|454.92|458.09|455.29|466.69|463.89|452.79|449.99|0
1643076000000|2022-01-25 02:00:00|458.84|456.04|458.63|455.83|468.53|465.73|457.69|454.89|0
1643079600000|2022-01-25 03:00:00|458.44|455.64|471.74|468.94|472.8|470|458.44|455.64|0
1643083200000|2022-01-25 04:00:00|471.65|468.85|476.53|473.73|480.59|477.79|468.48|465.68|0
1643086800000|2022-01-25 05:00:00|476.72|473.92|466.68|463.88|482.13|479.33|459.33|456.53|0
1643090400000|2022-01-25 06:00:00|465.82|463.02|466.56|463.76|472.1|469.3|461.27|458.47|0
1643094000000|2022-01-25 07:00:00|466.65|463.85|470.77|467.97|490.4|487.6|461.82|459.02|0
1643097600000|2022-01-25 08:00:00|469.92|467.12|480.91|478.71|487.84|485.64|468.57|466.37|0
1643101200000|2022-01-25 09:00:00|480.72|478.52|455.57|453.37|484.84|482.64|450.43|448.23|0
1643104800000|2022-01-25 10:00:00|455.38|453.18|467.44|465.24|471.06|468.86|448.83|446.63|0
1643108400000|2022-01-25 11:00:00|468.77|466.57|478.3|476.1|481.18|478.98|458.36|456.16|0
1643112000000|2022-01-25 12:00:00|478.4|476.2|483.45|481.25|487.21|485.01|474.29|472.09|0
1643115600000|2022-01-25 13:00:00|483.07|480.87|485.22|483.02|497.85|495.65|481.72|479.52|0
1643119200000|2022-01-25 14:00:00|485.98|483.78|522.6|520.4|526.83|524.63|472.35|470.15|0
1643122800000|2022-01-25 15:00:00|522.01|519.81|502.63|500.43|536.49|534.29|480.48|478.28|0
1643126400000|2022-01-25 16:00:00|502.43|500.23|513.68|511.48|515.83|513.63|486.56|484.36|0
1643130000000|2022-01-25 17:00:00|513.48|511.28|501.2|499|515.65|513.45|489.93|487.73|0
1643133600000|2022-01-25 18:00:00|501.78|499.58|457.23|455.03|511.89|509.69|456.95|454.75|0
1643137200000|2022-01-25 19:00:00|456.85|454.65|433.4|431.2|467.15|464.95|432.38|430.18|0
1643140800000|2022-01-25 20:00:00|433.85|431.65|473.67|471.47|480.71|478.51|433.03|430.83|0
1643144400000|2022-01-25 21:00:00|470.98|468.78|506.52|503.72|513.19|510.39|466.57|464.37|0
1643148000000|2022-01-25 22:00:00|506.61|503.81|503.2|500.4|508.32|505.52|503.2|500.4|0
1643151600000|2022-01-25 23:00:00|503.32|500.52|467.26|464.46|503.32|500.52|456.93|454.13|0
1643155200000|2022-01-26 00:00:00|467.07|464.27|478.56|475.76|483.4|480.6|466.31|463.51|0
1643158800000|2022-01-26 01:00:00|478.94|476.14|469.23|466.43|481.45|478.65|467.41|464.61|0
1643162400000|2022-01-26 02:00:00|469.13|466.33|471.59|468.79|472.36|469.56|463.69|460.89|0
1643166000000|2022-01-26 03:00:00|471.97|469.17|462.61|459.81|471.97|469.17|460.34|457.54|0
1643169600000|2022-01-26 04:00:00|462.42|459.62|462.97|460.17|466.6|463.8|461.09|458.29|0
1643173200000|2022-01-26 05:00:00|463.07|460.27|464.67|461.87|471.73|468.93|462.78|459.98|0
1643176800000|2022-01-26 06:00:00|465.15|462.35|467.42|464.62|468.95|466.15|461.91|459.11|0
1643180400000|2022-01-26 07:00:00|466.84|464.04|466.2|463.4|474.47|471.67|462.36|459.56|0
1643184000000|2022-01-26 08:00:00|466.11|463.31|444.11|441.91|466.49|463.69|437.6|435.4|0
1643187600000|2022-01-26 09:00:00|445.14|442.94|431.33|429.13|445.51|443.31|424.71|422.51|0
1643191200000|2022-01-26 10:00:00|431.42|429.22|429.07|426.87|437.76|435.56|426.14|423.94|0
1643194800000|2022-01-26 11:00:00|428.98|426.78|417.68|415.48|428.98|426.78|417.49|415.29|0
1643198400000|2022-01-26 12:00:00|417.86|415.66|427.93|425.73|431.53|429.33|417.49|415.29|0
1643202000000|2022-01-26 13:00:00|427.28|425.08|419.85|417.65|428.57|426.37|414.22|412.02|0
1643205600000|2022-01-26 14:00:00|419.76|417.56|414.05|411.85|437.66|435.46|410.34|408.14|0
1643209200000|2022-01-26 15:00:00|413.23|411.03|437.47|435.27|448.62|446.42|404.95|402.75|0
1643212800000|2022-01-26 16:00:00|437.1|434.9|421.98|419.78|443.21|441.01|416.87|414.67|0
1643216400000|2022-01-26 17:00:00|420.88|418.68|408.51|406.31|422.71|420.51|407.24|405.04|0
1643220000000|2022-01-26 18:00:00|408.33|406.13|418.07|415.87|423.49|421.29|408.33|406.13|0
1643223600000|2022-01-26 19:00:00|417.52|415.32|452.92|450.72|470.23|468.03|394.18|391.98|0
1643227200000|2022-01-26 20:00:00|456.16|453.96|483.03|480.83|514.92|512.72|456.16|453.96|0
1643230800000|2022-01-26 21:00:00|481.68|479.48|481|478.2|490.35|487.76|477.43|475.23|0
1643234400000|2022-01-26 22:00:00|481.09|478.29|476.32|473.52|481.37|478.57|472.42|469.62|0
1643238000000|2022-01-26 23:00:00|473.26|470.46|460.35|457.55|475.76|472.96|458.65|455.85|0
1643241600000|2022-01-27 00:00:00|460.07|457.27|484.13|481.33|484.91|482.11|459.4|456.6|0
1643245200000|2022-01-27 01:00:00|484.24|481.44|516.51|513.71|518.59|515.79|482.58|479.78|0
1643248800000|2022-01-27 02:00:00|517.01|514.21|524.26|521.46|532.89|530.09|516.89|514.09|0
1643252400000|2022-01-27 03:00:00|524.16|521.36|537.2|534.4|543.59|540.79|518.97|516.17|0
1643256000000|2022-01-27 04:00:00|537.1|534.3|530.07|527.27|539.72|536.92|527.27|524.47|0
1643259600000|2022-01-27 05:00:00|529.67|526.87|526.1|523.3|537.39|534.59|521.77|518.97|0
1643263200000|2022-01-27 06:00:00|527.2|524.4|530.32|527.52|540.19|537.39|517.02|514.22|0
1643266800000|2022-01-27 07:00:00|529.92|527.12|515.99|513.19|529.92|527.12|508.47|505.67|0
1643270400000|2022-01-27 08:00:00|515.39|512.59|488.57|486.37|515.89|513.09|487.99|485.79|0
1643274000000|2022-01-27 09:00:00|488.77|486.57|471.06|468.86|492.09|489.89|467.78|465.58|0
1643277600000|2022-01-27 10:00:00|471.45|469.25|487.07|484.87|490.14|487.94|465.27|463.07|0
1643281200000|2022-01-27 11:00:00|486.77|484.57|467.08|464.88|486.97|484.77|466.31|464.11|0
1643284800000|2022-01-27 12:00:00|466.31|464.11|465.9|463.7|481.91|479.71|461.18|458.98|0
1643288400000|2022-01-27 13:00:00|465.13|462.93|447.38|445.18|467.16|464.96|447|444.8|0
1643292000000|2022-01-27 14:00:00|447.66|445.46|421.38|419.18|448.8|446.6|414.38|412.18|0
1643295600000|2022-01-27 15:00:00|421.01|418.81|431.99|429.79|457.55|455.35|413.62|411.42|0
1643299200000|2022-01-27 16:00:00|432.09|429.89|435.16|432.96|448.78|446.58|423.33|421.13|0
1643302800000|2022-01-27 17:00:00|437.12|434.92|474.39|472.19|487.27|485.07|435.63|433.43|0
1643306400000|2022-01-27 18:00:00|474.2|472|491.04|488.84|506.35|504.15|470.92|468.72|0
1643310000000|2022-01-27 19:00:00|491.43|489.23|498|495.8|507.82|505.62|472.11|469.91|0
1643313600000|2022-01-27 20:00:00|498.49|496.29|494.3|492.1|511.51|509.31|473.14|470.94|0
1643317200000|2022-01-27 21:00:00|492.71|490.51|471.92|469.12|496.89|494.69|471.92|469.12|0
1643320800000|2022-01-27 22:00:00|472.45|469.65|467.22|464.42|474.32|471.52|463.55|460.75|0
1643324400000|2022-01-27 23:00:00|466.62|463.82|477.65|474.85|477.85|475.05|463.6|460.8|0
1643328000000|2022-01-28 00:00:00|478.44|475.64|474.88|472.08|488.52|485.72|471.94|469.14|0
1643331600000|2022-01-28 01:00:00|474.49|471.69|475.36|472.56|481.17|478.37|468.23|465.43|0
1643335200000|2022-01-28 02:00:00|475.16|472.36|462.73|459.93|478.39|475.59|461.56|458.76|0
1643338800000|2022-01-28 03:00:00|462.63|459.83|473.45|470.65|474.23|471.43|461.27|458.47|0
1643342400000|2022-01-28 04:00:00|473.05|470.25|479.24|476.44|480.23|477.43|470.61|467.81|0
1643346000000|2022-01-28 05:00:00|479.14|476.34|469.01|466.21|481.31|478.51|466.38|463.58|0
1643349600000|2022-01-28 06:00:00|468.9|466.1|472.02|469.22|474.19|471.39|465.78|462.98|0
1643353200000|2022-01-28 07:00:00|472.22|469.42|470.48|467.68|478.09|475.29|466.78|463.98|0
1643356800000|2022-01-28 08:00:00|470.29|467.49|483.94|481.74|496.9|494.7|470.29|467.49|0
1643360400000|2022-01-28 09:00:00|484.44|482.24|489.7|487.5|492.89|490.69|478.99|476.79|0
1643364000000|2022-01-28 10:00:00|489.4|487.2|498.68|496.48|504.09|501.89|489.2|487|0
1643367600000|2022-01-28 11:00:00|498.48|496.28|505.81|503.61|513.35|511.15|496.48|494.28|0
1643371200000|2022-01-28 12:00:00|505.21|503.01|527.75|525.55|536.34|534.14|501.91|499.71|0
1643374800000|2022-01-28 13:00:00|527.34|525.14|495.57|493.37|530.4|528.2|489|486.8|0
1643378400000|2022-01-28 14:00:00|495.48|493.28|517.2|515|520.75|518.55|478.12|475.92|0
1643382000000|2022-01-28 15:00:00|516.49|514.29|476.5|474.3|521.76|519.56|476.01|473.81|0
1643385600000|2022-01-28 16:00:00|475.42|473.22|446.08|443.88|486.44|484.24|445.8|443.6|0
1643389200000|2022-01-28 17:00:00|445.89|443.69|466.58|464.38|467.26|465.06|441.68|439.48|0
1643392800000|2022-01-28 18:00:00|466.87|464.67|452.17|449.97|467.06|464.86|447.87|445.67|0
1643396400000|2022-01-28 19:00:00|452.74|450.54|454|451.8|487.13|484.93|446.24|444.04|0
1643400000000|2022-01-28 20:00:00|452.66|450.46|403.51|401.31|456.31|454.11|403.51|401.31|0
1643403600000|2022-01-28 21:00:00|403.14|400.94|411.97|409.77|412.24|410.04|402.68|400.48|0
1643616000000|2022-01-31 08:00:00|407.16|404.36|401.86|399.66|414.71|412.51|401.59|399.39|0
1643619600000|2022-01-31 09:00:00|401.68|399.48|405.3|403.1|409.33|407.13|399.87|397.67|0
1643623200000|2022-01-31 10:00:00|405.21|403.01|411.66|409.46|414.28|412.08|404.39|402.19|0
1643626800000|2022-01-31 11:00:00|412.76|410.56|415.32|413.12|418.84|416.64|409.83|407.63|0
1643630400000|2022-01-31 12:00:00|415.5|413.3|418.62|416.42|429.92|427.72|414.03|411.83|0
1643634000000|2022-01-31 13:00:00|417.88|415.68|416.38|414.18|425.69|423.49|413.62|411.42|0
1643637600000|2022-01-31 14:00:00|416.01|413.81|396.77|394.57|424.16|421.96|396.77|394.57|0
1643641200000|2022-01-31 15:00:00|396.23|394.03|381.54|379.34|397.13|394.93|378.05|375.85|0
1643644800000|2022-01-31 16:00:00|381.9|379.7|369.99|367.79|389.81|387.61|369.46|367.26|0
1643648400000|2022-01-31 17:00:00|369.81|367.61|361.68|359.48|375.28|373.08|360.45|358.25|0
1643652000000|2022-01-31 18:00:00|361.86|359.66|362.01|359.81|367.33|365.13|359.91|357.71|0
1643655600000|2022-01-31 19:00:00|361.48|359.28|356.37|354.17|362.72|360.52|354.29|352.09|0
1643659200000|2022-01-31 20:00:00|356.46|354.26|344.37|342.17|373.01|370.81|342.84|340.64|0
1643662800000|2022-01-31 21:00:00|345.49|343.29|353.73|350.93|354.81|352.15|345.49|343.29|0
1643666400000|2022-01-31 22:00:00|354.18|351.38|353.13|350.33|354.55|351.75|352.05|349.25|0
1643670000000|2022-01-31 23:00:00|352.79|349.99|352.68|349.88|355.64|352.84|350.28|347.48|0
1643673600000|2022-02-01 00:00:00|352.51|349.71|351.79|348.99|353.89|351.09|350.58|347.78|0
1643677200000|2022-02-01 01:00:00|351.88|349.08|360.64|357.84|361.87|359.07|351.62|348.82|0
1643680800000|2022-02-01 02:00:00|360.82|358.02|359.04|356.24|362.39|359.59|357.74|354.94|0
1643684400000|2022-02-01 03:00:00|358.87|356.07|353.79|350.99|359.91|357.11|353.45|350.65|0
1643688000000|2022-02-01 04:00:00|353.62|350.82|353.56|350.76|356.05|353.25|352.92|350.12|0
1643691600000|2022-02-01 05:00:00|353.73|350.93|351.98|349.18|354.94|352.14|351.46|348.66|0
1643695200000|2022-02-01 06:00:00|352.67|349.87|352.3|349.5|355.25|352.45|350.08|347.28|0
1643698800000|2022-02-01 07:00:00|351.95|349.15|348.48|345.68|353.16|350.36|344.48|341.68|0
1643702400000|2022-02-01 08:00:00|349|346.2|341.19|338.99|350.89|348.09|337.81|335.61|0
1643706000000|2022-02-01 09:00:00|341.02|338.82|353.02|350.82|359.3|357.1|340.16|337.96|0
1643709600000|2022-02-01 10:00:00|353.28|351.08|353.86|351.66|355.77|353.57|347.99|345.79|0
1643713200000|2022-02-01 11:00:00|353.95|351.75|352.62|350.42|354.73|352.53|346.08|343.88|0
1643716800000|2022-02-01 12:00:00|352.97|350.77|347.41|345.21|353.66|351.46|345.27|343.07|0
1643720400000|2022-02-01 13:00:00|347.07|344.87|340.72|338.52|347.93|345.73|340.38|338.18|0
1643724000000|2022-02-01 14:00:00|340.47|338.27|345.91|343.71|353.24|351.04|337.31|335.11|0
1643727600000|2022-02-01 15:00:00|344.96|342.76|342.06|339.86|365.15|362.95|341.5|339.3|0
1643731200000|2022-02-01 16:00:00|341.89|339.69|335.6|333.4|347.34|345.14|333.56|331.36|0
1643734800000|2022-02-01 17:00:00|335.86|333.66|337.46|335.26|347.31|345.11|334.41|332.21|0
1643738400000|2022-02-01 18:00:00|337.63|335.43|337.44|335.24|343.48|341.28|335.9|333.7|0
1643742000000|2022-02-01 19:00:00|337.61|335.41|337.41|335.21|343.62|341.42|334.7|332.5|0
1643745600000|2022-02-01 20:00:00|337.75|335.55|318.43|316.23|338.61|336.41|314.11|311.91|0
1643749200000|2022-02-01 21:00:00|319.27|317.07|307.52|304.72|319.27|317.07|304.34|301.54|0
1643752800000|2022-02-01 22:00:00|307.44|304.64|306.97|304.17|310.26|307.46|306.61|303.81|0
1643756400000|2022-02-01 23:00:00|306.03|303.23|306.57|303.77|309.22|306.42|305.92|303.12|0
1643760000000|2022-02-02 00:00:00|306.65|303.85|303.44|300.64|306.9|304.1|302.97|300.17|0
1643763600000|2022-02-02 01:00:00|303.6|300.8|303.42|300.62|305.07|302.27|302.14|299.34|0
1643767200000|2022-02-02 02:00:00|303.58|300.78|304.37|301.57|305.04|302.24|302.6|299.8|0
1643770800000|2022-02-02 03:00:00|304.45|301.65|303.36|300.56|305.02|302.22|303.13|300.33|0
1643774400000|2022-02-02 04:00:00|303.53|300.73|302.36|299.56|303.69|300.89|302.04|299.24|0
1643778000000|2022-02-02 05:00:00|302.28|299.48|299.67|296.87|302.53|299.73|297.33|294.53|0
1643781600000|2022-02-02 06:00:00|299.58|296.78|300.13|297.33|301.66|298.86|295.54|292.74|0
1643785200000|2022-02-02 07:00:00|300.2|297.4|301.15|298.35|301.99|299.19|297.28|294.48|0
1643788800000|2022-02-02 08:00:00|300.99|298.19|303.73|301.53|305.86|303.66|299.85|297.65|0
1643792400000|2022-02-02 09:00:00|303.89|301.69|291.87|289.67|304.22|302.02|291|288.8|0
1643796000000|2022-02-02 10:00:00|291.95|289.75|294.8|292.6|295.6|293.4|291.79|289.59|0
1643799600000|2022-02-02 11:00:00|294.48|292.28|295.38|293.18|299.08|296.88|294.32|292.12|0
1643803200000|2022-02-02 12:00:00|295.54|293.34|293.24|291.04|296.98|294.78|291.86|289.66|0
1643806800000|2022-02-02 13:00:00|293.79|291.59|300.2|298|300.84|298.64|292.72|290.52|0
1643810400000|2022-02-02 14:00:00|300.52|298.32|308.58|306.38|312.02|309.82|295.76|293.56|0
1643814000000|2022-02-02 15:00:00|308.09|305.89|304.57|302.37|316.15|313.95|298.18|295.98|0
1643817600000|2022-02-02 16:00:00|304.97|302.77|307.06|304.86|318.27|316.07|303.83|301.63|0
1643821200000|2022-02-02 17:00:00|307.22|305.02|293.68|291.48|309.83|307.63|293.68|291.48|0
1643824800000|2022-02-02 18:00:00|294|291.8|297.48|295.28|303.77|301.57|293.68|291.48|0
1643828400000|2022-02-02 19:00:00|297.32|295.12|292.34|290.14|302.13|299.93|287.93|285.73|0
1643832000000|2022-02-02 20:00:00|292.18|289.98|291.05|288.85|294.88|292.68|285.55|283.35|0
1643835600000|2022-02-02 21:00:00|291.52|289.32|310.27|307.47|315.8|313|289.31|287.11|0
1643839200000|2022-02-02 22:00:00|310.42|307.62|314.76|311.96|315.45|312.65|309.09|306.29|0
1643842800000|2022-02-02 23:00:00|314.39|311.59|323.46|320.66|324.04|321.24|312.34|309.54|0
1643846400000|2022-02-03 00:00:00|323.54|320.74|322.85|320.05|324.04|321.24|318.88|316.08|0
1643850000000|2022-02-03 01:00:00|322.68|319.88|325.65|322.85|326.16|323.36|320.52|317.72|0
1643853600000|2022-02-03 02:00:00|325.82|323.02|323.63|320.83|327.32|324.52|323.06|320.26|0
1643857200000|2022-02-03 03:00:00|323.46|320.66|321.28|318.48|323.94|321.14|320.78|317.98|0
1643860800000|2022-02-03 04:00:00|321.44|318.64|321.25|318.45|321.93|319.13|320.6|317.8|0
1643864400000|2022-02-03 05:00:00|321.42|318.62|320.39|317.59|321.42|318.62|319.4|316.6|0
1643868000000|2022-02-03 06:00:00|320.56|317.76|322.19|319.39|322.79|319.99|320.22|317.42|0
1643871600000|2022-02-03 07:00:00|322.03|319.23|316.2|313.4|322.86|320.06|315.71|312.91|0
1643875200000|2022-02-03 08:00:00|316.04|313.24|317.03|314.83|319.86|317.66|314.42|312.22|0
1643878800000|2022-02-03 09:00:00|317.28|315.08|325.83|323.63|326.83|324.63|316.37|314.17|0
1643882400000|2022-02-03 10:00:00|325.99|323.79|326.3|324.1|327.82|325.62|321.81|319.61|0
1643886000000|2022-02-03 11:00:00|326.14|323.94|326.41|324.21|332.28|330.08|322.79|320.59|0
1643889600000|2022-02-03 12:00:00|326.74|324.54|321.9|319.7|330.59|328.39|318.77|316.57|0
1643893200000|2022-02-03 13:00:00|322.4|320.2|334.39|332.19|336.55|334.35|322|319.8|0
1643896800000|2022-02-03 14:00:00|334.56|332.36|341.02|338.82|343.84|341.64|326.67|324.47|0
1643900400000|2022-02-03 15:00:00|340.93|338.73|326.71|324.51|342.29|340.09|322.35|320.15|0
1643904000000|2022-02-03 16:00:00|326.37|324.17|339.88|337.68|339.88|337.68|319.55|317.35|0
1643907600000|2022-02-03 17:00:00|339.63|337.43|342.17|339.97|347.18|344.98|336.68|334.48|0
1643911200000|2022-02-03 18:00:00|342.52|340.32|342.71|340.51|348.38|346.18|337.76|335.56|0
1643914800000|2022-02-03 19:00:00|342.88|340.68|355.57|353.37|358.47|356.27|338.6|336.4|0
1643918400000|2022-02-03 20:00:00|355.4|353.2|368.85|366.65|372.74|370.54|346.44|344.24|0
1643922000000|2022-02-03 21:00:00|367.43|365.23|330.7|327.9|367.43|365.23|329.2|326.4|0
1643925600000|2022-02-03 22:00:00|330.55|327.75|333.48|330.68|337.46|334.66|330.55|327.75|0
1643929200000|2022-02-03 23:00:00|333.76|330.96|333.01|330.21|337.28|334.48|329.48|326.68|0
1643932800000|2022-02-04 00:00:00|332.43|329.63|333.33|330.53|335.37|332.57|329.81|327.01|0
1643936400000|2022-02-04 01:00:00|333.66|330.86|340.76|337.96|342.74|339.94|332.82|330.02|0
1643940000000|2022-02-04 02:00:00|340.59|337.79|336.37|333.57|340.67|337.87|334|331.2|0
1643943600000|2022-02-04 03:00:00|336.2|333.4|334.05|331.25|337.05|334.25|332.97|330.17|0
1643947200000|2022-02-04 04:00:00|333.8|331|329.57|326.77|333.88|331.08|329.57|326.77|0
1643950800000|2022-02-04 05:00:00|329.23|326.43|326.34|323.54|329.23|326.43|326.01|323.21|0
1643954400000|2022-02-04 06:00:00|326.09|323.29|326.15|323.35|328.18|325.38|325.14|322.34|0
1643958000000|2022-02-04 07:00:00|325.98|323.18|334.2|331.4|340.61|337.81|318.58|315.78|0
1643961600000|2022-02-04 08:00:00|334.97|332.17|339.34|337.14|343.12|340.92|328.99|326.79|0
1643965200000|2022-02-04 09:00:00|339.51|337.31|344.56|342.36|345.96|343.76|337.03|334.83|0
1643968800000|2022-02-04 10:00:00|344.9|342.7|359.42|357.22|364.55|362.35|344.39|342.19|0
1643972400000|2022-02-04 11:00:00|359.6|357.4|377.99|375.79|377.99|375.79|359.42|357.22|0
1643976000000|2022-02-04 12:00:00|377.45|375.25|360.29|358.09|377.45|375.25|358.18|355.98|0
1643979600000|2022-02-04 13:00:00|360.12|357.92|383.26|381.06|385.04|382.84|359.5|357.3|0
1643983200000|2022-02-04 14:00:00|383.35|381.15|362.89|360.69|389.66|387.46|354.71|352.51|0
1643986800000|2022-02-04 15:00:00|361.91|359.71|381.25|379.05|384.98|382.78|350.82|348.62|0
1643990400000|2022-02-04 16:00:00|381.79|379.59|364.63|362.43|387.61|385.41|358.32|356.12|0
1643994000000|2022-02-04 17:00:00|364.1|361.9|351.51|349.31|366.95|364.75|350.9|348.7|0
1643997600000|2022-02-04 18:00:00|351.33|349.13|336.71|334.51|351.33|349.13|334.38|332.18|0
1644001200000|2022-02-04 19:00:00|336.2|334|333.62|331.42|345.3|343.1|333.45|331.25|0
1644004800000|2022-02-04 20:00:00|333.79|331.59|349.55|347.35|349.55|347.35|321.2|319|0
1644008400000|2022-02-04 21:00:00|350.25|348.05|351.1|348.9|354.63|352.43|346.13|343.93|0
1644220800000|2022-02-07 08:00:00|345.51|342.71|353.75|351.55|362.97|360.77|342.21|339.41|0
1644224400000|2022-02-07 09:00:00|353.67|351.47|356.9|354.7|362.4|360.2|349.2|347|0
1644228000000|2022-02-07 10:00:00|356.81|354.61|358.03|355.83|358.47|356.27|352.3|350.1|0
1644231600000|2022-02-07 11:00:00|357.76|355.56|352.89|350.69|360.06|357.86|350.27|348.07|0
1644235200000|2022-02-07 12:00:00|352.36|350.16|344.4|342.2|352.36|350.16|342.15|339.95|0
1644238800000|2022-02-07 13:00:00|344.57|342.37|340.6|338.4|345.27|343.07|336.99|334.79|0
1644242400000|2022-02-07 14:00:00|340.42|338.22|338.76|336.56|349.4|347.2|335.48|333.28|0
1644246000000|2022-02-07 15:00:00|338.07|335.87|339.53|337.33|348.09|345.89|331.91|329.71|0
1644249600000|2022-02-07 16:00:00|339.87|337.67|349.52|347.32|356.93|354.73|337.45|335.25|0
1644253200000|2022-02-07 17:00:00|349.79|347.59|353.05|350.85|359.67|357.47|349.16|346.96|0
1644256800000|2022-02-07 18:00:00|353.4|351.2|340.68|338.48|354.47|352.27|339.45|337.25|0
1644260400000|2022-02-07 19:00:00|341.02|338.82|336.31|334.11|345.07|342.87|331.56|329.36|0
1644264000000|2022-02-07 20:00:00|336.49|334.29|355.86|353.66|365.41|363.21|328.4|326.2|0
1644267600000|2022-02-07 21:00:00|356.21|354.01|350.16|347.36|356.21|354.01|349.53|346.73|0
1644271200000|2022-02-07 22:00:00|350.56|347.76|349.58|346.78|350.56|347.76|349.32|346.52|0
1644274800000|2022-02-07 23:00:00|350.31|347.51|348.24|345.44|352|349.2|347.9|345.1|0
1644278400000|2022-02-08 00:00:00|347.98|345.18|349.1|346.3|351.97|349.17|346.82|344.02|0
1644282000000|2022-02-08 01:00:00|349.2|346.4|354.79|351.99|355.87|353.07|349.2|346.4|0
1644285600000|2022-02-08 02:00:00|354.61|351.81|352.44|349.64|358.38|355.58|352.08|349.28|0
1644289200000|2022-02-08 03:00:00|352.35|349.55|354.3|351.5|355.1|352.3|351.18|348.38|0
1644292800000|2022-02-08 04:00:00|354.21|351.41|352.79|349.99|355.09|352.29|352.43|349.63|0
1644296400000|2022-02-08 05:00:00|352.96|350.16|357.25|354.45|358.52|355.72|352.6|349.8|0
1644300000000|2022-02-08 06:00:00|357.43|354.63|353.1|350.3|358.51|355.71|351.14|348.34|0
1644303600000|2022-02-08 07:00:00|353.45|350.65|356.15|353.35|358.22|355.42|348.53|345.73|0
1644307200000|2022-02-08 08:00:00|355.52|352.72|349.46|347.26|358.22|355.42|346.89|344.69|0
1644310800000|2022-02-08 09:00:00|349.01|346.81|349.08|346.88|349.98|347.78|339.95|337.75|0
1644314400000|2022-02-08 10:00:00|348.99|346.79|351.23|349.03|354.36|352.16|348.99|346.79|0
1644318000000|2022-02-08 11:00:00|351.05|348.85|359.19|356.99|361.9|359.7|350.51|348.31|0
1644321600000|2022-02-08 12:00:00|359.55|357.35|359.88|357.68|364.6|362.4|358.1|355.9|0
1644325200000|2022-02-08 13:00:00|360.06|357.86|356.99|354.79|361.06|358.86|354.66|352.46|0
1644328800000|2022-02-08 14:00:00|357.26|355.06|359.15|356.95|361.33|359.13|351.58|349.38|0
1644332400000|2022-02-08 15:00:00|359.87|357.67|349|346.8|368.41|366.21|346.51|344.31|0
1644336000000|2022-02-08 16:00:00|349.35|347.15|333.03|330.83|349.35|347.15|331.99|329.79|0
1644339600000|2022-02-08 17:00:00|332.6|330.4|329.36|327.16|337.04|334.84|324.89|322.69|0
1644343200000|2022-02-08 18:00:00|329.54|327.34|331.07|328.87|335.96|333.76|329.01|326.81|0
1644346800000|2022-02-08 19:00:00|330.9|328.7|342.7|340.5|346.16|343.96|327.78|325.58|0
1644350400000|2022-02-08 20:00:00|343.14|340.94|328|325.8|346.78|344.58|320.36|318.16|0
1644354000000|2022-02-08 21:00:00|327.31|325.11|323.93|321.13|328.35|326.15|321.46|319.26|0
1644357600000|2022-02-08 22:00:00|323.74|320.94|324.35|321.55|324.6|321.8|323.74|320.94|0
1644361200000|2022-02-08 23:00:00|323|320.2|319.22|316.42|324.11|321.31|318.3|315.5|0
1644364800000|2022-02-09 00:00:00|319.05|316.25|322.52|319.72|323.73|320.93|318.11|315.31|0
1644368400000|2022-02-09 01:00:00|322.86|320.06|321.47|318.67|324.07|321.27|318.92|316.12|0
1644372000000|2022-02-09 02:00:00|321.3|318.5|321.45|318.65|322.82|320.02|319.93|317.13|0
1644375600000|2022-02-09 03:00:00|321.36|318.56|316.65|313.85|321.45|318.65|315.99|313.19|0
1644379200000|2022-02-09 04:00:00|316.82|314.02|311.39|308.59|316.82|314.02|311.22|308.42|0
1644382800000|2022-02-09 05:00:00|311.22|308.42|313.38|310.58|313.38|310.58|310.29|307.49|0
1644386400000|2022-02-09 06:00:00|313.3|310.5|314.71|311.91|314.8|312|311.85|309.05|0
1644390000000|2022-02-09 07:00:00|314.88|312.08|318.7|315.9|321.43|318.63|313.11|310.31|0
1644393600000|2022-02-09 08:00:00|318.87|316.07|308.34|306.14|320.27|318.07|305.76|303.56|0
1644397200000|2022-02-09 09:00:00|308.42|306.22|308.48|306.28|309.17|306.97|305.25|303.05|0
1644400800000|2022-02-09 10:00:00|308.56|306.36|305.46|303.26|309.23|307.03|303.89|301.69|0
1644404400000|2022-02-09 11:00:00|305.37|303.17|303.52|301.32|307.7|305.5|302.69|300.49|0
1644408000000|2022-02-09 12:00:00|303.35|301.15|300.69|298.49|304.02|301.82|299.54|297.34|0
1644411600000|2022-02-09 13:00:00|300.52|298.32|299.24|297.04|301.84|299.64|297.4|295.2|0
1644415200000|2022-02-09 14:00:00|299.07|296.87|295.38|293.18|299.4|297.2|291.02|288.82|0
1644418800000|2022-02-09 15:00:00|296.84|294.64|286.93|284.73|298.46|296.26|286.93|284.73|0
1644422400000|2022-02-09 16:00:00|286.61|284.41|292.87|290.67|294.82|292.62|285.65|283.45|0
1644426000000|2022-02-09 17:00:00|293.03|290.83|287.84|285.64|295.95|293.75|287.68|285.48|0
1644429600000|2022-02-09 18:00:00|288|285.8|287.33|285.13|291.38|289.18|286.88|284.68|0
1644433200000|2022-02-09 19:00:00|287.17|284.97|287.79|285.59|288.11|285.91|281.89|279.69|0
1644436800000|2022-02-09 20:00:00|287.95|285.75|283.67|281.47|293.43|291.23|280.75|278.55|0
1644440400000|2022-02-09 21:00:00|283.99|281.79|282.28|279.48|286.05|283.85|280.16|277.36|0
1644444000000|2022-02-09 22:00:00|282.27|279.47|281.99|279.19|282.71|279.91|281.99|279.19|0
1644447600000|2022-02-09 23:00:00|281.15|278.35|283.73|280.93|285.48|282.68|281.15|278.35|0
1644451200000|2022-02-10 00:00:00|283.57|280.77|288.33|285.53|288.33|285.53|283.09|280.29|0
1644454800000|2022-02-10 01:00:00|288.25|285.45|290.35|287.55|292.31|289.51|288.01|285.21|0
1644458400000|2022-02-10 02:00:00|290.51|287.71|291.29|288.49|292.61|289.81|290.17|287.37|0
1644462000000|2022-02-10 03:00:00|291.46|288.66|289.81|287.01|292.26|289.46|289.49|286.69|0
1644465600000|2022-02-10 04:00:00|289.9|287.1|288.98|286.18|290.29|287.49|288.5|285.7|0
1644469200000|2022-02-10 05:00:00|289.14|286.34|288.19|285.39|291.5|288.7|288.19|285.39|0
1644472800000|2022-02-10 06:00:00|287.71|284.91|287.65|284.85|288.45|285.65|285.78|282.98|0
1644476400000|2022-02-10 07:00:00|287.97|285.17|286.03|283.23|289.88|287.08|285.87|283.07|0
1644480000000|2022-02-10 08:00:00|285.95|283.15|292.59|290.39|292.91|290.71|283.82|281.48|0
1644483600000|2022-02-10 09:00:00|292.67|290.47|290.75|288.55|293.88|291.68|288.83|286.63|0
1644487200000|2022-02-10 10:00:00|290.67|288.47|287.83|285.63|292.84|290.64|287.76|285.56|0
1644490800000|2022-02-10 11:00:00|287.67|285.47|289.25|287.05|290.21|288.01|287.01|284.81|0
1644494400000|2022-02-10 12:00:00|289.41|287.21|287.12|284.92|289.41|287.21|284.76|282.56|0
1644498000000|2022-02-10 13:00:00|286.64|284.44|312.83|310.63|315.11|312.91|282.52|280.32|0
1644501600000|2022-02-10 14:00:00|313.17|310.97|297.99|295.79|328.28|326.08|295.37|293.17|0
1644505200000|2022-02-10 15:00:00|297.5|295.3|295.55|293.35|298.64|296.44|281.52|279.32|0
1644508800000|2022-02-10 16:00:00|295.72|293.52|291.83|289.63|305.21|303.01|291.19|288.99|0
1644512400000|2022-02-10 17:00:00|291.51|289.31|308.98|306.78|314.4|312.2|289.72|287.52|0
1644516000000|2022-02-10 18:00:00|309.81|307.61|321.33|319.13|336.16|333.96|304.83|302.63|0
1644519600000|2022-02-10 19:00:00|320.14|317.94|336.1|333.9|338.09|335.89|318.95|316.75|0
1644523200000|2022-02-10 20:00:00|335.4|333.2|340.18|337.98|354.43|352.23|326.76|324.56|0
1644526800000|2022-02-10 21:00:00|339.21|337.01|341.53|338.73|348.69|345.89|338.66|336.46|0
1644530400000|2022-02-10 22:00:00|341.57|338.77|342.52|339.72|342.83|340.03|341.45|338.65|0
1644534000000|2022-02-10 23:00:00|341.96|339.16|348.63|345.83|349.52|346.72|339.47|336.67|0
1644537600000|2022-02-11 00:00:00|348.36|345.56|352.08|349.28|356.3|353.5|347.92|345.12|0
1644541200000|2022-02-11 01:00:00|352.34|349.54|350|347.2|357|354.2|346.46|343.66|0
1644544800000|2022-02-11 02:00:00|350.18|347.38|350.33|347.53|355.81|353.01|349.47|346.67|0
1644548400000|2022-02-11 03:00:00|350.25|347.45|352.45|349.65|357.12|354.32|349.98|347.18|0
1644552000000|2022-02-11 04:00:00|352.27|349.47|362.66|359.86|364.66|361.86|352.09|349.29|0
1644555600000|2022-02-11 05:00:00|363.03|360.23|368.69|365.89|371.51|368.71|361.94|359.14|0
1644559200000|2022-02-11 06:00:00|368.78|365.98|363.57|360.77|371.38|368.58|363.21|360.41|0
1644562800000|2022-02-11 07:00:00|363.85|361.05|356.46|353.66|363.93|361.13|354.87|352.07|0
1644566400000|2022-02-11 08:00:00|355.75|352.95|358.66|356.46|359.02|356.82|345.14|342.94|0
1644570000000|2022-02-11 09:00:00|358.74|356.54|358.27|356.07|361.24|359.04|350.87|348.67|0
1644573600000|2022-02-11 10:00:00|358.36|356.16|353.5|351.3|358.72|356.52|352.43|350.23|0
1644577200000|2022-02-11 11:00:00|353.32|351.12|356.87|354.67|359.76|357.56|353.32|351.12|0
1644580800000|2022-02-11 12:00:00|356.79|354.59|347.43|345.23|356.87|354.67|340.56|338.36|0
1644584400000|2022-02-11 13:00:00|347.61|345.41|333.41|331.21|354.47|352.27|330.98|328.78|0
1644588000000|2022-02-11 14:00:00|333.59|331.39|338.21|336.01|340.42|338.22|322.33|320.13|0
1644591600000|2022-02-11 15:00:00|338.12|335.92|340.27|338.07|344.29|342.09|327.14|324.94|0
1644595200000|2022-02-11 16:00:00|341.15|338.95|347.92|345.72|355.81|353.61|332.76|330.56|0
1644598800000|2022-02-11 17:00:00|348.46|346.26|356.18|353.98|358.85|356.65|342.95|340.75|0
1644602400000|2022-02-11 18:00:00|356.36|354.16|397.38|394.74|403.51|400.43|348.98|346.78|0
1644606000000|2022-02-11 19:00:00|397.76|395.12|410.21|407.13|423.62|420.54|383.04|380.18|0
1644609600000|2022-02-11 20:00:00|411.06|407.98|406.66|404.02|422.05|419.41|391.37|388.73|0
1644613200000|2022-02-11 21:00:00|407.23|404.59|404.79|402.15|411.05|408.41|404.41|401.77|0
1644825600000|2022-02-14 08:00:00|403.47|400.67|443.78|440.26|446.41|442.89|400.61|398.41|0
1644829200000|2022-02-14 09:00:00|444.07|440.55|447.79|444.27|451.98|448.46|435.59|432.07|0
1644832800000|2022-02-14 10:00:00|447.4|443.88|436.7|433.18|455.43|451.91|432.68|429.16|0
1644836400000|2022-02-14 11:00:00|437|433.48|435.32|431.8|442.15|438.63|431.84|428.32|0
1644840000000|2022-02-14 12:00:00|434.26|430.74|408.7|405.18|442.91|439.39|399.57|396.05|0
1644843600000|2022-02-14 13:00:00|408.51|404.99|416.66|413.58|421.28|418.2|401.95|398.74|0
1644847200000|2022-02-14 14:00:00|416.47|413.39|413.23|410.15|419.72|416.64|403.89|400.81|0
1644850800000|2022-02-14 15:00:00|412.38|409.3|432.38|429.52|433.66|430.58|412.09|409.01|0
1644854400000|2022-02-14 16:00:00|431.99|429.13|412.97|410.11|433.53|430.67|409.56|406.7|0
1644858000000|2022-02-14 17:00:00|412.78|409.92|405.44|402.58|417.33|414.47|400.11|397.25|0
1644861600000|2022-02-14 18:00:00|405.06|402.2|445.53|443.33|445.82|443.62|400.16|397.3|0
1644865200000|2022-02-14 19:00:00|445.43|443.23|431.96|429.1|453.25|451.05|426.32|423.46|0
1644868800000|2022-02-14 20:00:00|432.24|429.38|419.74|416.88|437.16|434.3|410.34|407.48|0
1644872400000|2022-02-14 21:00:00|419.16|416.3|419.43|416.63|420.1|417.7|415.31|412.45|0
1644876000000|2022-02-14 22:00:00|419.23|416.43|418.6|415.8|419.23|416.43|418.14|415.34|0
1644879600000|2022-02-14 23:00:00|419.03|416.23|412.58|409.78|419.03|416.23|412.58|409.78|0
1644883200000|2022-02-15 00:00:00|412.2|409.4|416.58|413.78|422.94|420.14|411.25|408.45|0
1644886800000|2022-02-15 01:00:00|416.38|413.58|413.87|411.07|419.64|416.84|413.68|410.88|0
1644890400000|2022-02-15 02:00:00|414.06|411.26|409.09|406.29|414.64|411.84|407|404.2|0
1644894000000|2022-02-15 03:00:00|409.28|406.48|415.36|412.56|416.13|413.33|409.08|406.28|0
1644897600000|2022-02-15 04:00:00|415.17|412.37|416.87|414.07|419.38|416.58|414.4|411.6|0
1644901200000|2022-02-15 05:00:00|416.68|413.88|424.17|421.37|428.84|426.04|416.68|413.88|0
1644904800000|2022-02-15 06:00:00|424.46|421.66|421.05|418.25|425.33|422.53|418.75|415.95|0
1644908400000|2022-02-15 07:00:00|420.96|418.16|423.77|420.97|426.84|424.04|415.86|413.06|0
1644912000000|2022-02-15 08:00:00|424.05|421.25|377.07|374.87|426.56|423.76|372.26|370.06|0
1644915600000|2022-02-15 09:00:00|376.98|374.78|373.23|371.03|378.99|376.79|369.75|367.55|0
1644919200000|2022-02-15 10:00:00|371.02|368.82|369.75|367.55|378.69|376.49|367.36|365.16|0
1644922800000|2022-02-15 11:00:00|369.94|367.74|364.62|362.42|370.31|368.11|360.32|358.12|0
1644926400000|2022-02-15 12:00:00|364.71|362.51|359.67|357.47|368.11|365.91|357.02|354.82|0
1644930000000|2022-02-15 13:00:00|359.75|357.55|373.7|371.5|374.54|372.34|358.75|356.55|0
1644933600000|2022-02-15 14:00:00|373.51|371.31|373.48|371.28|377.99|375.79|359.22|357.02|0
1644937200000|2022-02-15 15:00:00|373.42|371.22|361.15|358.95|377.35|375.15|358.2|356|0
1644940800000|2022-02-15 16:00:00|361.24|359.04|361.3|359.1|368.07|365.87|357.73|355.53|0
1644944400000|2022-02-15 17:00:00|361.11|358.91|375.67|373.47|380.36|378.16|359.09|356.89|0
1644948000000|2022-02-15 18:00:00|375.48|373.28|361.79|359.59|376.41|374.21|361.05|358.85|0
1644951600000|2022-02-15 19:00:00|361.42|359.22|362.5|360.3|369.02|366.82|359.92|357.72|0
1644955200000|2022-02-15 20:00:00|362.32|360.12|358.67|356.47|374.6|372.4|357.21|355.01|0
1644958800000|2022-02-15 21:00:00|358.31|356.11|362.52|359.72|365.67|363.47|358.31|356.11|0
1644962400000|2022-02-15 22:00:00|362.01|359.21|362.87|360.07|363.8|361|361.79|358.99|0
1644966000000|2022-02-15 23:00:00|361.76|358.96|365.72|362.92|367.02|364.22|360.55|357.75|0
1644969600000|2022-02-16 00:00:00|366.09|363.29|367.56|364.76|367.76|364.96|364.6|361.8|0
1644973200000|2022-02-16 01:00:00|367.19|364.39|366.04|363.24|367.74|364.94|365.32|362.52|0
1644976800000|2022-02-16 02:00:00|365.86|363.06|365.65|362.85|366.96|364.16|363.62|360.82|0
1644980400000|2022-02-16 03:00:00|365.46|362.66|366|363.2|367.68|364.88|364.9|362.1|0
1644984000000|2022-02-16 04:00:00|366.18|363.38|364.3|361.5|366.92|364.12|364.12|361.32|0
1644987600000|2022-02-16 05:00:00|364.12|361.32|362.33|359.53|364.49|361.69|361.5|358.7|0
1644991200000|2022-02-16 06:00:00|362.24|359.44|360.73|357.93|364.28|361.48|360|357.2|0
1644994800000|2022-02-16 07:00:00|361.1|358.3|359.42|356.62|362.86|360.06|358.15|355.35|0
1644998400000|2022-02-16 08:00:00|359.23|356.43|347.49|345.29|363.33|360.64|344.59|342.39|0
1645002000000|2022-02-16 09:00:00|346.76|344.56|355.88|353.68|356.8|354.6|341.68|339.48|0
1645005600000|2022-02-16 10:00:00|356.25|354.05|359.8|357.6|365.37|363.17|355.13|352.93|0
1645009200000|2022-02-16 11:00:00|359.7|357.5|359.04|356.84|363.4|361.2|357.12|354.92|0
1645012800000|2022-02-16 12:00:00|359.31|357.11|363.55|361.35|366.17|363.97|356.36|354.16|0
1645016400000|2022-02-16 13:00:00|363.18|360.98|372.31|370.11|374.08|371.88|356.42|354.22|0
1645020000000|2022-02-16 14:00:00|372.4|370.2|384.81|382.61|387.17|384.97|368.07|365.87|0
1645023600000|2022-02-16 15:00:00|385.75|383.55|380.5|378.3|387.79|385.59|376.35|374.15|0
1645027200000|2022-02-16 16:00:00|379.93|377.73|376.13|373.93|382.2|380|375|372.8|0
1645030800000|2022-02-16 17:00:00|375.76|373.56|380.42|378.22|387.49|385.29|372.32|370.12|0
1645034400000|2022-02-16 18:00:00|380.61|378.41|380.31|378.11|383.54|381.34|377|374.8|0
1645038000000|2022-02-16 19:00:00|379.74|377.54|350.67|348.47|385.74|383.54|345.63|343.43|0
1645041600000|2022-02-16 20:00:00|350.21|348.01|349.82|347.62|352.32|350.12|339.33|337.13|0
1645045200000|2022-02-16 21:00:00|348.9|346.7|353.51|350.71|354.54|351.74|348.9|346.21|0
1645048800000|2022-02-16 22:00:00|353.57|350.77|353.33|350.53|353.86|351.06|351.52|348.72|0
1645052400000|2022-02-16 23:00:00|352.94|350.14|356.15|353.35|357.08|354.28|346.57|343.77|0
1645056000000|2022-02-17 00:00:00|356.34|353.54|355.94|353.14|358.19|355.39|354.28|351.48|0
1645059600000|2022-02-17 01:00:00|355.76|352.96|355.55|352.75|356.95|354.15|353.34|350.54|0
1645063200000|2022-02-17 02:00:00|355.74|352.94|352.01|349.21|355.74|352.94|351.83|349.03|0
1645066800000|2022-02-17 03:00:00|351.83|349.03|367.09|364.29|367.09|364.29|351.45|348.65|0
1645070400000|2022-02-17 04:00:00|368.78|365.98|372.51|369.71|378|374.08|365.4|361.77|0
1645074000000|2022-02-17 05:00:00|372.89|370.09|366.49|363.69|373.83|371.03|363.14|360.34|0
1645077600000|2022-02-17 06:00:00|367.52|364.72|367.1|364.3|371.59|368.79|362.65|359.85|0
1645081200000|2022-02-17 07:00:00|367.19|364.39|359.69|356.89|367.56|364.76|359.35|356.55|0
1645084800000|2022-02-17 08:00:00|359.5|356.7|370.84|368.64|377.34|375.14|351.19|348.99|0
1645088400000|2022-02-17 09:00:00|370.75|368.55|374.71|368.11|374.9|371.08|367.85|365.65|0
1645092000000|2022-02-17 10:00:00|374.81|368.21|369.11|366.91|375.83|371.43|366.32|364.12|0
1645095600000|2022-02-17 11:00:00|369.02|366.82|370.14|367.94|373.06|370.86|368.37|366.17|0
1645099200000|2022-02-17 12:00:00|369.11|366.91|358.76|356.56|369.48|367.28|357.65|355.45|0
1645102800000|2022-02-17 13:00:00|358.58|356.38|380.83|378.63|383.91|381.71|354.49|352.29|0
1645106400000|2022-02-17 14:00:00|381.02|378.82|399.75|397.55|401|398.8|367.92|365.72|0
1645110000000|2022-02-17 15:00:00|399.94|397.74|396.44|394.24|407.08|404.88|393.03|390.83|0
1645113600000|2022-02-17 16:00:00|396.82|394.62|393.91|391.71|399.32|397.12|387.38|385.18|0
1645117200000|2022-02-17 17:00:00|394.1|391.9|393.89|391.69|397.77|395.57|388.51|386.31|0
1645120800000|2022-02-17 18:00:00|394.09|391.89|400.28|398.08|403.01|400.81|392.93|390.73|0
1645124400000|2022-02-17 19:00:00|400.47|398.27|418.96|416.76|419.16|416.96|400.47|398.27|0
1645128000000|2022-02-17 20:00:00|418.77|416.57|429.23|427.03|433.62|431.42|416.99|414.79|0
1645131600000|2022-02-17 21:00:00|428.84|426.64|429.13|426.33|434.92|432.72|425.78|423.58|0
1645135200000|2022-02-17 22:00:00|429.41|426.61|429.67|426.87|430.54|427.74|428.99|426.19|0
1645138800000|2022-02-17 23:00:00|429.91|427.11|426.22|423.42|434.18|431.38|424.74|421.94|0
1645142400000|2022-02-18 00:00:00|426.41|423.61|428.37|425.57|434.15|431.35|424.04|421.24|0
1645146000000|2022-02-18 01:00:00|427.98|425.18|408.18|405.38|431.54|428.74|405.46|402.66|0
1645149600000|2022-02-18 02:00:00|407.79|404.99|409.13|406.33|412.45|409.65|406.03|403.23|0
1645153200000|2022-02-18 03:00:00|408.93|406.13|404.66|401.86|411.07|408.27|401.95|399.15|0
1645156800000|2022-02-18 04:00:00|404.86|402.06|403.5|400.7|404.86|402.06|399.04|396.24|0
1645160400000|2022-02-18 05:00:00|403.7|400.9|406.01|403.21|406.8|404|402.14|399.34|0
1645164000000|2022-02-18 06:00:00|407.19|404.39|410.27|407.47|410.47|407.67|405.79|402.99|0
1645167600000|2022-02-18 07:00:00|410.08|407.28|409.27|406.47|411.54|408.74|406.55|403.75|0
1645171200000|2022-02-18 08:00:00|409.66|406.86|408.07|405.87|410.72|408.52|401.95|399.75|0
1645174800000|2022-02-18 09:00:00|407.97|405.77|406.92|404.72|415.61|413.41|406.14|403.94|0
1645178400000|2022-02-18 10:00:00|406.82|404.62|410.04|407.84|411.43|409.23|406.13|403.93|0
1645182000000|2022-02-18 11:00:00|410.14|407.94|412.38|410.18|415.93|413.73|406.5|404.3|0
1645185600000|2022-02-18 12:00:00|412.18|409.98|408.42|406.22|413.56|411.36|407.64|405.44|0
1645189200000|2022-02-18 13:00:00|408.62|406.42|427.97|425.77|443.15|440.51|406.66|404.46|0
1645192800000|2022-02-18 14:00:00|427.77|425.57|418.6|416.4|438.19|435.99|416.64|414.44|0
1645196400000|2022-02-18 15:00:00|418.99|416.79|444.74|442.54|446.55|444.35|416.92|414.72|0
1645200000000|2022-02-18 16:00:00|444.54|442.34|461.92|459.28|464.79|462.15|443.2|440.56|0
1645203600000|2022-02-18 17:00:00|462.13|459.49|470.9|468.26|470.9|468.26|448.85|446.21|0
1645207200000|2022-02-18 18:00:00|470.29|467.65|457.32|454.68|476.22|473.58|454.9|452.26|0
1645210800000|2022-02-18 19:00:00|457.53|454.89|433.45|430.81|459.35|456.71|431.18|428.54|0
1645214400000|2022-02-18 20:00:00|433.05|430.41|455.46|452.82|466.48|463.84|427.29|424.65|0
1645218000000|2022-02-18 21:00:00|452.81|450.17|450.17|447.53|453.02|450.38|444.92|442.28|0
1645516800000|2022-02-22 08:00:00|527.11|523.75|497.47|494.83|527.96|524.6|496.52|493.88|0
1645520400000|2022-02-22 09:00:00|497.26|494.62|499.91|497.27|504.58|501.94|491.51|488.87|0
1645524000000|2022-02-22 10:00:00|499.39|496.75|461.68|459.04|500.02|497.38|450.2|447.56|0
1645527600000|2022-02-22 11:00:00|460.96|458.32|461.3|458.66|470.9|468.26|457.6|454.96|0
1645531200000|2022-02-22 12:00:00|462.22|459.58|456.06|453.42|468.82|466.18|449.14|446.5|0
1645534800000|2022-02-22 13:00:00|455.85|453.21|458.48|456.28|466.71|464.51|455|452.39|0
1645538400000|2022-02-22 14:00:00|459.09|456.89|450.43|448.23|482.7|480.5|443.91|441.71|0
1645542000000|2022-02-22 15:00:00|450.83|448.63|469.02|466.82|470.9|468.7|439.97|437.77|0
1645545600000|2022-02-22 16:00:00|469.97|467.77|477.22|475.02|484|481.8|464.85|462.65|0
1645549200000|2022-02-22 17:00:00|477.32|475.12|494.12|491.92|495.38|493.18|471.51|469.31|0
1645552800000|2022-02-22 18:00:00|493.81|491.61|514.08|511.88|518.53|516.33|488.78|486.58|0
1645556400000|2022-02-22 19:00:00|514.29|512.09|480.28|478.08|526.39|524.19|472.79|470.59|0
1645560000000|2022-02-22 20:00:00|478.61|476.41|489.49|487.29|503.04|500.84|464.51|462.31|0
1645563600000|2022-02-22 21:00:00|489.91|487.71|480.44|477.64|489.91|487.71|473.89|471.09|0
1645567200000|2022-02-22 22:00:00|480.19|477.39|480.55|477.75|481.51|478.71|479.32|476.52|0
1645570800000|2022-02-22 23:00:00|481.26|478.46|469.9|467.1|481.26|478.46|467.63|464.83|0
1645574400000|2022-02-23 00:00:00|469.39|466.59|469.68|466.88|471.96|469.16|468.87|466.07|0
1645578000000|2022-02-23 01:00:00|469.47|466.67|474.01|471.21|480.06|477.26|469.46|466.66|0
1645581600000|2022-02-23 02:00:00|473.91|471.11|477.17|474.37|479.06|476.26|471.03|468.23|0
1645585200000|2022-02-23 03:00:00|476.96|474.16|471.51|468.71|480.31|477.51|471.31|468.51|0
1645588800000|2022-02-23 04:00:00|471.62|468.82|468.37|465.57|473.17|470.37|468.17|465.37|0
1645592400000|2022-02-23 05:00:00|468.58|465.78|471.27|468.47|472.11|469.31|465.87|463.07|0
1645596000000|2022-02-23 06:00:00|471.38|468.58|474.8|472|475.01|472.21|466.8|464|0
1645599600000|2022-02-23 07:00:00|475.21|472.41|469.77|466.97|478.77|475.97|466.87|464.07|0
1645603200000|2022-02-23 08:00:00|469.88|467.08|457.38|455.18|473.11|470.31|456.97|454.77|0
1645606800000|2022-02-23 09:00:00|456.87|454.67|457.7|455.5|458.95|456.75|448.72|446.52|0
1645610400000|2022-02-23 10:00:00|457.5|455.3|462.63|460.43|466.82|464.62|455.63|453.43|0
1645614000000|2022-02-23 11:00:00|462.72|460.52|473.66|471.46|474.4|472.2|460.55|458.35|0
1645617600000|2022-02-23 12:00:00|474.08|471.88|460.9|458.7|474.4|472.2|459.87|457.67|0
1645621200000|2022-02-23 13:00:00|461.31|459.11|460.05|457.85|467.92|465.72|457.81|455.61|0
1645624800000|2022-02-23 14:00:00|459.85|457.65|476.58|474.38|477.1|474.9|457.58|455.38|0
1645628400000|2022-02-23 15:00:00|476.26|474.06|504.98|502.78|508.49|506.29|476.26|474.06|0
1645632000000|2022-02-23 16:00:00|504.77|502.57|497.9|495.7|517.47|515.27|496.45|494.25|0
1645635600000|2022-02-23 17:00:00|497.79|495.59|504.6|502.4|507.17|504.97|485.13|482.93|0
1645639200000|2022-02-23 18:00:00|504.18|501.98|521.13|518.93|531.57|529.37|504.18|501.98|0
1645642800000|2022-02-23 19:00:00|521.56|519.36|545.65|543.45|549.94|547.74|517.48|515.28|0
1645646400000|2022-02-23 20:00:00|545.43|543.23|560.29|558.09|565.06|562.86|543.21|541.01|0
1645650000000|2022-02-23 21:00:00|559.42|557.22|567.03|564.23|569.34|566.54|556.58|554.38|0
1645653600000|2022-02-23 22:00:00|567.09|564.29|566.19|563.39|569.33|566.53|566.19|563.39|0
1645657200000|2022-02-23 23:00:00|566.36|563.56|564.48|561.68|572.39|569.59|559.02|556.22|0
1645660800000|2022-02-24 00:00:00|563.82|561.02|588.94|586.14|588.94|586.14|560.54|557.74|0
1645664400000|2022-02-24 01:00:00|588.84|586.04|579.03|576.23|597.17|594.37|575.67|572.87|0
1645668000000|2022-02-24 02:00:00|578.81|576.01|598.58|594.66|599.91|595.99|576.4|573.6|0
1645671600000|2022-02-24 03:00:00|598.69|594.77|653.23|649.03|659.96|656.04|597.15|593.23|0
1645675200000|2022-02-24 04:00:00|653.68|649.48|639.5|635.3|661.07|656.87|637.06|632.86|0
1645678800000|2022-02-24 05:00:00|639.72|635.52|646.97|643.61|654.38|650.18|636.17|631.97|0
1645682400000|2022-02-24 06:00:00|646.85|643.49|654.61|650.69|661.45|657.53|631.15|627.23|0
1645686000000|2022-02-24 07:00:00|655.28|651.36|662.23|657.19|677.27|672.79|645.78|641.86|0
1645689600000|2022-02-24 08:00:00|661.79|656.75|633.98|630.02|666.88|661.28|630.3|626.34|0
1645693200000|2022-02-24 09:00:00|633.43|629.47|641.8|637.84|641.8|637.84|618.39|614.43|0
1645696800000|2022-02-24 10:00:00|641.91|637.95|647.11|643.15|652.01|648.05|630.96|627|0
1645700400000|2022-02-24 11:00:00|647.22|643.26|644.36|640.4|667.36|663.4|644.36|640.4|0
1645704000000|2022-02-24 12:00:00|643.58|639.62|659.5|655.54|667.35|663.39|643.58|639.62|0
1645707600000|2022-02-24 13:00:00|658.71|654.75|659.1|656.02|673.17|669.21|648.57|645.49|0
1645711200000|2022-02-24 14:00:00|659.56|656.48|617.23|614.15|666.51|663.43|617.19|614.11|0
1645714800000|2022-02-24 15:00:00|617.56|614.48|606.23|603.15|641.07|637.99|597.47|594.39|0
1645718400000|2022-02-24 16:00:00|606.33|603.25|592.24|589.16|614.31|611.23|585.56|582.48|0
1645722000000|2022-02-24 17:00:00|592.68|589.6|613.57|610.49|622.49|619.41|591.8|588.72|0
1645725600000|2022-02-24 18:00:00|613.23|610.15|588.73|585.65|619.03|615.95|568.42|565.34|0
1645729200000|2022-02-24 19:00:00|587.74|584.66|546.39|543.31|598.91|595.83|543.67|540.59|0
1645732800000|2022-02-24 20:00:00|546.06|542.98|506.25|503.61|549.56|546.48|499.17|496.53|0
1645736400000|2022-02-24 21:00:00|503.9|501.26|516.23|512.87|522.57|519.21|501.55|498.91|0
1645740000000|2022-02-24 22:00:00|517.61|514.25|516.44|513.08|517.61|514.25|514.7|511.34|0
1645743600000|2022-02-24 23:00:00|519.64|516.28|524.2|520.84|530.3|526.94|517.07|513.71|0
1645747200000|2022-02-25 00:00:00|524.32|520.96|524.32|520.96|526.91|523.55|510.21|506.85|0
1645750800000|2022-02-25 01:00:00|524.11|520.75|523.56|520.2|531.54|528.18|516.07|512.71|0
1645754400000|2022-02-25 02:00:00|523.88|520.52|528.28|524.92|533.15|529.79|522.37|519.01|0
1645758000000|2022-02-25 03:00:00|528.81|525.45|520.94|517.58|533.86|530.5|518.8|515.44|0
1645761600000|2022-02-25 04:00:00|521.05|517.69|523.83|520.47|525.77|522.41|515.59|512.23|0
1645765200000|2022-02-25 05:00:00|524.05|520.69|529.2|525.84|531.26|527.9|523.19|519.83|0
1645768800000|2022-02-25 06:00:00|529.31|525.95|528.28|524.92|531.68|528.32|523.81|520.45|0
1645772400000|2022-02-25 07:00:00|528.17|524.81|534.14|530.78|541.89|538.53|522.91|519.55|0
1645776000000|2022-02-25 08:00:00|534.35|530.99|550.16|547.52|556.06|553.42|534.35|530.99|0
1645779600000|2022-02-25 09:00:00|549.73|547.09|535.4|532.76|555.26|552.62|531.43|528.79|0
1645783200000|2022-02-25 10:00:00|535.83|533.19|529.45|526.81|537.87|535.23|523.67|521.03|0
1645786800000|2022-02-25 11:00:00|529.77|527.13|530.87|528.23|545.87|543.23|521.01|518.37|0
1645790400000|2022-02-25 12:00:00|531.08|528.44|498.51|495.87|533.77|531.13|494.62|491.98|0
1645794000000|2022-02-25 13:00:00|498.2|495.56|487.31|484.67|504.59|501.95|476.65|474.01|0
1645797600000|2022-02-25 14:00:00|487.52|484.88|501.88|499.24|503.15|500.51|478.71|476.07|0
1645801200000|2022-02-25 15:00:00|500.93|498.29|461.12|458.48|506.78|504.14|454.75|452.11|0
1645804800000|2022-02-25 16:00:00|460.5|457.86|429.74|427.1|466.71|464.07|429.23|426.59|0
1645808400000|2022-02-25 17:00:00|429.63|426.99|436.92|434.28|440.78|438.14|426.22|423.58|0
1645812000000|2022-02-25 18:00:00|437.32|434.68|430.82|428.18|445.07|442.43|422.18|419.54|0
1645815600000|2022-02-25 19:00:00|430.42|427.78|435.91|433.27|444.24|441.6|423.37|420.73|0
1645819200000|2022-02-25 20:00:00|436.11|433.47|422.57|419.93|443.22|440.58|421.57|418.93|0
1645822800000|2022-02-25 21:00:00|422.37|419.73|423.17|420.53|423.77|421.13|419.98|417.34|0
1646035200000|2022-02-28 08:00:00|486.02|482.66|495.37|492.73|501.73|499.09|477.42|474.78|0
1646038800000|2022-02-28 09:00:00|494.95|492.31|485.09|482.45|496.2|493.56|474.21|471.57|0
1646042400000|2022-02-28 10:00:00|485.81|483.17|479.29|476.65|494.99|492.35|478.68|476.04|0
1646046000000|2022-02-28 11:00:00|479.5|476.86|482.56|479.92|487.37|484.73|471.59|468.95|0
1646049600000|2022-02-28 12:00:00|482.76|480.12|473.51|470.87|482.97|480.33|460.86|458.22|0
1646053200000|2022-02-28 13:00:00|474.03|471.39|481.02|478.38|488.86|486.22|471.32|468.68|0
1646056800000|2022-02-28 14:00:00|481.44|478.8|456.87|454.23|483.7|481.06|455.05|452.41|0
1646060400000|2022-02-28 15:00:00|456.06|453.42|439.31|436.67|475.01|472.37|438.5|435.86|0
1646064000000|2022-02-28 16:00:00|438.7|436.06|428.09|425.45|442.93|440.29|420.05|417.41|0
1646067600000|2022-02-28 17:00:00|428.28|425.64|459.59|456.95|465.95|463.31|425.61|422.97|0
1646071200000|2022-02-28 18:00:00|460|457.36|455|452.36|467.32|464.68|446.17|443.53|0
1646074800000|2022-02-28 19:00:00|455.49|452.85|469.37|466.73|488.59|485.95|455.49|452.85|0
1646078400000|2022-02-28 20:00:00|469.17|466.53|437.18|434.54|479.62|476.98|433.79|431.15|0
1646082000000|2022-02-28 21:00:00|436.98|434.34|435.03|431.67|440.17|437.53|434.13|430.77|0
1646085600000|2022-02-28 22:00:00|435.06|431.7|436.89|433.53|437.33|433.97|435.06|431.7|0
1646089200000|2022-02-28 23:00:00|436|432.64|429.32|425.96|437.8|434.44|425.77|422.41|0
1646092800000|2022-03-01 00:00:00|429.13|425.77|435.65|432.29|441.05|437.69|426.95|423.59|0
1646096400000|2022-03-01 01:00:00|435.45|432.09|438.29|434.93|438.29|434.93|430.37|427.01|0
1646100000000|2022-03-01 02:00:00|438.09|434.73|437.67|434.31|444.07|440.71|435.9|432.54|0
1646103600000|2022-03-01 03:00:00|437.47|434.11|439.44|436.08|441.06|437.7|437.26|433.9|0
1646107200000|2022-03-01 04:00:00|439.24|435.88|435.44|432.08|440.83|437.47|434.95|431.59|0
1646110800000|2022-03-01 05:00:00|435.84|432.48|437.21|433.85|442.81|439.45|435.24|431.88|0
1646114400000|2022-03-01 06:00:00|437.31|433.95|428.07|424.71|437.51|434.15|427.29|423.93|0
1646118000000|2022-03-01 07:00:00|428.66|425.3|422.07|418.71|429.45|426.09|413.4|410.04|0
1646121600000|2022-03-01 08:00:00|421.87|418.51|435.98|433.34|441.36|438.72|413.88|411.24|0
1646125200000|2022-03-01 09:00:00|436.38|433.74|458.69|456.05|460.91|458.27|433.51|430.87|0
1646128800000|2022-03-01 10:00:00|458.89|456.25|457|454.36|471.74|469.1|456.3|453.66|0
1646132400000|2022-03-01 11:00:00|457.4|454.76|471.98|469.34|476.25|473.61|455.18|452.54|0
1646136000000|2022-03-01 12:00:00|471.37|468.73|466.12|463.48|472.18|469.54|458.27|455.63|0
1646139600000|2022-03-01 13:00:00|466.93|464.29|445.51|442.87|471.59|468.95|439.71|437.07|0
1646143200000|2022-03-01 14:00:00|445.11|442.47|453.05|450.41|455.36|452.72|433.33|430.69|0
1646146800000|2022-03-01 15:00:00|450.24|447.6|472.05|469.41|475.19|472.55|442.26|439.62|0
1646150400000|2022-03-01 16:00:00|472.14|469.5|500.21|497.57|504.22|501.58|461.51|458.87|0
1646154000000|2022-03-01 17:00:00|501.45|498.81|485.2|482.34|511.44|508.58|483.48|480.62|0
1646157600000|2022-03-01 18:00:00|485.81|482.95|505.33|502.47|513.45|510.59|480.73|477.87|0
1646161200000|2022-03-01 19:00:00|505.22|502.36|501.9|499.04|515.6|512.74|487.65|484.79|0
1646164800000|2022-03-01 20:00:00|501.69|498.83|498.5|495.64|521.11|518.25|480.53|477.67|0
1646168400000|2022-03-01 21:00:00|498.71|495.85|491.61|487.97|498.71|495.85|487.26|484.4|0
1646172000000|2022-03-01 22:00:00|491.28|487.64|493.56|489.92|494.32|490.68|490.06|486.42|0
1646175600000|2022-03-01 23:00:00|491.79|488.15|485.96|482.32|495.77|492.13|485.76|482.12|0
1646179200000|2022-03-02 00:00:00|486.27|482.63|484.72|481.08|489.2|485.56|481.5|477.86|0
1646182800000|2022-03-02 01:00:00|484.32|480.68|489.99|486.35|492.84|489.2|481.59|477.95|0
1646186400000|2022-03-02 02:00:00|490.19|486.55|490.98|487.34|498.77|495.13|489.16|485.52|0
1646190000000|2022-03-02 03:00:00|491.09|487.45|488.51|484.87|494.03|490.39|485.08|481.44|0
1646193600000|2022-03-02 04:00:00|487.9|484.26|484.13|480.49|492.18|488.54|484.02|480.38|0
1646197200000|2022-03-02 05:00:00|484.22|480.58|483.47|479.83|485.75|482.11|478.31|474.67|0
1646200800000|2022-03-02 06:00:00|483.27|479.63|495.09|491.45|498.06|494.42|481.84|478.2|0
1646204400000|2022-03-02 07:00:00|495.19|491.55|506.53|502.89|518.95|515.31|493.34|489.7|0
1646208000000|2022-03-02 08:00:00|504.58|500.94|501.94|499.08|512.53|509.67|485.58|482.72|0
1646211600000|2022-03-02 09:00:00|501.84|498.98|470.46|467.6|507.65|504.79|466.29|463.43|0
1646215200000|2022-03-02 10:00:00|470.36|467.5|474.67|471.81|478.63|475.77|463.53|460.67|0
1646218800000|2022-03-02 11:00:00|474.57|471.71|471.32|468.46|478.52|475.66|465.6|462.74|0
1646222400000|2022-03-02 12:00:00|471.01|468.15|474.22|471.36|481.23|478.37|465.38|462.52|0
1646226000000|2022-03-02 13:00:00|474.02|471.16|484.23|481.37|492.14|489.28|474.02|471.16|0
1646229600000|2022-03-02 14:00:00|484.34|481.48|461.77|458.91|484.74|481.88|454.94|452.08|0
1646233200000|2022-03-02 15:00:00|463.18|460.32|457.77|454.91|482.21|479.35|448.3|445.44|0
1646236800000|2022-03-02 16:00:00|456.97|454.11|433.57|430.71|463.6|460.74|424.76|421.9|0
1646240400000|2022-03-02 17:00:00|433.97|431.11|428.24|425.38|438.51|435.65|425.9|423.04|0
1646244000000|2022-03-02 18:00:00|428.04|425.18|419.59|416.73|428.04|425.18|415.33|412.47|0
1646247600000|2022-03-02 19:00:00|419.2|416.34|425.93|423.07|428.38|425.52|414.72|411.86|0
1646251200000|2022-03-02 20:00:00|425.83|422.97|427.67|424.81|429.05|426.19|415.98|413.12|0
1646254800000|2022-03-02 21:00:00|428.85|425.99|434.57|430.93|437.11|433.47|426.69|423.83|0
1646258400000|2022-03-02 22:00:00|434.33|430.69|435.02|431.38|437.14|433.5|433.45|429.81|0
1646262000000|2022-03-02 23:00:00|434.14|430.5|433.21|429.57|436.59|432.95|432.13|428.49|0
1646265600000|2022-03-03 00:00:00|432.71|429.07|432.79|429.15|435.06|431.42|431.33|427.69|0
1646269200000|2022-03-03 01:00:00|432.88|429.24|436.81|433.17|436.82|433.18|429.73|426.09|0
1646272800000|2022-03-03 02:00:00|436.62|432.98|427.52|423.88|436.81|433.17|426.15|422.51|0
1646276400000|2022-03-03 03:00:00|427.23|423.59|426.32|422.68|429.08|425.44|424.58|420.94|0
1646280000000|2022-03-03 04:00:00|426.52|422.88|427.28|423.64|427.89|424.25|425.33|421.69|0
1646283600000|2022-03-03 05:00:00|427.47|423.83|423.44|419.8|429.04|425.4|421.78|418.14|0
1646287200000|2022-03-03 06:00:00|424.12|420.48|420.1|416.46|425.08|421.44|419.34|415.7|0
1646290800000|2022-03-03 07:00:00|420.49|416.85|429.56|425.92|432.71|429.07|419.51|415.87|0
1646294400000|2022-03-03 08:00:00|429.66|426.02|433.53|430.67|439.24|436.38|420.38|417.52|0
1646298000000|2022-03-03 09:00:00|433.92|431.06|433.22|430.36|438.15|435.29|428.05|425.19|0
1646301600000|2022-03-03 10:00:00|432.63|429.77|435.44|432.58|439.2|436.34|431.55|428.69|0
1646305200000|2022-03-03 11:00:00|435.25|432.39|437.97|435.11|440.74|437.88|429.56|426.7|0
1646308800000|2022-03-03 12:00:00|437.78|434.92|432.02|429.16|437.97|435.11|427.83|424.97|0
1646312400000|2022-03-03 13:00:00|431.43|428.57|407.4|404.54|431.82|428.96|406.83|403.97|0
1646316000000|2022-03-03 14:00:00|407.21|404.35|414.11|411.25|419.43|416.57|398.73|395.87|0
1646319600000|2022-03-03 15:00:00|414.01|411.15|455.11|452.25|455.11|452.25|409.2|406.34|0
1646323200000|2022-03-03 16:00:00|454.71|451.85|442.25|439.39|464.6|461.74|438.3|435.44|0
1646326800000|2022-03-03 17:00:00|442.44|439.58|428.15|425.29|449.19|446.33|417.34|414.48|0
1646330400000|2022-03-03 18:00:00|428.35|425.49|425.96|423.1|431.67|428.81|419.35|416.49|0
1646334000000|2022-03-03 19:00:00|425.48|422.62|441.37|438.51|444.68|441.82|415.5|412.64|0
1646337600000|2022-03-03 20:00:00|441.17|438.31|445.25|442.39|459.49|456.63|438.37|435.51|0
1646341200000|2022-03-03 21:00:00|446.25|443.39|441.48|437.84|447.64|444.78|440.41|437.44|0
1646344800000|2022-03-03 22:00:00|441.34|437.7|440.5|436.86|441.66|438.02|440.15|436.51|0
1646348400000|2022-03-03 23:00:00|439.67|436.03|436.17|432.53|442.84|439.2|434.79|431.15|0
1646352000000|2022-03-04 00:00:00|435.38|431.74|505.28|500.52|512.03|507.27|434.39|430.75|0
1646355600000|2022-03-04 01:00:00|504.97|500.21|470.41|465.65|515.82|511.06|465.11|460.35|0
1646359200000|2022-03-04 02:00:00|469.51|464.75|479.78|475.02|484.05|479.29|467.28|462.52|0
1646362800000|2022-03-04 03:00:00|479.37|474.61|483.67|480.03|486.63|482.99|474.01|469.25|0
1646366400000|2022-03-04 04:00:00|483.56|479.92|478.26|474.62|486.11|482.47|476.94|473.3|0
1646370000000|2022-03-04 05:00:00|477.85|474.21|468.25|464.61|479.07|475.43|467.54|463.9|0
1646373600000|2022-03-04 06:00:00|468.54|464.9|464.83|461.47|470.15|466.51|458.68|455.04|0
1646377200000|2022-03-04 07:00:00|465.03|461.67|458.49|455.13|468.97|465.61|454.84|451.48|0
1646380800000|2022-03-04 08:00:00|459.29|455.93|471.8|469.16|472.71|470.07|445.78|443.14|0
1646384400000|2022-03-04 09:00:00|472|469.36|479.08|476.44|485.13|482.49|470.3|467.66|0
1646388000000|2022-03-04 10:00:00|479.28|476.64|481.51|478.87|482.53|479.89|466.56|463.92|0
1646391600000|2022-03-04 11:00:00|481.31|478.67|480.27|477.63|486.46|483.82|476.54|473.9|0
1646395200000|2022-03-04 12:00:00|480.37|477.73|480.15|477.51|492.43|489.79|478.35|475.71|0
1646398800000|2022-03-04 13:00:00|479.64|477|481.12|478.48|485.62|482.98|464.16|461.52|0
1646402400000|2022-03-04 14:00:00|481.32|478.68|481.31|478.67|500.6|497.96|475.4|472.76|0
1646406000000|2022-03-04 15:00:00|481.92|479.28|509.88|507.24|510.71|508.07|476.23|473.59|0
1646409600000|2022-03-04 16:00:00|509.67|507.03|503.97|501.33|514.65|512.01|498.09|495.45|0
1646413200000|2022-03-04 17:00:00|504.18|501.54|480.55|477.91|507.89|505.25|477.11|474.47|0
1646416800000|2022-03-04 18:00:00|480.05|477.41|491.47|488.83|492.29|489.65|468.65|466.01|0
1646420400000|2022-03-04 19:00:00|491.26|488.62|500.97|498.33|501.5|498.86|480.24|477.6|0
1646424000000|2022-03-04 20:00:00|501.39|498.75|473.48|470.84|501.39|498.75|472.46|469.82|0
1646427600000|2022-03-04 21:00:00|475.51|472.87|467.18|463.82|481.02|478.38|464.33|460.97|0
1646640000000|2022-03-07 08:00:00|535.57|531.93|536.23|533.37|553.75|550.89|526.08|523.22|0
1646643600000|2022-03-07 09:00:00|536.44|533.58|532.94|530.08|541.48|538.62|523.26|520.4|0
1646647200000|2022-03-07 10:00:00|533.25|530.39|537.97|535.11|537.97|535.11|526.91|524.05|0
1646650800000|2022-03-07 11:00:00|537.44|534.58|520.21|517.35|546.9|544.04|519.58|516.72|0
1646654400000|2022-03-07 12:00:00|520.1|517.24|506.04|503.18|520.1|517.24|491.33|488.47|0
1646658000000|2022-03-07 13:00:00|505.83|502.97|487.49|484.63|508.95|506.09|484.52|481.66|0
1646661600000|2022-03-07 14:00:00|487.08|484.22|499.1|496.24|509.3|506.44|476.35|473.49|0
1646665200000|2022-03-07 15:00:00|499.93|497.07|532.29|528.09|536.97|532.77|499.73|496.87|0
1646668800000|2022-03-07 16:00:00|524.77|520.57|532.06|527.86|543.37|539.17|519.16|514.96|0
1646672400000|2022-03-07 17:00:00|543.79|539.59|558|553.8|561.69|557.49|543.79|539.59|0
1646676000000|2022-03-07 18:00:00|554.65|550.45|557.11|552.91|562.32|558.12|543.99|539.79|0
1646679600000|2022-03-07 19:00:00|550.2|546|553.01|548.81|555.93|551.73|549.67|545.47|0
1646694000000|2022-03-07 23:00:00|599.43|595.23|598.34|594.98|602.39|598.19|594.05|589.85|0
1646697600000|2022-03-08 00:00:00|597.79|594.43|591.75|588.39|598.66|595.3|589.02|585.66|0
1646701200000|2022-03-08 01:00:00|592.07|588.71|575.09|571.73|593.16|589.8|572.5|569.14|0
1646704800000|2022-03-08 02:00:00|574.77|571.41|586.21|582.85|587.19|583.83|572.73|569.37|0
1646708400000|2022-03-08 03:00:00|586.53|583.17|588.28|584.92|590.7|587.34|582.27|578.91|0
1646712000000|2022-03-08 04:00:00|588.4|585.04|594.18|590.82|596.27|592.91|588.06|584.7|0
1646715600000|2022-03-08 05:00:00|594.51|591.15|613.2|609.84|613.76|610.4|591.76|588.4|0
1646719200000|2022-03-08 06:00:00|612.54|609.18|625.53|621.33|640.23|636.03|606.14|602.78|0
1646722800000|2022-03-08 07:00:00|625.63|621.43|624.41|620.21|638.57|634.37|610.92|606.72|0
1646726400000|2022-03-08 08:00:00|623.3|619.1|576.33|573.03|625.18|620.98|565.96|562.66|0
1646730000000|2022-03-08 09:00:00|577.2|573.9|571.82|568.52|578.94|575.64|566.28|562.98|0
1646733600000|2022-03-08 10:00:00|571.28|567.98|571.04|567.74|588.28|584.98|567.12|563.82|0
1646737200000|2022-03-08 11:00:00|570.82|567.52|565.9|562.6|577.92|574.62|565.9|562.6|0
1646740800000|2022-03-08 12:00:00|566.23|562.93|578.62|575.32|582.25|578.95|553.18|549.88|0
1646744400000|2022-03-08 13:00:00|578.84|575.54|582.3|579|594.72|591.42|575.33|572.03|0
1646748000000|2022-03-08 14:00:00|582.74|579.44|592.83|589.53|600.14|596.84|571.59|568.29|0
1646751600000|2022-03-08 15:00:00|595.59|592.29|589.2|585.9|623.84|620.54|587.67|584.37|0
1646755200000|2022-03-08 16:00:00|589.64|586.34|601.39|598.09|624.45|621.15|583.55|580.25|0
1646758800000|2022-03-08 17:00:00|600.83|597.53|534.59|531.29|601.94|598.64|531.81|528.51|0
1646762400000|2022-03-08 18:00:00|534.37|531.07|585.55|582.25|585.55|582.25|516.3|513|0
1646766000000|2022-03-08 19:00:00|585.77|582.47|566.58|563.28|600.56|597.26|557.12|553.82|0
1646769600000|2022-03-08 20:00:00|567.77|564.47|608.22|604.92|613.37|610.07|550.63|547.33|0
1646773200000|2022-03-08 21:00:00|610.46|607.6|625.35|621.71|628.85|625.21|610.46|607.6|0
1646776800000|2022-03-08 22:00:00|624.9|621.26|625.83|622.19|627.35|623.71|624.6|620.96|0
1646780400000|2022-03-08 23:00:00|624.88|621.24|610.13|606.49|624.88|621.24|608.79|605.15|0
1646784000000|2022-03-09 00:00:00|609.68|606.04|602.96|599.32|610.02|606.38|602.51|598.87|0
1646787600000|2022-03-09 01:00:00|601.62|597.98|596.11|592.47|608.66|605.02|587.43|583.79|0
1646791200000|2022-03-09 02:00:00|596.33|592.69|603.81|600.17|607.51|603.87|590.21|586.57|0
1646794800000|2022-03-09 03:00:00|603.69|600.05|609.51|605.87|613.24|609.6|602.8|599.16|0
1646798400000|2022-03-09 04:00:00|609.18|605.54|590.42|586.78|609.51|605.87|587.33|583.69|0
1646802000000|2022-03-09 05:00:00|590.53|586.89|602.95|599.31|609.21|605.57|589.2|585.56|0
1646805600000|2022-03-09 06:00:00|602.73|599.09|592.93|589.29|603.06|599.42|587.63|583.99|0
1646809200000|2022-03-09 07:00:00|591.93|588.29|568.56|564.92|599.82|596.18|567.8|564.16|0
1646812800000|2022-03-09 08:00:00|568.67|565.03|564.76|561.9|583.71|580.85|563.99|561.13|0
1646816400000|2022-03-09 09:00:00|564.86|562|544.13|541.27|567.38|564.52|544.13|541.27|0
1646820000000|2022-03-09 10:00:00|544.78|541.92|551.45|548.59|555.27|552.41|540.56|537.7|0
1646823600000|2022-03-09 11:00:00|551.12|548.26|554.02|551.16|558.27|555.41|540.71|537.85|0
1646827200000|2022-03-09 12:00:00|554.56|551.7|543.05|540.19|557.61|554.75|542.19|539.33|0
1646830800000|2022-03-09 13:00:00|542.62|539.76|547.15|544.29|548.02|545.16|532.58|529.72|0
1646834400000|2022-03-09 14:00:00|547.37|544.51|542.36|539.5|552.79|549.93|524.75|521.89|0
1646838000000|2022-03-09 15:00:00|540.85|537.99|519.76|516.9|543.44|540.58|517.09|514.23|0
1646841600000|2022-03-09 16:00:00|518.58|515.72|513.23|510.37|535.77|532.91|512.38|509.52|0
1646845200000|2022-03-09 17:00:00|512.81|509.95|504.24|500.72|518.13|515.27|501.17|498.31|0
1646848800000|2022-03-09 18:00:00|504.66|501.14|519.28|515.76|522.71|519.19|504.23|500.71|0
1646852400000|2022-03-09 19:00:00|519.07|515.55|515.01|511.49|520.35|516.83|508.03|504.51|0
1646856000000|2022-03-09 20:00:00|514.27|510.75|513.23|509.71|519.21|515.69|495.06|491.54|0
1646859600000|2022-03-09 21:00:00|513.87|510.35|512.83|508.35|519.25|515.73|507.57|503.09|0
1646863200000|2022-03-09 22:00:00|513.02|508.54|513.94|509.46|514.88|510.4|512.63|508.15|0
1646866800000|2022-03-09 23:00:00|512.81|508.33|515.64|511.16|519.36|514.88|511.22|506.74|0
1646870400000|2022-03-10 00:00:00|515.22|510.74|516.47|511.99|520.52|516.04|512.67|508.19|0
1646874000000|2022-03-10 01:00:00|516.37|511.89|519.42|514.94|524.96|520.48|513.29|508.81|0
1646877600000|2022-03-10 02:00:00|519.63|515.15|516.43|511.95|519.84|515.36|511.06|506.58|0
1646881200000|2022-03-10 03:00:00|516.33|511.85|517.57|513.09|521.81|517.33|515.25|510.77|0
1646884800000|2022-03-10 04:00:00|517.68|513.2|523.06|518.58|525.62|521.14|516.08|511.6|0
1646888400000|2022-03-10 05:00:00|522.85|518.37|521.56|517.08|525.61|521.13|519.86|515.38|0
1646892000000|2022-03-10 06:00:00|520.28|515.8|523.45|518.97|525.59|521.11|519|514.52|0
1646895600000|2022-03-10 07:00:00|523.23|518.75|523.03|518.55|525.57|521.09|519.72|515.24|0
1646899200000|2022-03-10 08:00:00|523.67|519.19|543.29|539.77|544.8|541.28|519.02|514.54|0
1646902800000|2022-03-10 09:00:00|543.19|539.67|541.25|537.73|544.77|541.25|523.34|519.82|0
1646906400000|2022-03-10 10:00:00|541.67|538.15|548.61|545.09|548.82|545.3|535.38|531.86|0
1646910000000|2022-03-10 11:00:00|548.5|544.98|552.79|549.27|556.78|553.26|544.1|540.58|0
1646913600000|2022-03-10 12:00:00|552.25|548.73|561.4|557.88|561.5|557.98|547.21|543.69|0
1646917200000|2022-03-10 13:00:00|561.18|557.66|562.99|559.47|565.61|562.09|542.63|539.11|0
1646920800000|2022-03-10 14:00:00|563.21|559.69|540.06|536.54|565.52|562|536.62|533.1|0
1646924400000|2022-03-10 15:00:00|540.17|536.65|560.77|557.25|562.98|559.46|534.47|530.95|0
1646928000000|2022-03-10 16:00:00|562.43|558.91|562.9|559.38|576.05|572.53|561.87|558.35|0
1646931600000|2022-03-10 17:00:00|563.56|560.04|566.36|562.84|568.56|565.04|552.2|548.68|0
1646935200000|2022-03-10 18:00:00|566.04|562.52|546.14|542.62|569.33|565.81|542.86|539.34|0
1646938800000|2022-03-10 19:00:00|545.92|542.4|527.2|523.68|547.23|543.71|523.32|519.8|0
1646942400000|2022-03-10 20:00:00|526.12|522.6|527.83|524.31|540.21|536.69|520.72|517.2|0
1646946000000|2022-03-10 21:00:00|529.35|525.83|528.35|524.85|531.3|527.78|523.92|520.42|0
1646949600000|2022-03-10 22:00:00|528.18|524.68|530.35|526.85|530.99|527.49|527.02|523.52|0
1646953200000|2022-03-10 23:00:00|527.03|523.53|522.36|518.86|530.82|527.32|518.06|514.56|0
1646956800000|2022-03-11 00:00:00|521.93|518.43|531.43|527.93|532.52|529.02|521.5|518|0
1646960400000|2022-03-11 01:00:00|531.22|527.72|541.64|538.14|544.41|540.91|531.22|527.72|0
1646964000000|2022-03-11 02:00:00|541.54|538.04|540.97|537.47|543.28|539.78|535.08|531.58|0
1646967600000|2022-03-11 03:00:00|540.53|537.03|541.5|538|549.75|546.25|539.99|536.49|0
1646971200000|2022-03-11 04:00:00|541.61|538.11|543.56|540.06|544.9|541.4|539.63|536.13|0
1646974800000|2022-03-11 05:00:00|543.46|539.96|530.47|526.97|547.3|543.8|528.2|524.7|0
1646978400000|2022-03-11 06:00:00|530.69|527.19|523.17|520.37|532.65|529.15|521.88|519.08|0
1646982000000|2022-03-11 07:00:00|522.31|519.51|522.19|519.39|526.64|523.84|508.77|505.97|0
1646985600000|2022-03-11 08:00:00|521.44|518.64|528.18|525.98|537.13|534.93|520.89|518.09|0
1646989200000|2022-03-11 09:00:00|528.61|526.41|513.93|511.73|528.61|526.41|511.57|509.37|0
1646992800000|2022-03-11 10:00:00|513.72|511.52|509.83|507.63|514.46|512.26|503.86|501.66|0
1646996400000|2022-03-11 11:00:00|510.16|507.96|474.82|471.3|515.31|513.11|458.84|456.64|0
1647000000000|2022-03-11 12:00:00|475.87|472.35|487.76|484.24|491.16|487.64|472.93|469.41|0
1647003600000|2022-03-11 13:00:00|487.97|484.45|497.07|493.55|498.48|494.96|485.74|482.22|0
1647007200000|2022-03-11 14:00:00|496.33|492.81|513.23|511.03|517.54|515.34|494.89|491.37|0
1647010800000|2022-03-11 15:00:00|516.14|513.94|513.73|511.53|532.5|530.3|513.3|511.1|0
1647014400000|2022-03-11 16:00:00|513.52|511.32|536.81|534.61|541.75|539.55|513.52|511.32|0
1647018000000|2022-03-11 17:00:00|536.7|534.5|539.75|537.55|548.35|546.15|532.75|530.55|0
1647021600000|2022-03-11 18:00:00|539.53|537.33|542.37|540.17|542.59|540.39|526.83|524.63|0
1647025200000|2022-03-11 19:00:00|544.35|542.15|548.86|546.66|551.63|549.43|532.93|530.73|0
1647028800000|2022-03-11 20:00:00|548.64|546.44|578.04|575.84|581.49|579.29|547.76|545.56|0
1647032400000|2022-03-11 21:00:00|575.04|572.84|575.33|572.53|578.59|576.39|573.92|571.72|0
1647244800000|2022-03-14 08:00:00|556.05|553.65|553.49|551.09|559.81|557.41|540.84|538.44|0
1647248400000|2022-03-14 09:00:00|553.15|550.75|535.67|533.27|556.02|553.62|531.19|528.79|0
1647252000000|2022-03-14 10:00:00|535.23|532.83|538.89|536.49|547.07|544.67|534.57|532.17|0
1647255600000|2022-03-14 11:00:00|538.67|536.27|567.83|565.43|569.29|566.89|538.67|536.27|0
1647259200000|2022-03-14 12:00:00|568.5|566.1|555.6|553.2|570.51|568.11|554.61|552.21|0
1647262800000|2022-03-14 13:00:00|555.71|553.31|563.68|561.28|583.51|581.11|555.71|553.31|0
1647266400000|2022-03-14 14:00:00|564.02|561.62|536.29|533.89|569.93|567.53|536.29|533.89|0
1647270000000|2022-03-14 15:00:00|534.97|532.57|570.55|568.15|574.6|572.2|534.97|532.57|0
1647273600000|2022-03-14 16:00:00|571.22|568.82|595.17|592.77|595.17|592.77|571.22|568.82|0
1647277200000|2022-03-14 17:00:00|594.49|592.09|606.81|604.41|611.95|609.55|593.35|590.95|0
1647280800000|2022-03-14 18:00:00|607.27|604.87|603.18|600.78|614.87|612.47|601.71|599.31|0
1647284400000|2022-03-14 19:00:00|603.63|601.23|605.69|603.29|612.92|610.52|593.47|591.07|0
1647288000000|2022-03-14 20:00:00|604.55|602.15|598.31|595.51|605.01|602.61|594.63|592.23|0
1647291600000|2022-03-14 21:00:00|598.38|595.58|596.12|593.32|600.7|597.9|595.92|593.12|0
1647295200000|2022-03-14 22:00:00|598.52|595.72|593.66|590.86|601.55|598.75|590.75|587.95|0
1647298800000|2022-03-14 23:00:00|593.44|590.64|596.57|593.77|597.94|595.14|592.64|589.84|0
1647302400000|2022-03-15 00:00:00|596.8|594|599.71|596.91|603.23|600.43|594.2|591.4|0
1647306000000|2022-03-15 01:00:00|599.49|596.69|604.66|601.86|608.74|605.94|595.2|592.4|0
1647309600000|2022-03-15 02:00:00|604.56|601.76|593.49|590.69|604.66|601.86|588.22|585.42|0
1647313200000|2022-03-15 03:00:00|593.6|590.8|595.61|592.81|598.09|595.29|590.35|587.55|0
1647316800000|2022-03-15 04:00:00|595.38|592.58|594.41|591.61|597.35|594.55|593.95|591.15|0
1647320400000|2022-03-15 05:00:00|593.95|591.15|601.17|598.37|603.21|600.41|593.95|591.15|0
1647324000000|2022-03-15 06:00:00|601.63|598.83|606.5|603.7|608.54|605.74|598.68|595.88|0
1647327600000|2022-03-15 07:00:00|606.04|603.24|618.43|615.55|629.33|626.93|605.94|603.14|0
1647331200000|2022-03-15 08:00:00|618.09|615.21|631.27|628.15|633.21|630.09|601.51|598.39|0
1647334800000|2022-03-15 09:00:00|631.72|628.6|621.36|618.24|637.2|634.08|613.09|609.97|0
1647338400000|2022-03-15 10:00:00|620.79|617.67|602.68|599.56|621.92|618.8|595.91|592.79|0
1647342000000|2022-03-15 11:00:00|602.23|599.11|601.33|598.21|605.97|602.85|590.65|587.53|0
1647345600000|2022-03-15 12:00:00|601.67|598.55|584.62|581.5|604.27|601.15|577.41|574.29|0
1647349200000|2022-03-15 13:00:00|584.84|581.72|574.22|571.1|591|587.88|565.68|562.56|0
1647352800000|2022-03-15 14:00:00|574.55|571.43|559.22|556.1|583.75|580.63|549.52|546.4|0
1647356400000|2022-03-15 15:00:00|558.32|555.2|551.48|548.6|558.99|555.87|536.46|533.58|0
1647360000000|2022-03-15 16:00:00|551.92|549.04|542.35|539.47|560.55|557.67|535.32|532.44|0
1647363600000|2022-03-15 17:00:00|542.13|539.25|546.09|543.21|557.97|555.09|537.73|534.85|0
1647367200000|2022-03-15 18:00:00|546.75|543.87|533.08|530.2|562.2|559.32|532.42|529.54|0
1647370800000|2022-03-15 19:00:00|534.4|531.52|520.7|517.82|535.93|533.05|513.52|510.64|0
1647374400000|2022-03-15 20:00:00|519.72|516.84|525.18|521.82|527.25|524.37|518.95|516.07|0
1647378000000|2022-03-15 21:00:00|525.42|522.06|524.99|521.63|525.89|522.53|524.68|521.32|0
1647381600000|2022-03-15 22:00:00|523.41|520.05|526.78|523.42|528.55|525.19|523.41|520.05|0
1647385200000|2022-03-15 23:00:00|526.46|523.1|526.33|522.97|528.53|525.17|518.8|515.44|0
1647388800000|2022-03-16 00:00:00|526.77|523.41|531.03|527.67|534.01|530.65|525.67|522.31|0
1647392400000|2022-03-16 01:00:00|530.92|527.56|527.83|524.47|532.89|529.53|527.17|523.81|0
1647396000000|2022-03-16 02:00:00|527.61|524.25|527.5|524.14|528.38|525.02|521.91|518.55|0
1647399600000|2022-03-16 03:00:00|527.72|524.36|527.38|524.02|531.01|527.65|523.12|519.76|0
1647403200000|2022-03-16 04:00:00|527.27|523.91|524.62|521.26|528.79|525.43|523.31|519.95|0
1647406800000|2022-03-16 05:00:00|523.97|520.61|509.64|506.28|525.71|522.35|502.11|498.75|0
1647410400000|2022-03-16 06:00:00|509.54|506.18|496.52|493.16|510.72|507.36|496.31|492.95|0
1647414000000|2022-03-16 07:00:00|496.31|492.95|492.08|489.2|499.82|496.94|491.44|488.56|0
1647417600000|2022-03-16 08:00:00|492.51|489.63|484.17|481.29|494.43|491.55|480.36|477.48|0
1647421200000|2022-03-16 09:00:00|483.96|481.08|482.23|479.35|484.28|481.4|476.7|473.82|0
1647424800000|2022-03-16 10:00:00|482.44|479.56|473.49|470.61|483.08|480.2|468.12|465.24|0
1647428400000|2022-03-16 11:00:00|473.91|471.03|471.77|468.89|479.43|476.55|471.36|468.48|0
1647432000000|2022-03-16 12:00:00|471.35|468.47|483.76|480.88|485.05|482.17|469.44|466.56|0
1647435600000|2022-03-16 13:00:00|483.55|480.67|468.68|465.8|488.68|485.8|462.17|459.29|0
1647439200000|2022-03-16 14:00:00|467.84|464.96|453.8|450.92|478.42|475.54|445.62|442.74|0
1647442800000|2022-03-16 15:00:00|453.38|450.5|455.89|453.01|462.69|459.81|452.32|449.44|0
1647446400000|2022-03-16 16:00:00|455.68|452.8|467.3|464.9|471.37|468.97|451.25|448.37|0
1647450000000|2022-03-16 17:00:00|467.09|464.69|470.81|468.41|481.24|478.84|465.39|462.99|0
1647453600000|2022-03-16 18:00:00|477.78|475.38|483.04|480.64|529.19|526.79|470.17|467.77|0
1647457200000|2022-03-16 19:00:00|480.78|478.38|431.88|429.48|487.57|485.17|431.88|429.48|0
1647460800000|2022-03-16 20:00:00|431.26|428.86|422.19|419.39|436.91|434.51|418.37|415.57|0
1647464400000|2022-03-16 21:00:00|422.14|419.34|423.59|420.79|425.18|422.38|422.08|419.28|0
1647468000000|2022-03-16 22:00:00|424.24|421.44|429.51|426.71|432.56|429.76|424.03|421.23|0
1647471600000|2022-03-16 23:00:00|429.72|426.92|426.58|423.78|433.27|430.47|425.96|423.16|0
1647475200000|2022-03-17 00:00:00|426.79|423.99|426.14|423.34|430.74|427.94|424.27|421.47|0
1647478800000|2022-03-17 01:00:00|425.93|423.13|440.56|437.76|445|442.2|425.93|423.13|0
1647482400000|2022-03-17 02:00:00|440.35|437.55|438.45|435.65|441.62|438.82|434.27|431.47|0
1647486000000|2022-03-17 03:00:00|438.55|435.75|439.9|437.1|444.22|441.42|436.97|434.17|0
1647489600000|2022-03-17 04:00:00|439.69|436.89|437.18|434.38|444.63|441.83|435.93|433.13|0
1647493200000|2022-03-17 05:00:00|437.28|434.48|439.39|436.59|441.38|438.58|433.73|430.93|0
1647496800000|2022-03-17 06:00:00|439.18|436.38|429.63|426.83|440.33|437.53|428.19|425.39|0
1647500400000|2022-03-17 07:00:00|429.33|426.53|430.54|428.14|441.09|438.69|422.37|419.97|0
1647504000000|2022-03-17 08:00:00|429.8|427.4|438.05|435.65|441.51|439.11|427.7|425.3|0
1647507600000|2022-03-17 09:00:00|437.84|435.44|440.54|438.14|445.48|443.08|435.76|433.36|0
1647511200000|2022-03-17 10:00:00|440.96|438.56|442.92|440.52|459.36|456.96|440.96|438.56|0
1647514800000|2022-03-17 11:00:00|442.71|440.31|444.88|442.48|449.84|447.44|439.16|436.76|0
1647518400000|2022-03-17 12:00:00|445.19|442.79|449.6|447.2|454.05|451.65|438.68|436.28|0
1647522000000|2022-03-17 13:00:00|449.5|447.1|428.23|425.83|453.4|451|428.23|425.83|0
1647525600000|2022-03-17 14:00:00|428.64|426.24|439.07|436.67|445.2|442.8|421.36|418.96|0
1647529200000|2022-03-17 15:00:00|439.28|436.88|426.84|424.44|442.45|440.05|424.44|422.04|0
1647532800000|2022-03-17 16:00:00|426.11|423.71|411.55|409.15|429.66|427.26|410.51|408.11|0
1647536400000|2022-03-17 17:00:00|411.66|409.26|396.06|393.66|417.77|415.37|391.83|389.43|0
1647540000000|2022-03-17 18:00:00|396.16|393.76|396.86|394.46|405.93|403.53|394.32|391.92|0
1647543600000|2022-03-17 19:00:00|397.06|394.66|386.4|384|407.37|404.97|385.79|383.39|0
1647547200000|2022-03-17 20:00:00|383.57|381.17|400.57|397.77|403.46|400.66|382.76|380.36|0
1647550800000|2022-03-17 21:00:00|400.62|397.82|399.25|396.45|400.65|397.85|399.17|396.37|0
1647554400000|2022-03-17 22:00:00|398.9|396.1|404.54|401.74|406.82|404.02|396.13|393.33|0
1647558000000|2022-03-17 23:00:00|404.75|401.95|404.31|401.51|406.4|403.6|402.26|399.46|0
1647561600000|2022-03-18 00:00:00|403.9|401.1|408.64|405.84|410.3|407.5|397.62|394.82|0
1647565200000|2022-03-18 01:00:00|408.23|405.43|407.38|404.58|412.38|409.58|406.87|404.07|0
1647568800000|2022-03-18 02:00:00|407.17|404.37|411.37|408.57|412.83|410.03|406.55|403.75|0
1647572400000|2022-03-18 03:00:00|411.27|408.47|411.14|408.34|414.89|412.09|410.63|407.83|0
1647576000000|2022-03-18 04:00:00|411.25|408.45|410.5|407.7|412.28|409.48|409.06|406.26|0
1647579600000|2022-03-18 05:00:00|410.7|407.9|404.04|401.24|411.74|408.94|402.81|400.01|0
1647583200000|2022-03-18 06:00:00|403.73|400.93|399.58|396.78|404.35|401.55|392.85|390.05|0
1647586800000|2022-03-18 07:00:00|399.79|396.99|398.87|396.47|407.28|404.88|398.06|395.66|0
1647590400000|2022-03-18 08:00:00|398.26|395.86|405.05|402.65|409.39|406.99|397.65|395.25|0
1647594000000|2022-03-18 09:00:00|404.84|402.44|408.61|406.21|412.69|410.29|403.5|401.1|0
1647597600000|2022-03-18 10:00:00|408.51|406.11|412.34|409.94|415.54|413.14|404.81|402.41|0
1647601200000|2022-03-18 11:00:00|412.55|410.15|416.24|413.84|419.35|416.95|410.07|407.67|0
1647604800000|2022-03-18 12:00:00|415.82|413.42|411.48|409.08|416.86|414.46|406.76|404.36|0
1647608400000|2022-03-18 13:00:00|411.47|409.07|391.42|389.02|414.82|412.42|390.91|388.51|0
1647612000000|2022-03-18 14:00:00|390.71|388.31|383.64|381.24|393.54|391.14|373.72|371.32|0
1647615600000|2022-03-18 15:00:00|383.44|381.04|377.13|374.73|384.98|382.58|371.79|369.39|0
1647619200000|2022-03-18 16:00:00|377.53|375.13|365.45|363.05|381.94|379.54|363.44|361.04|0
1647622800000|2022-03-18 17:00:00|365.35|362.95|360.9|358.5|366.12|363.72|358.51|356.11|0
1647626400000|2022-03-18 18:00:00|360.7|358.3|356.69|354.29|365.1|362.7|355.7|353.3|0
1647630000000|2022-03-18 19:00:00|356.89|354.49|340.57|338.17|357.88|355.48|337.04|334.64|0
1647633600000|2022-03-18 20:00:00|340.37|337.97|336.06|333.66|341.16|338.76|335.48|333.08|0
1647849600000|2022-03-21 08:00:00|348.76|346.36|344.08|341.68|349.15|346.75|339.94|337.54|0
1647853200000|2022-03-21 09:00:00|343.88|341.48|341.93|339.53|349.64|347.24|338.18|335.78|0
1647856800000|2022-03-21 10:00:00|342.13|339.73|342.6|340.2|346.69|344.29|341.44|339.04|0
1647860400000|2022-03-21 11:00:00|342.8|340.4|336.94|334.54|342.99|340.59|333.22|330.82|0
1647864000000|2022-03-21 12:00:00|337.14|334.74|339.09|336.69|341.86|339.46|335.76|333.36|0
1647867600000|2022-03-21 13:00:00|338.89|336.49|341.83|339.43|342.83|340.43|322.29|319.89|0
1647871200000|2022-03-21 14:00:00|341.64|339.24|332.41|330.01|351.4|349|331.03|328.63|0
1647874800000|2022-03-21 15:00:00|332.21|329.81|327.22|324.82|336.76|334.36|325.06|322.66|0
1647878400000|2022-03-21 16:00:00|327.13|324.73|356.12|353.72|357.62|355.22|324.91|322.51|0
1647882000000|2022-03-21 17:00:00|356.22|353.82|354.79|352.39|369.75|367.35|354.1|351.7|0
1647885600000|2022-03-21 18:00:00|354.9|352.5|360.39|357.99|361.12|358.72|343.25|340.85|0
1647889200000|2022-03-21 19:00:00|360.59|358.19|339.99|337.59|361.2|358.8|339.4|337|0
1647892800000|2022-03-21 20:00:00|339.6|337.2|332.48|329.68|340.58|338.18|331.01|328.21|0
1647896400000|2022-03-21 21:00:00|332.53|329.73|333.55|330.75|334.21|331.41|332.21|329.41|0
1647900000000|2022-03-21 22:00:00|334.03|331.23|337.86|335.06|338.26|335.46|334.03|331.23|0
1647903600000|2022-03-21 23:00:00|338.06|335.26|343|340.2|343|340.2|337.46|334.66|0
1647907200000|2022-03-22 00:00:00|343.4|340.6|349.19|346.39|349.19|346.39|343.2|340.4|0
1647910800000|2022-03-22 01:00:00|349.29|346.49|348.36|345.56|352.81|350.01|346.56|343.76|0
1647914400000|2022-03-22 02:00:00|348.16|345.36|344.53|341.73|349.96|347.16|341.74|338.94|0
1647918000000|2022-03-22 03:00:00|344.33|341.53|345.71|342.91|347.84|345.04|342.71|339.91|0
1647921600000|2022-03-22 04:00:00|345.91|343.11|347.09|344.29|348.9|346.1|343.82|341.02|0
1647925200000|2022-03-22 05:00:00|347.2|344.4|346.47|343.67|350.9|348.1|345.47|342.67|0
1647928800000|2022-03-22 06:00:00|346.67|343.87|345.24|342.44|347.67|344.87|341.88|339.08|0
1647932400000|2022-03-22 07:00:00|344.64|341.84|335.7|333.3|346.35|343.55|335.31|332.91|0
1647936000000|2022-03-22 08:00:00|335.31|332.91|325.24|322.84|336.69|334.29|322.33|319.93|0
1647939600000|2022-03-22 09:00:00|325.44|323.04|324.83|322.43|327.58|325.18|320.96|318.56|0
1647943200000|2022-03-22 10:00:00|325.03|322.63|323.83|321.43|328.45|326.05|321.7|319.3|0
1647946800000|2022-03-22 11:00:00|324.22|321.82|327.52|325.12|328.3|325.9|323.25|320.85|0
1647950400000|2022-03-22 12:00:00|327.62|325.22|323.28|320.88|330.18|327.78|322.99|320.59|0
1647954000000|2022-03-22 13:00:00|323.08|320.68|314|311.6|326.46|324.06|311.89|309.49|0
1647957600000|2022-03-22 14:00:00|312.26|309.86|303.42|301.02|312.65|310.25|299.12|296.72|0
1647961200000|2022-03-22 15:00:00|303.23|300.83|303.93|301.53|307.57|305.17|296.68|294.28|0
1647964800000|2022-03-22 16:00:00|303.56|301.16|300.98|298.58|310.08|307.68|300.42|298.02|0
1647968400000|2022-03-22 17:00:00|301.17|298.77|297.21|294.81|304.17|301.77|296.65|294.25|0
1647972000000|2022-03-22 18:00:00|297.03|294.63|300.74|298.34|307.18|304.78|296.65|294.25|0
1647975600000|2022-03-22 19:00:00|301.12|298.72|295.67|293.27|302.24|299.84|289.37|286.97|0
1647979200000|2022-03-22 20:00:00|296.23|293.83|296.04|293.24|297.17|294.39|294.36|291.96|0
1647982800000|2022-03-22 21:00:00|296.1|293.3|296.93|294.13|297.4|294.6|295.97|293.17|0
1647986400000|2022-03-22 22:00:00|297.03|294.23|293.37|290.57|300.67|297.87|290.97|288.17|0
1647990000000|2022-03-22 23:00:00|293.28|290.48|292.79|289.99|294.84|292.04|292.26|289.46|0
1647993600000|2022-03-23 00:00:00|292.97|290.17|297.42|294.62|297.8|295|290.75|287.95|0
1647997200000|2022-03-23 01:00:00|297.23|294.43|293.66|290.86|297.89|295.09|293.66|290.86|0
1648000800000|2022-03-23 02:00:00|293.85|291.05|290.95|288.15|296.64|293.84|289.75|286.95|0
1648004400000|2022-03-23 03:00:00|290.67|287.87|293.61|290.81|294.18|291.38|290.12|287.32|0
1648008000000|2022-03-23 04:00:00|293.71|290.91|291.36|288.56|294.35|291.55|290.99|288.19|0
1648011600000|2022-03-23 05:00:00|291.27|288.47|290.41|287.61|293.68|290.88|289.86|287.06|0
1648015200000|2022-03-23 06:00:00|290.22|287.42|292.7|289.9|293.91|291.11|290.03|287.23|0
1648018800000|2022-03-23 07:00:00|292.6|289.8|296.28|293.88|297.42|295.02|292.42|289.62|0
1648022400000|2022-03-23 08:00:00|296.1|293.7|300.19|297.79|303.41|301.01|295.35|292.95|0
1648026000000|2022-03-23 09:00:00|300|297.6|307.83|305.43|309.07|306.67|299.06|296.66|0
1648029600000|2022-03-23 10:00:00|307.73|305.33|309.06|306.66|312.11|309.71|305.64|303.24|0
1648033200000|2022-03-23 11:00:00|308.68|306.28|313.42|311.02|316.76|314.36|308.11|305.71|0
1648036800000|2022-03-23 12:00:00|313.23|310.83|317.3|314.9|319.41|317.01|310.28|307.88|0
1648040400000|2022-03-23 13:00:00|317.49|315.09|324.91|322.51|327.74|325.34|313.86|311.46|0
1648044000000|2022-03-23 14:00:00|325.49|323.09|315.76|313.36|327.15|324.75|309.36|306.96|0
1648047600000|2022-03-23 15:00:00|315.38|312.98|309.14|306.74|315.67|313.27|308.14|305.74|0
1648051200000|2022-03-23 16:00:00|308.95|306.55|317.68|315.28|322.06|319.66|303.8|301.4|0
1648054800000|2022-03-23 17:00:00|317.88|315.48|326|323.6|333.26|330.86|316.91|314.51|0
1648058400000|2022-03-23 18:00:00|325.8|323.4|328.16|325.76|334.16|331.76|320.52|318.12|0
1648062000000|2022-03-23 19:00:00|327.57|325.17|339.41|337.01|339.41|337.01|323.58|321.18|0
1648065600000|2022-03-23 20:00:00|338.81|336.41|337.4|334.6|340.81|338.41|336.58|333.78|0
1648069200000|2022-03-23 21:00:00|337.5|334.7|337.83|335.03|338.56|335.76|337.48|334.68|0
1648072800000|2022-03-23 22:00:00|336.46|333.66|335.93|333.13|338.77|335.97|334.84|332.04|0
1648076400000|2022-03-23 23:00:00|335.73|332.93|334.31|331.51|336.53|333.73|333.03|330.23|0
1648080000000|2022-03-24 00:00:00|334.11|331.31|334.09|331.29|337.1|334.3|329.52|326.72|0
1648083600000|2022-03-24 01:00:00|334.29|331.49|334.66|331.86|339.49|336.69|333.07|330.27|0
1648087200000|2022-03-24 02:00:00|334.46|331.66|332.04|329.24|335.66|332.86|330.65|327.85|0
1648090800000|2022-03-24 03:00:00|331.95|329.15|328.04|325.24|333.84|331.04|328.04|325.24|0
1648094400000|2022-03-24 04:00:00|327.84|325.04|328.22|325.42|329.22|326.42|326.24|323.44|0
1648098000000|2022-03-24 05:00:00|327.82|325.02|321.08|318.28|328.21|325.41|320.3|317.5|0
1648101600000|2022-03-24 06:00:00|321.28|318.48|327.2|324.4|327.6|324.8|319.12|316.32|0
1648105200000|2022-03-24 07:00:00|327.01|324.21|327.24|324.84|327.73|325.33|321.48|319.08|0
1648108800000|2022-03-24 08:00:00|327.13|324.73|317.52|315.12|327.33|324.93|314.82|312.42|0
1648112400000|2022-03-24 09:00:00|317.33|314.93|319.32|316.92|319.51|317.11|315|312.6|0
1648116000000|2022-03-24 10:00:00|319.51|317.11|323.2|320.8|325.58|323.18|319.51|317.11|0
1648119600000|2022-03-24 11:00:00|323.4|321|323.27|320.39|327.06|324.66|312.69|310.29|0
1648123200000|2022-03-24 12:00:00|323.07|320.19|322.85|319.97|327.77|324.89|320.53|317.65|0
1648126800000|2022-03-24 13:00:00|323.05|320.17|326.68|323.8|332.39|329.51|319.98|317.1|0
1648130400000|2022-03-24 14:00:00|326.48|323.6|320.26|317.38|329.22|326.34|315.96|313.08|0
1648134000000|2022-03-24 15:00:00|319.48|316.6|303.01|300.13|320.65|317.77|299.21|296.33|0
1648137600000|2022-03-24 16:00:00|303.39|300.51|308.05|305.17|315.22|312.34|302.06|299.18|0
1648141200000|2022-03-24 17:00:00|307.86|304.98|304|301.12|310.75|307.87|301.91|299.03|0
1648144800000|2022-03-24 18:00:00|304.19|301.31|304.55|301.67|310.32|307.44|299.62|296.74|0
1648148400000|2022-03-24 19:00:00|304.84|301.96|289.56|286.68|307.62|304.74|288.82|285.94|0
1648152000000|2022-03-24 20:00:00|288.64|285.76|286.91|283.55|290.49|287.61|286.09|282.73|0
1648155600000|2022-03-24 21:00:00|286.84|283.48|287.13|283.77|287.49|284.13|286.69|283.33|0
1648159200000|2022-03-24 22:00:00|286.88|283.52|291.03|287.67|291.03|287.67|286.05|282.69|0
1648162800000|2022-03-24 23:00:00|290.94|287.58|291|287.64|292.51|289.15|289.15|285.79|0
1648166400000|2022-03-25 00:00:00|291.19|287.83|294.71|291.35|296.04|292.68|291|287.64|0
1648170000000|2022-03-25 01:00:00|294.89|291.53|284.38|281.02|295.46|292.1|281.71|278.35|0
1648173600000|2022-03-25 02:00:00|284.47|281.11|286.38|283.02|289.26|285.9|284.47|281.11|0
1648177200000|2022-03-25 03:00:00|286.28|282.92|288.85|285.49|290.81|287.45|285.17|281.81|0
1648180800000|2022-03-25 04:00:00|289.03|285.67|282.34|278.98|289.4|286.04|280.52|277.16|0
1648184400000|2022-03-25 05:00:00|282.15|278.79|286.88|283.52|288.55|285.19|282.15|278.79|0
1648188000000|2022-03-25 06:00:00|286.7|283.34|284.29|280.93|287.25|283.89|284.29|280.93|0
1648191600000|2022-03-25 07:00:00|284.47|281.11|286.57|283.69|290.26|287.38|284.47|281.11|0
1648195200000|2022-03-25 08:00:00|287.12|284.24|294.05|291.17|299.54|296.66|286.02|283.14|0
1648198800000|2022-03-25 09:00:00|293.96|291.08|289.59|286.71|298.52|295.64|289.41|286.53|0
1648202400000|2022-03-25 10:00:00|289.41|286.53|284.31|281.43|291.61|288.73|284.23|281.35|0
1648206000000|2022-03-25 11:00:00|284.41|281.53|278.91|276.03|287.9|285.02|277.53|274.65|0
1648209600000|2022-03-25 12:00:00|279.27|276.39|278.8|276.4|282.15|279.27|278.17|275.29|0
1648213200000|2022-03-25 13:00:00|278.98|276.58|285.54|283.14|290.32|287.92|278.8|276.4|0
1648216800000|2022-03-25 14:00:00|285.27|282.87|274.43|272.03|288.31|285.91|269.19|266.79|0
1648220400000|2022-03-25 15:00:00|273.81|271.41|298.29|295.89|304.52|302.12|273.17|270.77|0
1648224000000|2022-03-25 16:00:00|298.85|296.45|292.03|289.63|300.35|297.95|288.88|286.48|0
1648227600000|2022-03-25 17:00:00|291.66|289.26|282.23|279.83|295.38|292.98|281.69|279.29|0
1648231200000|2022-03-25 18:00:00|282.05|279.65|278.2|275.8|283.7|281.3|276.03|273.63|0
1648234800000|2022-03-25 19:00:00|278.11|275.71|270.45|268.05|291.12|288.72|268.64|266.24|0
1648238400000|2022-03-25 20:00:00|269.54|267.14|269.99|267.19|272.44|270.04|269.54|267.1|0
1648450800000|2022-03-28 07:00:00|280.51|277.71|278.1|275.7|281.95|279.55|274.85|272.45|0
1648454400000|2022-03-28 08:00:00|278.28|275.88|269.28|266.88|282.66|280.26|269.02|266.62|0
1648458000000|2022-03-28 09:00:00|269.38|266.98|273.68|271.28|277.6|275.2|269.38|266.98|0
1648461600000|2022-03-28 10:00:00|273.76|271.36|270.22|267.82|275.4|273|268.87|266.47|0
1648465200000|2022-03-28 11:00:00|269.76|267.36|263.2|260.8|269.86|267.46|261.8|259.4|0
1648468800000|2022-03-28 12:00:00|263.28|260.88|272.83|270.43|274.01|271.61|262.93|260.53|0
1648472400000|2022-03-28 13:00:00|272.64|270.24|264.71|262.31|278.09|275.69|263.82|261.42|0
1648476000000|2022-03-28 14:00:00|264.18|261.78|266.78|264.38|275.45|273.05|264.18|261.78|0
1648479600000|2022-03-28 15:00:00|266.24|263.84|287.86|285.46|288.86|286.46|265.35|262.95|0
1648483200000|2022-03-28 16:00:00|288.42|286.02|277.79|275.39|290.83|288.43|277.25|274.85|0
1648486800000|2022-03-28 17:00:00|277.61|275.21|270.17|267.77|279.44|277.04|269.27|266.87|0
1648490400000|2022-03-28 18:00:00|270.36|267.96|254.22|251.82|271.63|269.23|254.22|251.82|0
1648494000000|2022-03-28 19:00:00|254.05|251.65|243.8|241.4|257.79|255.39|243.63|241.23|0
1648497600000|2022-03-28 20:00:00|243.97|241.57|243.02|240.22|244.49|242.09|241.37|238.97|0
1648501200000|2022-03-28 21:00:00|242.99|240.19|243.21|240.41|243.73|240.93|242.94|240.14|0
1648504800000|2022-03-28 22:00:00|243.34|240.54|243.74|240.94|245.85|243.05|243.32|240.52|0
1648508400000|2022-03-28 23:00:00|243.39|240.59|244.4|241.6|244.69|241.89|241.81|239.01|0
1648512000000|2022-03-29 00:00:00|244.05|241.25|245.42|242.62|246.14|243.34|243.34|240.54|0
1648515600000|2022-03-29 01:00:00|245.24|242.44|241.22|238.42|245.59|242.79|239.68|236.88|0
1648519200000|2022-03-29 02:00:00|241.05|238.25|243.1|240.3|243.98|241.18|240.7|237.9|0
1648522800000|2022-03-29 03:00:00|242.92|240.12|242.89|240.09|243.62|240.82|242.22|239.42|0
1648526400000|2022-03-29 04:00:00|242.81|240.01|241.83|239.03|243.4|240.6|241.83|239.03|0
1648530000000|2022-03-29 05:00:00|241.82|239.02|234.93|232.13|243.21|240.41|234.93|232.13|0
1648533600000|2022-03-29 06:00:00|235.27|232.47|236.42|233.62|242.17|239.37|235.1|232.3|0
1648537200000|2022-03-29 07:00:00|236.33|233.53|237.38|234.98|242.9|240.5|233.99|231.59|0
1648540800000|2022-03-29 08:00:00|237.46|235.06|235.39|232.99|238.14|235.74|234.04|231.64|0
1648544400000|2022-03-29 09:00:00|235.22|232.82|231.44|229.04|235.9|233.5|228.26|225.86|0
1648548000000|2022-03-29 10:00:00|231.69|229.29|232.81|230.41|236.51|234.11|230.29|227.89|0
1648551600000|2022-03-29 11:00:00|232.98|230.58|226.57|224.17|235.51|233.11|224.08|221.68|0
1648555200000|2022-03-29 12:00:00|226.73|224.33|217.65|215.25|227.73|225.33|215.54|213.14|0
1648558800000|2022-03-29 13:00:00|217.16|214.76|220.56|218.16|224.44|222.04|208.73|206.33|0
1648562400000|2022-03-29 14:00:00|220.23|217.83|221.96|219.56|234.16|231.76|217.85|215.45|0
1648566000000|2022-03-29 15:00:00|221.79|219.39|219.82|217.42|227.28|224.88|216.56|214.16|0
1648569600000|2022-03-29 16:00:00|219.33|216.93|226.07|223.67|231.3|228.9|219.26|216.86|0
1648573200000|2022-03-29 17:00:00|225.9|223.5|219.9|217.5|232.02|229.62|219.73|217.33|0
1648576800000|2022-03-29 18:00:00|220.06|217.66|213.88|211.48|222.67|220.27|211.47|209.07|0
1648580400000|2022-03-29 19:00:00|213.8|211.4|206.57|204.17|215.32|212.92|204.54|202.14|0
1648584000000|2022-03-29 20:00:00|206.73|204.33|210.14|207.34|211|208.6|206.73|204.33|0
1648587600000|2022-03-29 21:00:00|210.1|207.3|210.59|207.79|211.45|208.65|210.1|207.3|0
1648591200000|2022-03-29 22:00:00|209.95|207.15|211.11|208.31|213.21|210.41|209.68|206.88|0
1648594800000|2022-03-29 23:00:00|211.26|208.46|209.64|206.84|211.56|208.76|209.64|206.84|0
1648598400000|2022-03-30 00:00:00|209.8|207|211.68|208.88|213.15|210.35|209.62|206.82|0
1648602000000|2022-03-30 01:00:00|211.76|208.96|209.89|207.09|212.63|209.83|206.11|203.31|0
1648605600000|2022-03-30 02:00:00|209.74|206.94|212.41|209.61|212.9|210.1|209.58|206.78|0
1648609200000|2022-03-30 03:00:00|212.25|209.45|212.95|210.15|213.11|210.31|210.16|207.36|0
1648612800000|2022-03-30 04:00:00|212.79|209.99|214.19|211.39|215.97|213.17|211.35|208.55|0
1648616400000|2022-03-30 05:00:00|214.03|211.23|207.67|204.87|215.31|212.51|207.51|204.71|0
1648620000000|2022-03-30 06:00:00|207.51|204.71|209.79|206.99|212.18|209.38|207.51|204.71|0
1648623600000|2022-03-30 07:00:00|209.95|207.15|215.38|212.98|217.81|215.41|209.79|206.99|0
1648627200000|2022-03-30 08:00:00|215.54|213.14|220.49|218.09|222.7|220.3|215.3|212.9|0
1648630800000|2022-03-30 09:00:00|220.33|217.93|217.08|214.68|220.49|218.09|216.76|214.36|0
1648634400000|2022-03-30 10:00:00|217|214.6|217.36|214.96|222.39|219.99|216.25|213.85|0
1648638000000|2022-03-30 11:00:00|217.2|214.8|216.05|213.65|217.68|215.28|214.78|212.38|0
1648641600000|2022-03-30 12:00:00|216.21|213.81|218.74|216.34|224.28|221.88|216.21|213.81|0
1648645200000|2022-03-30 13:00:00|218.67|216.27|212.07|209.67|221.57|219.17|211.43|209.03|0
1648648800000|2022-03-30 14:00:00|211.59|209.19|218.93|216.53|219.26|216.86|210.16|207.76|0
1648652400000|2022-03-30 15:00:00|219.1|216.7|221.94|219.54|228.84|226.44|217.64|215.24|0
1648656000000|2022-03-30 16:00:00|222.43|220.03|218.86|216.46|224.26|221.86|217.58|215.18|0
1648659600000|2022-03-30 17:00:00|218.7|216.3|227|224.6|227.82|225.42|218.7|216.3|0
1648663200000|2022-03-30 18:00:00|227.33|224.93|232.2|229.8|232.79|230.39|222.72|220.32|0
1648666800000|2022-03-30 19:00:00|232.45|230.05|226.81|224.41|243.32|240.92|226.81|224.41|0
1648670400000|2022-03-30 20:00:00|227.22|224.82|222.94|220.14|227.71|225.31|221.39|218.59|0
1648674000000|2022-03-30 21:00:00|222.53|219.73|223.14|220.34|223.33|220.53|222.53|219.73|0
1648677600000|2022-03-30 22:00:00|223.04|220.24|223.45|220.65|223.97|221.17|222.64|219.84|0
1648681200000|2022-03-30 23:00:00|223.29|220.49|224.74|221.94|225.24|222.44|222.78|219.98|0
1648684800000|2022-03-31 00:00:00|224.57|221.77|215.34|212.54|225.07|222.27|214.77|211.97|0
1648688400000|2022-03-31 01:00:00|215.43|212.63|216.93|214.13|217.42|214.62|214.86|212.06|0
1648692000000|2022-03-31 02:00:00|217.09|214.29|217.06|214.26|218.22|215.42|215.61|212.81|0
1648695600000|2022-03-31 03:00:00|216.73|213.93|219.79|216.99|219.97|217.17|216.73|213.93|0
1648699200000|2022-03-31 04:00:00|219.63|216.83|221.17|218.37|222.25|219.45|219.3|216.5|0
1648702800000|2022-03-31 05:00:00|221.01|218.21|222.12|219.32|224.58|221.78|220.85|218.05|0
1648706400000|2022-03-31 06:00:00|222.44|219.64|221.29|218.49|225.09|222.29|220.98|218.18|0
1648710000000|2022-03-31 07:00:00|221.04|218.24|219.6|217.2|221.65|219.25|215.89|213.49|0
1648713600000|2022-03-31 08:00:00|219.76|217.36|221.29|218.89|223.68|221.28|219.76|217.36|0
1648717200000|2022-03-31 09:00:00|221.62|219.22|223.36|220.96|223.42|221.02|220.78|218.38|0
1648720800000|2022-03-31 10:00:00|223.19|220.79|225.63|223.23|225.63|223.23|221.86|219.46|0
1648724400000|2022-03-31 11:00:00|225.46|223.06|226.57|224.17|231.39|228.99|224.8|222.4|0
1648728000000|2022-03-31 12:00:00|226.4|224|226.22|223.82|228.22|225.82|223.24|220.84|0
1648731600000|2022-03-31 13:00:00|226.06|223.66|232.1|229.7|235.96|233.56|224.24|221.84|0
1648735200000|2022-03-31 14:00:00|232.02|229.62|226.6|224.2|240.89|238.49|225.11|222.71|0
1648738800000|2022-03-31 15:00:00|226.93|224.53|230.58|228.18|234.81|232.41|226.1|223.7|0
1648742400000|2022-03-31 16:00:00|230.75|228.35|239.2|236.8|239.55|237.15|229.41|227.01|0
1648746000000|2022-03-31 17:00:00|239.03|236.63|237.29|234.89|241.77|239.37|233.56|231.16|0
1648749600000|2022-03-31 18:00:00|236.95|234.55|239.54|237.14|244.73|242.33|236.95|234.55|0
1648753200000|2022-03-31 19:00:00|239.03|236.63|272.29|269.89|275.22|272.82|234.42|232.02|0
1648756800000|2022-03-31 20:00:00|274.3|271.9|263.89|261.09|274.3|271.9|261.64|258.84|0
1648760400000|2022-03-31 21:00:00|263.77|260.97|264.49|261.69|266.35|263.55|263.7|260.9|0
1648764000000|2022-03-31 22:00:00|264.22|261.42|263.19|260.39|266.47|263.67|261.41|258.61|0
1648767600000|2022-03-31 23:00:00|263.01|260.21|262.62|259.82|263.73|260.93|261|258.2|0
1648771200000|2022-04-01 00:00:00|262.44|259.64|262.59|259.79|266.77|263.97|261|258.2|0
1648774800000|2022-04-01 01:00:00|262.77|259.97|262.92|260.12|264.56|261.76|260.78|257.98|0
1648778400000|2022-04-01 02:00:00|263.1|260.3|259.83|257.03|263.46|260.66|259.47|256.67|0
1648782000000|2022-04-01 03:00:00|259.65|256.85|258.91|256.11|259.65|256.85|256.97|254.17|0
1648785600000|2022-04-01 04:00:00|258.73|255.93|262.29|259.49|262.57|259.77|258.54|255.74|0
1648789200000|2022-04-01 05:00:00|262.47|259.67|264.25|261.45|264.26|261.46|259.76|256.96|0
1648792800000|2022-04-01 06:00:00|264.62|261.82|258.81|256.01|265.52|262.72|258.19|255.39|0
1648796400000|2022-04-01 07:00:00|258.99|256.19|257.77|255.37|263.1|260.7|255.92|253.52|0
1648800000000|2022-04-01 08:00:00|258.03|255.63|255.85|253.45|258.84|256.44|255.14|252.74|0
1648803600000|2022-04-01 09:00:00|256.12|253.72|253.77|251.37|259.62|257.22|252.79|250.39|0
1648807200000|2022-04-01 10:00:00|253.85|251.45|253.13|250.73|255.01|252.61|251.44|249.04|0
1648810800000|2022-04-01 11:00:00|253.39|250.99|252.31|249.91|254.99|252.59|252.31|249.91|0
1648814400000|2022-04-01 12:00:00|252.49|250.09|258.34|255.94|258.9|256.5|250.6|248.2|0
1648818000000|2022-04-01 13:00:00|258.53|256.13|265.45|262.57|269.27|266.39|254.51|252.11|0
1648821600000|2022-04-01 14:00:00|266.38|263.5|268.02|265.62|276.89|274.01|261.09|258.21|0
1648825200000|2022-04-01 15:00:00|268.39|265.99|279.88|277.48|281.4|279|264.18|261.78|0
1648828800000|2022-04-01 16:00:00|280.64|278.24|282.94|280.54|287.37|284.97|278.95|276.55|0
1648832400000|2022-04-01 17:00:00|282.56|280.16|276.77|274.37|288.36|285.96|275.14|272.74|0
1648836000000|2022-04-01 18:00:00|276.96|274.56|265.52|263.12|277.53|275.13|258.42|256.02|0
1648839600000|2022-04-01 19:00:00|266.09|263.69|259.5|256.62|278.02|275.62|256.35|253.47|0
1648843200000|2022-04-01 20:00:00|258.38|255.5|260.47|257.67|263.53|261.13|257.22|254.82|0
1649055600000|2022-04-04 07:00:00|254.55|251.75|261.54|259.14|264.83|262.43|253.08|250.28|0
1649059200000|2022-04-04 08:00:00|261.35|258.95|259.1|256.7|264.34|261.94|257.44|255.04|0
1649062800000|2022-04-04 09:00:00|259.28|256.88|251.3|248.9|259.28|256.88|250.2|247.8|0
1649066400000|2022-04-04 10:00:00|251.21|248.81|253.85|251.45|254.41|252.01|248.55|246.15|0
1649070000000|2022-04-04 11:00:00|254.04|251.64|250.06|247.66|254.13|251.73|249.05|246.65|0
1649073600000|2022-04-04 12:00:00|249.96|247.56|256.67|254.27|257.5|255.1|249.04|246.64|0
1649077200000|2022-04-04 13:00:00|256.76|254.36|244.96|242.56|261.87|259.47|242.43|240.03|0
1649080800000|2022-04-04 14:00:00|244.78|242.38|245.48|243.08|252.46|250.06|242.05|239.65|0
1649084400000|2022-04-04 15:00:00|245.12|242.72|235.98|233.58|245.84|243.44|234.54|232.14|0
1649088000000|2022-04-04 16:00:00|235.8|233.4|239.95|237.55|240.32|237.92|234.01|231.61|0
1649091600000|2022-04-04 17:00:00|240.13|237.73|234.33|231.93|241.59|239.19|233.79|231.39|0
1649095200000|2022-04-04 18:00:00|234.15|231.75|232.69|230.29|239.37|236.97|230.56|228.16|0
1649098800000|2022-04-04 19:00:00|232.51|230.11|226.08|223.68|233.76|231.36|225.37|222.97|0
1649102400000|2022-04-04 20:00:00|225.55|223.15|227.6|224.8|227.75|225.26|225.11|222.31|0
1649106000000|2022-04-04 21:00:00|227.5|224.7|226.88|224.08|227.78|224.98|226.85|224.05|0
1649109600000|2022-04-04 22:00:00|226.93|224.13|228.14|225.34|228.68|225.88|226.93|224.13|0
1649113200000|2022-04-04 23:00:00|228.31|225.51|229.35|226.55|229.35|226.55|227.23|224.43|0
1649116800000|2022-04-05 00:00:00|229.17|226.37|229.5|226.7|231.3|228.5|229.17|226.37|0
1649120400000|2022-04-05 01:00:00|229.32|226.52|228.76|225.96|230.39|227.59|228.58|225.78|0
1649124000000|2022-04-05 02:00:00|228.68|225.88|230.08|227.28|230.28|227.48|228.58|225.78|0
1649127600000|2022-04-05 03:00:00|229.9|227.1|230.23|227.43|230.96|228.16|229.36|226.56|0
1649131200000|2022-04-05 04:00:00|230.05|227.25|229.13|226.33|230.41|227.61|228.71|225.91|0
1649134800000|2022-04-05 05:00:00|229.31|226.51|227.69|224.89|229.48|226.68|227.33|224.53|0
1649138400000|2022-04-05 06:00:00|227.51|224.71|230.49|227.69|231.38|228.58|226.27|223.47|0
1649142000000|2022-04-05 07:00:00|229.95|227.15|223.68|220.8|231.05|228.24|221.56|218.68|0
1649145600000|2022-04-05 08:00:00|223.77|220.89|226.95|224.55|227.48|225.08|222.21|219.81|0
1649149200000|2022-04-05 09:00:00|227.12|224.72|233.71|231.31|234.24|231.84|226.41|224.01|0
1649152800000|2022-04-05 10:00:00|233.88|231.48|233.96|231.56|237.56|235.16|232.28|229.88|0
1649156400000|2022-04-05 11:00:00|234.14|231.74|232.33|229.93|236.83|234.43|231.62|229.22|0
1649160000000|2022-04-05 12:00:00|232.15|229.75|236.6|234.2|237.32|234.92|230.72|228.32|0
1649163600000|2022-04-05 13:00:00|236.78|234.38|226.41|224.01|238.2|235.8|224.67|222.27|0
1649167200000|2022-04-05 14:00:00|226.5|224.1|241.76|238.88|250.04|247.16|220.32|217.92|0
1649170800000|2022-04-05 15:00:00|241.58|238.7|253.82|251.42|254|251.6|240.59|237.71|0
1649174400000|2022-04-05 16:00:00|254|251.6|253.01|250.61|262.65|260.25|251.07|248.67|0
1649178000000|2022-04-05 17:00:00|253.19|250.79|256.57|254.17|260.11|257.71|243.41|241.01|0
1649181600000|2022-04-05 18:00:00|256.75|254.35|260.24|257.84|261.17|258.77|253.39|250.99|0
1649185200000|2022-04-05 19:00:00|260.15|257.75|270.62|268.22|280.17|277.77|258.56|256.16|0
1649188800000|2022-04-05 20:00:00|270.24|267.84|267.45|264.65|270.62|268.02|267.29|264.49|0
1649192400000|2022-04-05 21:00:00|267.4|264.6|266.97|264.17|267.56|264.76|266.36|263.56|0
1649196000000|2022-04-05 22:00:00|267.64|264.84|268.65|265.85|271.13|268.33|267.27|264.47|0
1649199600000|2022-04-05 23:00:00|268.46|265.66|269.76|266.96|270.35|267.55|267.79|264.99|0
1649203200000|2022-04-06 00:00:00|269.95|267.15|277.76|274.96|277.76|274.96|267.86|265.06|0
1649206800000|2022-04-06 01:00:00|277.86|275.06|277.93|275.13|279.11|276.31|272.77|269.97|0
1649210400000|2022-04-06 02:00:00|278.31|275.51|275.02|272.22|278.31|275.51|274.64|271.84|0
1649214000000|2022-04-06 03:00:00|275.21|272.41|276.14|273.34|277.69|274.89|273.68|270.88|0
1649217600000|2022-04-06 04:00:00|275.95|273.15|274.58|271.78|275.95|273.15|272.88|270.08|0
1649221200000|2022-04-06 05:00:00|274.39|271.59|270.95|268.15|274.58|271.78|268.55|265.75|0
1649224800000|2022-04-06 06:00:00|271.33|268.53|267.1|264.3|271.33|268.53|264.65|261.85|0
1649228400000|2022-04-06 07:00:00|266.35|263.55|286.23|283.83|287.01|284.61|264.81|262.41|0
1649232000000|2022-04-06 08:00:00|286.42|284.02|284.25|281.85|289.73|287.33|282.72|280.32|0
1649235600000|2022-04-06 09:00:00|284.06|281.66|290.28|287.88|296.21|293.81|282.7|280.3|0
1649239200000|2022-04-06 10:00:00|290.39|287.99|298.25|295.85|299.24|296.84|289.89|287.49|0
1649242800000|2022-04-06 11:00:00|298.05|295.65|307.74|305.34|308.94|306.54|296.86|294.46|0
1649246400000|2022-04-06 12:00:00|307.54|305.14|304.32|301.92|309.94|307.54|303.52|301.12|0
1649250000000|2022-04-06 13:00:00|304.92|302.52|317.8|314.92|317.8|314.92|300.32|297.92|0
1649253600000|2022-04-06 14:00:00|317.6|314.72|321.23|318.83|327.77|324.89|314.33|311.93|0
1649257200000|2022-04-06 15:00:00|321.64|319.24|314|311.6|323.88|321.48|309.98|307.58|0
1649260800000|2022-04-06 16:00:00|313.8|311.4|318.24|315.84|323.25|320.85|312.49|310.09|0
1649264400000|2022-04-06 17:00:00|318.64|316.24|311.4|308.52|321.68|319.28|305.06|302.18|0
1649268000000|2022-04-06 18:00:00|311.61|308.73|294.19|291.79|332.71|329.83|292.54|289.66|0
1649271600000|2022-04-06 19:00:00|293.8|291.4|302.93|300.53|315.55|313.15|286.67|284.27|0
1649275200000|2022-04-06 20:00:00|303.74|301.34|307.7|304.9|307.7|304.9|302.31|299.91|0
1649278800000|2022-04-06 21:00:00|307.73|304.93|306.64|303.84|307.73|304.93|306.5|303.7|0
1649282400000|2022-04-06 22:00:00|307.22|304.42|303.82|301.02|307.22|304.42|302.19|299.39|0
1649286000000|2022-04-06 23:00:00|303.61|300.81|314.9|312.1|315.93|313.13|303.2|300.4|0
1649289600000|2022-04-07 00:00:00|315.52|312.72|314.46|311.66|317.39|314.59|313.24|310.44|0
1649293200000|2022-04-07 01:00:00|314.26|311.46|310.31|307.51|316.12|313.32|307.03|304.23|0
1649296800000|2022-04-07 02:00:00|310.52|307.72|312.77|309.97|313.81|311.01|309.89|307.09|0
1649300400000|2022-04-07 03:00:00|312.67|309.87|319.12|316.32|319.22|316.42|312.15|309.35|0
1649304000000|2022-04-07 04:00:00|319.01|316.21|319.57|316.77|321.29|318.49|317.33|314.53|0
1649307600000|2022-04-07 05:00:00|319.78|316.98|315.93|313.13|322.05|319.25|313.36|310.56|0
1649311200000|2022-04-07 06:00:00|316.03|313.23|303.49|300.69|317.48|314.68|302.07|299.27|0
1649314800000|2022-04-07 07:00:00|303.29|300.49|305.52|303.12|306.34|303.94|296.59|294.19|0
1649318400000|2022-04-07 08:00:00|305.31|302.91|295.95|293.55|307.36|304.96|295.95|293.55|0
1649322000000|2022-04-07 09:00:00|296.15|293.75|293.52|291.12|299.58|297.18|292.72|290.32|0
1649325600000|2022-04-07 10:00:00|293.92|291.52|295.37|292.97|295.77|293.37|292.15|289.75|0
1649329200000|2022-04-07 11:00:00|295.57|293.17|297.57|295.17|300.62|298.22|286.34|283.94|0
1649332800000|2022-04-07 12:00:00|297.77|295.37|309.2|306.8|310.44|308.04|296.96|294.56|0
1649336400000|2022-04-07 13:00:00|308.59|306.19|301.87|299.47|314.34|311.94|296.32|293.92|0
1649340000000|2022-04-07 14:00:00|301.36|298.96|315.58|313.18|322.23|319.83|295.71|293.31|0
1649343600000|2022-04-07 15:00:00|316.2|313.8|322.83|320.43|327.01|324.61|308.9|306.5|0
1649347200000|2022-04-07 16:00:00|323.24|320.84|323.85|321.45|329.51|327.11|316.38|313.98|0
1649350800000|2022-04-07 17:00:00|323.64|321.24|296.55|294.15|324.68|322.28|295.74|293.34|0
1649354400000|2022-04-07 18:00:00|297.15|294.75|282.17|279.77|301.6|299.2|281.58|279.18|0
1649358000000|2022-04-07 19:00:00|283.75|281.35|286.72|284.32|288.31|285.91|271.61|269.21|0
1649361600000|2022-04-07 20:00:00|286.32|283.92|287.99|285.19|290.7|287.9|284.33|281.93|0
1649365200000|2022-04-07 21:00:00|287.58|284.78|288.04|285.24|288.7|285.9|287.37|284.57|0
1649368800000|2022-04-07 22:00:00|287.77|284.97|286.65|283.85|288.17|285.37|285.28|282.48|0
1649372400000|2022-04-07 23:00:00|287.05|284.25|282.66|279.86|287.64|284.84|281.48|278.68|0
1649376000000|2022-04-08 00:00:00|282.86|280.06|287.99|285.19|290.6|287.8|281.87|279.07|0
1649379600000|2022-04-08 01:00:00|287.8|285|290.37|287.57|290.58|287.78|287.19|284.39|0
1649383200000|2022-04-08 02:00:00|290.47|287.67|284.96|282.16|290.57|287.77|284.57|281.77|0
1649386800000|2022-04-08 03:00:00|284.77|281.97|287.32|284.52|288.52|285.72|284.36|281.56|0
1649390400000|2022-04-08 04:00:00|287.13|284.33|289.65|286.85|290.85|288.05|286.93|284.13|0
1649394000000|2022-04-08 05:00:00|289.85|287.05|283.87|281.07|290.84|288.04|283.09|280.29|0
1649397600000|2022-04-08 06:00:00|283.68|280.88|275.9|273.1|285.06|282.26|275.31|272.51|0
1649401200000|2022-04-08 07:00:00|276.4|273.6|271.71|269.31|281.41|279.01|271.42|269.02|0
1649404800000|2022-04-08 08:00:00|271.91|269.51|276.12|273.72|277.11|274.71|267.95|265.55|0
1649408400000|2022-04-08 09:00:00|276.52|274.12|277.79|275.39|280.75|278.35|276.52|274.12|0
1649412000000|2022-04-08 10:00:00|277.98|275.58|275.41|273.01|282.91|280.51|275.01|272.61|0
1649415600000|2022-04-08 11:00:00|275.21|272.81|274.54|272.14|276.78|274.38|271.62|269.22|0
1649419200000|2022-04-08 12:00:00|274.34|271.94|284.78|282.38|286.17|283.77|273.76|271.36|0
1649422800000|2022-04-08 13:00:00|285.18|282.78|306.27|303.87|308.12|305.72|285.18|282.78|0
1649426400000|2022-04-08 14:00:00|308.12|305.72|277.32|274.92|308.12|305.72|277.32|274.92|0
1649430000000|2022-04-08 15:00:00|277.91|275.51|276.81|274.41|283.46|281.06|273.19|270.79|0
1649433600000|2022-04-08 16:00:00|277.01|274.61|272.32|269.92|280.8|278.4|268.99|266.59|0
1649437200000|2022-04-08 17:00:00|272.52|270.12|282.43|280.03|284.85|282.45|272.12|269.72|0
1649440800000|2022-04-08 18:00:00|282.84|280.44|284.62|282.22|292.52|290.12|279.03|276.63|0
1649444400000|2022-04-08 19:00:00|285.22|282.82|293.7|291.3|300.22|297.82|278.61|276.21|0
1649448000000|2022-04-08 20:00:00|293.09|290.69|294.7|291.9|294.91|292.31|289.85|287.45|0
1649660400000|2022-04-11 07:00:00|310.86|308.06|300.63|298.23|320.86|318.46|295.96|293.56|0
1649664000000|2022-04-11 08:00:00|300.42|298.02|313.71|311.31|319.06|316.66|298.33|295.93|0
1649667600000|2022-04-11 09:00:00|313.49|311.09|304.48|302.08|314.98|312.58|302.9|300.5|0
1649671200000|2022-04-11 10:00:00|304.16|301.76|302.5|300.1|310.62|308.22|300.06|297.66|0
1649674800000|2022-04-11 11:00:00|302.71|300.31|316.22|313.82|316.76|314.36|302.08|299.68|0
1649678400000|2022-04-11 12:00:00|316.01|313.61|318.16|315.76|323.06|320.66|314.09|311.69|0
1649682000000|2022-04-11 13:00:00|317.95|315.55|319.43|317.03|330|327.6|312.4|310|0
1649685600000|2022-04-11 14:00:00|320.5|318.1|336.62|334.22|339.45|337.05|316.64|314.24|0
1649689200000|2022-04-11 15:00:00|337.71|335.31|339.98|337.58|343.43|341.03|334.03|331.63|0
1649692800000|2022-04-11 16:00:00|340.19|337.79|342.54|340.14|346.65|344.25|338.47|336.07|0
1649696400000|2022-04-11 17:00:00|342.76|340.36|339.73|337.33|345.77|343.37|336.31|333.91|0
1649700000000|2022-04-11 18:00:00|339.51|337.11|337.35|334.95|348.13|345.73|334.35|331.95|0
1649703600000|2022-04-11 19:00:00|337.56|335.16|358.53|356.13|364.22|361.82|332.64|330.24|0
1649707200000|2022-04-11 20:00:00|358.1|355.7|359.86|357.06|363.68|360.88|358.1|355.7|0
1649710800000|2022-04-11 21:00:00|359.81|357.01|359.79|356.99|360.15|357.35|359.03|356.23|0
1649714400000|2022-04-11 22:00:00|359.69|356.89|356.67|353.87|359.69|356.89|356.45|353.65|0
1649718000000|2022-04-11 23:00:00|356.45|353.65|362.73|359.93|364.92|362.12|356.45|353.65|0
1649721600000|2022-04-12 00:00:00|363.17|360.37|373.67|370.87|374.55|371.75|360.12|357.32|0
1649725200000|2022-04-12 01:00:00|373.89|371.09|378.73|375.93|379.39|376.59|372.57|369.77|0
1649728800000|2022-04-12 02:00:00|378.5|375.7|376.06|373.26|379.17|376.37|374.96|372.16|0
1649732400000|2022-04-12 03:00:00|375.84|373.04|379.87|377.07|380.53|377.73|375.26|372.46|0
1649736000000|2022-04-12 04:00:00|379.76|376.96|382.94|380.14|383.61|380.81|378.76|375.96|0
1649739600000|2022-04-12 05:00:00|382.72|379.92|377.3|374.5|384.05|381.25|374.12|371.32|0
1649743200000|2022-04-12 06:00:00|377.52|374.72|372.78|369.98|381.05|378.25|370.6|367.8|0
1649746800000|2022-04-12 07:00:00|372.56|369.76|377.07|374.67|385.19|382.79|371.24|368.44|0
1649750400000|2022-04-12 08:00:00|376.96|374.56|362.66|360.26|378.59|376.19|361.76|359.36|0
1649754000000|2022-04-12 09:00:00|362.76|360.36|360.36|357.96|366.47|364.07|357.54|355.14|0
1649757600000|2022-04-12 10:00:00|360.48|358.08|359.04|356.64|363.4|361|355.8|353.4|0
1649761200000|2022-04-12 11:00:00|359.26|356.86|355.56|353.16|363.82|361.42|355.34|352.94|0
1649764800000|2022-04-12 12:00:00|355.34|352.94|314.97|312.57|357.29|354.89|310.54|308.14|0
1649768400000|2022-04-12 13:00:00|315.18|312.78|312.08|309.68|335.94|333.54|306.6|304.2|0
1649772000000|2022-04-12 14:00:00|311.86|309.46|333.73|331.33|336.98|334.58|310.39|307.99|0
1649775600000|2022-04-12 15:00:00|333.95|331.55|323.58|321.18|336.76|334.36|316.3|313.9|0
1649779200000|2022-04-12 16:00:00|323.15|320.75|337.36|334.96|344.49|342.09|322.72|320.32|0
1649782800000|2022-04-12 17:00:00|337.68|335.28|361.41|359.01|362.29|359.89|333.95|331.55|0
1649786400000|2022-04-12 18:00:00|361.19|358.79|369.19|366.79|376.3|373.9|355.03|352.63|0
1649790000000|2022-04-12 19:00:00|369.86|367.46|374.62|372.22|389.91|387.51|367.43|365.03|0
1649793600000|2022-04-12 20:00:00|375.72|373.32|373.16|370.36|378.81|376.41|370.44|368.04|0
1649797200000|2022-04-12 21:00:00|373.27|370.47|372.54|369.74|373.29|370.49|372.36|369.56|0
1649800800000|2022-04-12 22:00:00|371.6|368.8|367.96|365.16|374.45|371.65|367.96|365.16|0
1649804400000|2022-04-12 23:00:00|368.18|365.38|363.14|360.34|368.29|365.49|363.14|360.34|0
1649808000000|2022-04-13 00:00:00|363.36|360.56|360.08|357.28|364.88|362.08|359.86|357.06|0
1649811600000|2022-04-13 01:00:00|360.19|357.39|359.41|356.61|360.94|358.14|357.9|355.1|0
1649815200000|2022-04-13 02:00:00|359.19|356.39|357.66|354.86|360.06|357.26|356.15|353.35|0
1649818800000|2022-04-13 03:00:00|357.44|354.64|353.87|351.07|357.44|354.64|353.44|350.64|0
1649822400000|2022-04-13 04:00:00|353.77|350.97|355.81|353.01|359.09|356.29|353.65|350.85|0
1649826000000|2022-04-13 05:00:00|356.03|353.23|343.03|340.23|379.46|376.66|342.82|340.02|0
1649829600000|2022-04-13 06:00:00|342.82|340.02|351.66|348.86|352.75|349.95|342.82|340.02|0
1649833200000|2022-04-13 07:00:00|351.44|348.64|351.24|348.84|358.65|356.25|347.75|345.35|0
1649836800000|2022-04-13 08:00:00|351.46|349.06|345.33|342.93|352.12|349.72|343.16|340.76|0
1649840400000|2022-04-13 09:00:00|345.55|343.15|361.59|359.19|362.03|359.63|344.89|342.49|0
1649844000000|2022-04-13 10:00:00|361.49|359.09|351.25|348.85|362.37|359.97|350.82|348.42|0
1649847600000|2022-04-13 11:00:00|350.93|348.53|366.2|363.8|368.2|365.8|346.79|344.39|0
1649851200000|2022-04-13 12:00:00|366.65|364.25|376.2|373.8|378.12|375.72|364.87|362.47|0
1649854800000|2022-04-13 13:00:00|376.1|373.7|367.67|365.27|381.35|378.95|356.67|354.27|0
1649858400000|2022-04-13 14:00:00|367.23|364.83|359.91|357.51|373.87|371.47|358.81|356.41|0
1649862000000|2022-04-13 15:00:00|359.69|357.29|346.96|344.56|359.91|357.51|338.72|336.32|0
1649865600000|2022-04-13 16:00:00|346.84|344.44|338.03|335.63|349.27|346.87|333.86|331.46|0
1649869200000|2022-04-13 17:00:00|337.59|335.19|338.23|335.83|342.61|340.21|331.26|328.86|0
1649872800000|2022-04-13 18:00:00|338.12|335.72|330.06|327.66|340.41|338.01|328.53|326.13|0
1649876400000|2022-04-13 19:00:00|329.84|327.44|324.02|321.62|334.22|331.82|318.08|315.68|0
1649880000000|2022-04-13 20:00:00|323.36|320.96|327.39|324.59|327.72|325.13|323.36|320.96|0
1649883600000|2022-04-13 21:00:00|327.51|324.71|326.85|324.05|327.6|324.8|326.57|323.77|0
1649887200000|2022-04-13 22:00:00|326.93|324.13|323.95|321.15|327.7|324.9|323.73|320.93|0
1649890800000|2022-04-13 23:00:00|323.84|321.04|327.44|324.64|327.67|324.87|323.73|320.93|0
1649894400000|2022-04-14 00:00:00|326.78|323.98|323.04|320.24|327.44|324.64|320.64|317.84|0
1649898000000|2022-04-14 01:00:00|323.26|320.46|321.49|318.69|326.32|323.52|321.05|318.25|0
1649901600000|2022-04-14 02:00:00|321.71|318.91|321.03|318.23|322.36|319.56|318.86|316.06|0
1649905200000|2022-04-14 03:00:00|320.93|318.13|320.8|318|322.56|319.76|318.4|315.6|0
1649908800000|2022-04-14 04:00:00|320.91|318.11|315.12|312.32|320.91|318.11|313.82|311.02|0
1649912400000|2022-04-14 05:00:00|314.9|312.1|315.91|313.11|316.04|313.24|312.23|309.43|0
1649916000000|2022-04-14 06:00:00|315.7|312.9|320.27|317.47|320.27|317.47|314.23|311.43|0
1649919600000|2022-04-14 07:00:00|319.61|316.81|323.62|321.22|327.12|324.24|319.61|316.81|0
1649923200000|2022-04-14 08:00:00|323.52|321.12|324.92|322.52|328.45|326.05|322.09|319.69|0
1649926800000|2022-04-14 09:00:00|325.14|322.74|323.84|321.44|329.33|326.93|323.4|321|0
1649930400000|2022-04-14 10:00:00|324.06|321.66|325.14|322.74|328.66|326.26|322.08|319.68|0
1649934000000|2022-04-14 11:00:00|325.36|322.96|331.74|328.86|333.18|330.3|320.76|318.36|0
1649937600000|2022-04-14 12:00:00|331.86|328.98|333.74|331.34|334.19|331.79|324.29|321.41|0
1649941200000|2022-04-14 13:00:00|333.96|331.56|335.69|332.81|338.8|335.92|311.92|309.52|0
1649944800000|2022-04-14 14:00:00|335.14|332.26|340.85|337.97|349.62|346.74|328.63|325.75|0
1649948400000|2022-04-14 15:00:00|341.74|338.86|348.29|345.41|349.18|346.3|334.22|331.34|0
1649952000000|2022-04-14 16:00:00|348.74|345.86|354.76|351.88|359.7|356.82|344.73|341.85|0
1649955600000|2022-04-14 17:00:00|354.53|351.65|343.37|340.49|358.57|355.69|343.37|340.49|0
1649959200000|2022-04-14 18:00:00|343.59|340.71|361.02|358.14|361.25|358.37|339.16|336.28|0
1649962800000|2022-04-14 19:00:00|361.25|358.37|374.99|372.11|376.8|373.92|356.8|353.92|0
1649966400000|2022-04-14 20:00:00|375.22|372.34|377.25|374.37|377.26|374.38|373.86|370.98|0
1650265200000|2022-04-18 07:00:00|396.73|393.37|397.27|394.39|401.13|398.25|395.69|392.81|0
1650268800000|2022-04-18 08:00:00|397.38|394.5|393.96|391.56|397.38|394.5|390.13|387.62|0
1650272400000|2022-04-18 09:00:00|393.73|391.33|398.13|395.73|401.42|399.02|393.73|391.33|0
1650276000000|2022-04-18 10:00:00|398.24|395.84|394.15|391.75|398.46|396.06|392.35|389.95|0
1650279600000|2022-04-18 11:00:00|393.02|390.62|388.54|386.14|393.02|390.62|381.56|379.16|0
1650283200000|2022-04-18 12:00:00|388.32|385.92|388.98|386.58|391.37|388.97|384.24|381.84|0
1650286800000|2022-04-18 13:00:00|389.1|386.7|375.07|372.67|390|387.6|360.03|357.63|0
1650290400000|2022-04-18 14:00:00|375.86|373.46|367.23|364.83|380.88|378.48|360.14|357.74|0
1650294000000|2022-04-18 15:00:00|367.34|364.94|380.89|378.49|389.15|386.75|363.93|361.53|0
1650297600000|2022-04-18 16:00:00|381.12|378.72|387.52|385.12|395.73|393.33|380.2|377.8|0
1650301200000|2022-04-18 17:00:00|387.07|384.67|361.43|359.03|388.89|386.49|356.22|353.82|0
1650304800000|2022-04-18 18:00:00|360.64|358.24|368.04|365.64|369.39|366.99|356.24|353.84|0
1650308400000|2022-04-18 19:00:00|368.5|366.1|373.99|371.11|394.98|392.1|366.9|364.5|0
1650312000000|2022-04-18 20:00:00|373.08|370.2|362.38|359.58|373.54|370.66|357.77|354.97|0
1650315600000|2022-04-18 21:00:00|362.43|359.63|361.22|358.42|362.53|359.73|360.69|357.89|0
1650319200000|2022-04-18 22:00:00|361.46|358.66|361.33|358.53|363.61|360.81|358.16|355.36|0
1650322800000|2022-04-18 23:00:00|361.1|358.3|351.81|349.01|362.91|360.11|351.81|349.01|0
1650326400000|2022-04-19 00:00:00|352.04|349.24|364.94|362.14|367.22|364.42|352.04|349.24|0
1650330000000|2022-04-19 01:00:00|365.4|362.6|362.77|359.97|368.59|365.79|360.15|357.35|0
1650333600000|2022-04-19 02:00:00|362.88|360.08|363.32|360.52|366.29|363.49|362.42|359.62|0
1650337200000|2022-04-19 03:00:00|363.21|360.41|357.85|355.05|363.54|360.74|355.26|352.46|0
1650340800000|2022-04-19 04:00:00|357.63|354.83|357.16|354.36|359.89|357.09|356.71|353.91|0
1650344400000|2022-04-19 05:00:00|357.39|354.59|361.91|359.11|361.92|359.12|356.48|353.68|0
1650348000000|2022-04-19 06:00:00|362.14|359.34|358.23|355.43|364.19|361.39|353.52|350.72|0
1650351600000|2022-04-19 07:00:00|358.46|355.66|363.26|360.38|373.78|370.9|358.46|355.66|0
1650355200000|2022-04-19 08:00:00|363.71|360.83|378.17|375.29|379.31|376.43|357.36|354.96|0
1650358800000|2022-04-19 09:00:00|378.52|375.64|384.37|381.49|389.05|386.17|378.17|375.29|0
1650362400000|2022-04-19 10:00:00|384.59|381.71|377.96|375.56|388.12|385.72|377.61|375.21|0
1650366000000|2022-04-19 11:00:00|377.38|374.98|372.19|369.79|379.15|376.75|370.82|368.42|0
1650369600000|2022-04-19 12:00:00|371.96|369.56|375.28|372.88|376.66|374.26|368.1|365.7|0
1650373200000|2022-04-19 13:00:00|375.51|373.11|341.14|338.74|382.84|380.44|341.14|338.74|0
1650376800000|2022-04-19 14:00:00|340.69|338.29|323.45|321.05|343.37|340.97|317.69|315.29|0
1650380400000|2022-04-19 15:00:00|323.89|321.49|319.32|316.92|329.35|326.95|314.5|312.1|0
1650384000000|2022-04-19 16:00:00|319.1|316.7|322.39|319.99|324.82|322.42|316.68|314.28|0
1650387600000|2022-04-19 17:00:00|321.73|319.33|320.61|318.21|328.8|326.4|318.19|315.79|0
1650391200000|2022-04-19 18:00:00|320.83|318.43|318.39|315.99|329.9|327.5|318.18|315.78|0
1650394800000|2022-04-19 19:00:00|318.83|316.43|308.26|305.86|320.81|318.41|300.9|298.5|0
1650398400000|2022-04-19 20:00:00|308.04|305.64|324.87|322.07|331.07|328.67|307.61|305.21|0
1650402000000|2022-04-19 21:00:00|324.86|322.06|326.44|323.64|326.92|324.12|324.69|321.89|0
1650405600000|2022-04-19 22:00:00|326.16|323.36|321.63|318.83|327.26|324.46|318.58|315.78|0
1650409200000|2022-04-19 23:00:00|321.42|318.62|322.71|319.91|326.68|323.88|321.2|318.4|0
1650412800000|2022-04-20 00:00:00|322.93|320.13|322.48|319.68|326.45|323.65|322.04|319.24|0
1650416400000|2022-04-20 01:00:00|322.26|319.46|329.06|326.26|331.5|328.7|320.28|317.48|0
1650420000000|2022-04-20 02:00:00|328.84|326.04|324.64|321.84|330.39|327.59|324.21|321.41|0
1650423600000|2022-04-20 03:00:00|324.42|321.62|320.89|318.09|327.05|324.25|320.89|318.09|0
1650427200000|2022-04-20 04:00:00|320.67|317.87|322.84|320.04|323.96|321.16|320.45|317.65|0
1650430800000|2022-04-20 05:00:00|323.06|320.26|322.82|320.02|327.9|325.1|321.53|318.73|0
1650434400000|2022-04-20 06:00:00|323.04|320.24|327.04|324.24|330.79|327.99|321.95|319.15|0
1650438000000|2022-04-20 07:00:00|326.16|323.36|325.08|322.2|331.66|328.86|319.42|316.54|0
1650441600000|2022-04-20 08:00:00|325.2|322.32|320.35|317.95|330.11|327.71|319.58|317.18|0
1650445200000|2022-04-20 09:00:00|320.45|318.05|308.52|306.12|323.06|320.66|307.65|305.25|0
1650448800000|2022-04-20 10:00:00|308.73|306.33|305.58|303.18|311.55|309.15|303.75|301.35|0
1650452400000|2022-04-20 11:00:00|305.26|302.86|292.17|289.77|308.92|306.52|292.17|289.77|0
1650456000000|2022-04-20 12:00:00|292.38|289.98|290.23|287.83|296|293.6|290.02|287.62|0
1650459600000|2022-04-20 13:00:00|290.02|287.62|310.13|307.73|313.17|310.77|286.73|284.53|0
1650463200000|2022-04-20 14:00:00|308.61|306.21|290.83|288.43|313.6|311.2|288.37|285.97|0
1650466800000|2022-04-20 15:00:00|290.5|288.1|298.62|296.22|306.68|304.28|290.29|287.89|0
1650470400000|2022-04-20 16:00:00|298.19|295.79|296.45|294.05|309.25|306.85|293.02|290.62|0
1650474000000|2022-04-20 17:00:00|296.35|293.95|293.43|291.03|299.9|297.5|288.52|286.12|0
1650477600000|2022-04-20 18:00:00|293.64|291.24|316.44|314.04|320.63|318.23|291.28|288.88|0
1650481200000|2022-04-20 19:00:00|316|313.6|311.03|308.63|317.1|314.7|296.47|294.07|0
1650484800000|2022-04-20 20:00:00|311.25|308.85|299.49|296.69|311.47|309.07|298.04|295.64|0
1650488400000|2022-04-20 21:00:00|299.64|296.84|299.29|296.49|299.92|297.12|298.18|295.38|0
1650492000000|2022-04-20 22:00:00|300.25|297.45|299.47|296.67|300.55|297.75|295.4|292.6|0
1650495600000|2022-04-20 23:00:00|299.69|296.89|297.52|294.72|300.11|297.31|295.59|292.79|0
1650499200000|2022-04-21 00:00:00|297.73|294.93|296.64|293.84|297.73|294.93|294.3|291.5|0
1650502800000|2022-04-21 01:00:00|296.43|293.63|292.55|289.75|298.35|295.55|291.7|288.9|0
1650506400000|2022-04-21 02:00:00|292.34|289.54|292.96|290.16|294.03|291.23|290.84|288.04|0
1650510000000|2022-04-21 03:00:00|292.75|289.95|297.44|294.64|297.87|295.07|292.11|289.31|0
1650513600000|2022-04-21 04:00:00|297.22|294.42|294.42|291.62|297.44|294.64|294.2|291.4|0
1650517200000|2022-04-21 05:00:00|294.31|291.51|293.11|290.31|296.34|293.54|288.02|285.22|0
1650520800000|2022-04-21 06:00:00|292.9|290.1|294.16|291.36|299.76|296.96|292.88|290.08|0
1650524400000|2022-04-21 07:00:00|293.31|290.51|280.67|278.27|297.59|294.79|279.61|277.21|0
1650528000000|2022-04-21 08:00:00|280.88|278.48|278.12|275.72|281.94|279.54|277.29|274.89|0
1650531600000|2022-04-21 09:00:00|278.33|275.93|283.6|281.2|284.88|282.48|277.69|275.29|0
1650535200000|2022-04-21 10:00:00|283.81|281.41|278.82|276.42|284.88|282.48|277.44|275.04|0
1650538800000|2022-04-21 11:00:00|278.28|275.88|275.21|272.81|281.45|279.05|274.06|271.66|0
1650542400000|2022-04-21 12:00:00|275.52|273.12|274.4|272|280.3|277.9|273.84|271.44|0
1650546000000|2022-04-21 13:00:00|274.82|272.42|269.77|267.37|277.75|275.35|264.38|261.98|0
1650549600000|2022-04-21 14:00:00|269.14|266.74|287.88|285.48|291.18|288.78|269.14|266.74|0
1650553200000|2022-04-21 15:00:00|288.2|285.8|311.28|308.88|311.5|309.1|285.44|283.04|0
1650556800000|2022-04-21 16:00:00|311.06|308.66|330.15|327.75|330.15|327.75|308.74|306.34|0
1650560400000|2022-04-21 17:00:00|329.93|327.53|338.23|335.83|341.63|339.23|322.36|319.96|0
1650564000000|2022-04-21 18:00:00|339.23|336.83|362.28|359.4|365.45|362.57|337.46|335.06|0
1650567600000|2022-04-21 19:00:00|362.73|359.85|371.36|368.24|381.48|378.36|359.07|356.19|0
1650571200000|2022-04-21 20:00:00|370.91|367.79|376.58|373.78|380.09|377.69|370.91|367.79|0
1650574800000|2022-04-21 21:00:00|376.4|373.6|376.29|373.49|377.09|374.29|375.71|372.91|0
1650578400000|2022-04-21 22:00:00|375.14|372.34|375.18|372.38|378.85|376.05|372|369.2|0
1650582000000|2022-04-21 23:00:00|375.41|372.61|382.94|380.14|384.31|381.51|373.36|370.56|0
1650585600000|2022-04-22 00:00:00|382.71|379.91|390.74|387.94|397.2|394.4|377.45|374.65|0
1650589200000|2022-04-22 01:00:00|390.97|388.17|386.81|384.01|393.49|390.69|385.9|383.1|0
1650592800000|2022-04-22 02:00:00|386.58|383.78|387.49|384.69|388.42|385.62|382.91|380.11|0
1650596400000|2022-04-22 03:00:00|387.26|384.46|385.63|382.83|390.02|387.22|384.72|381.92|0
1650600000000|2022-04-22 04:00:00|385.86|383.06|381.72|378.92|388.39|385.59|381.26|378.46|0
1650603600000|2022-04-22 05:00:00|381.26|378.46|380.33|377.53|382.87|380.07|373.94|371.14|0
1650607200000|2022-04-22 06:00:00|380.1|377.3|373.92|371.12|382.16|379.36|372.33|369.53|0
1650610800000|2022-04-22 07:00:00|373.7|370.9|373.14|370.74|385.38|382.98|368.72|366.32|0
1650614400000|2022-04-22 08:00:00|373.03|370.63|378.11|375.71|379.02|376.62|368.96|366.56|0
1650618000000|2022-04-22 09:00:00|378|375.6|385.92|383.52|388|385.6|373.98|371.58|0
1650621600000|2022-04-22 10:00:00|385.69|383.29|383.37|380.97|389.61|387.21|381.07|378.67|0
1650625200000|2022-04-22 11:00:00|383.49|381.09|374.8|372.4|383.49|381.09|374.34|371.94|0
1650628800000|2022-04-22 12:00:00|374.34|371.94|380.83|378.43|383.36|380.96|370.23|367.83|0
1650632400000|2022-04-22 13:00:00|381.06|378.66|408.6|406.2|411.4|409|379|376.6|0
1650636000000|2022-04-22 14:00:00|407.44|405.04|426.84|424.44|428.02|425.62|392.1|389.7|0
1650639600000|2022-04-22 15:00:00|426.61|424.21|445.89|443.49|445.89|443.49|415.76|413.36|0
1650643200000|2022-04-22 16:00:00|446.12|443.72|446.24|443.36|450.99|448.59|432.43|429.55|0
1650646800000|2022-04-22 17:00:00|445.53|442.65|462.62|459.74|462.62|459.74|443.64|441.24|0
1650650400000|2022-04-22 18:00:00|462.86|459.98|476.26|473.38|482.16|479.28|451.75|448.87|0
1650654000000|2022-04-22 19:00:00|475.79|472.91|488.39|485.27|493.84|490.72|446.96|444.08|0
1650657600000|2022-04-22 20:00:00|488.87|485.75|505.02|501.38|505.02|501.41|487.21|484.09|0
1650870000000|2022-04-25 07:00:00|532.87|529.23|524.46|521.34|536.72|533.1|505.58|502.46|0
1650873600000|2022-04-25 08:00:00|524.33|521.21|530.34|527.22|535.88|532.76|512.1|508.98|0
1650877200000|2022-04-25 09:00:00|530.82|527.7|526.05|522.93|536.44|533.32|519.39|516.27|0
1650880800000|2022-04-25 10:00:00|526.65|523.53|523.24|520.12|530.52|527.4|520.92|517.8|0
1650884400000|2022-04-25 11:00:00|523.12|520|521.34|518.22|533.67|530.55|514.15|511.03|0
1650888000000|2022-04-25 12:00:00|520.86|517.74|502.88|499.76|526.63|523.51|502.16|499.04|0
1650891600000|2022-04-25 13:00:00|503.36|500.24|544.47|541.35|544.47|541.35|501.82|498.7|0
1650895200000|2022-04-25 14:00:00|544.71|541.59|541.22|538.1|547.37|544.25|505.42|502.3|0
1650898800000|2022-04-25 15:00:00|541.94|538.82|551.33|548.21|559.79|556.67|527.58|524.46|0
1650902400000|2022-04-25 16:00:00|552.05|548.93|528.19|525.07|557.08|553.96|516.93|513.81|0
1650906000000|2022-04-25 17:00:00|527.47|524.35|524.1|520.98|537.81|534.69|511.67|508.55|0
1650909600000|2022-04-25 18:00:00|523.14|520.02|493.52|490.4|530.83|527.71|481.62|478.5|0
1650913200000|2022-04-25 19:00:00|493.28|490.16|462.31|459.19|509.16|506.04|461.84|458.72|0
1650916800000|2022-04-25 20:00:00|462.08|458.96|461.57|457.93|465.9|462.78|459.62|456.5|0
1650920400000|2022-04-25 21:00:00|461.6|457.96|462.88|459.24|463.39|459.75|461.6|457.96|0
1650924000000|2022-04-25 22:00:00|461.91|458.27|463.69|460.05|467.29|463.65|461.91|458.27|0
1650927600000|2022-04-25 23:00:00|463.57|459.93|465.12|461.48|466.08|462.44|461.53|457.89|0
1650931200000|2022-04-26 00:00:00|465.36|461.72|462.23|458.59|467.76|464.12|461.76|458.12|0
1650934800000|2022-04-26 01:00:00|462.12|458.48|463.42|459.78|465.11|461.47|459.11|455.47|0
1650938400000|2022-04-26 02:00:00|463.18|459.54|456.29|453.49|464.14|461.16|456.05|453.25|0
1650942000000|2022-04-26 03:00:00|456.53|453.73|453.5|450.7|456.53|453.73|452.31|449.51|0
1650945600000|2022-04-26 04:00:00|453.26|450.46|454.35|451.55|455.65|452.85|452.78|449.98|0
1650949200000|2022-04-26 05:00:00|454.59|451.79|456.85|454.05|460.8|458|453.63|450.83|0
1650952800000|2022-04-26 06:00:00|457.45|454.65|463.9|461.1|470.61|467.81|455.3|452.5|0
1650956400000|2022-04-26 07:00:00|464.14|461.34|482.27|479.87|486.44|484.04|464.14|461.34|0
1650960000000|2022-04-26 08:00:00|482.51|480.11|469.03|466.63|483.82|481.42|469.03|466.63|0
1650963600000|2022-04-26 09:00:00|468.43|466.03|472.25|469.85|476.57|474.17|467.47|465.07|0
1650967200000|2022-04-26 10:00:00|472.49|470.09|478.72|476.32|478.84|476.44|469.26|466.86|0
1650970800000|2022-04-26 11:00:00|478.48|476.08|476.69|474.29|483.89|481.49|476.45|474.05|0
1650974400000|2022-04-26 12:00:00|476.45|474.05|482.48|480.08|487.73|485.33|475.72|473.32|0
1650978000000|2022-04-26 13:00:00|482.72|480.32|510.07|507.67|513.56|511.16|482.72|480.32|0
1650981600000|2022-04-26 14:00:00|510.67|508.27|537.37|534.97|542.65|540.25|502.5|500.1|0
1650985200000|2022-04-26 15:00:00|537.85|535.45|554.02|551.62|554.5|552.1|533.66|531.26|0
1650988800000|2022-04-26 16:00:00|553.54|551.14|526.72|524.32|554.26|551.86|526.72|524.32|0
1650992400000|2022-04-26 17:00:00|526.95|524.55|554.6|552.2|560.86|558.46|526.95|524.55|0
1650996000000|2022-04-26 18:00:00|554.36|551.96|541.15|538.75|558.21|555.81|539.72|537.32|0
1650999600000|2022-04-26 19:00:00|541.63|539.23|584.73|582.33|584.97|582.57|536.25|533.85|0
1651003200000|2022-04-26 20:00:00|585.21|582.81|613.63|610.83|617.4|614.6|579.66|577.26|0
1651006800000|2022-04-26 21:00:00|614.19|611.39|604.92|602.12|614.19|611.39|604.82|602.02|0
1651010400000|2022-04-26 22:00:00|600.76|597.96|589.37|586.57|605.48|602.68|578.39|575.59|0
1651014000000|2022-04-26 23:00:00|589.24|586.44|581.99|579.19|589.37|586.57|579.1|576.3|0
1651017600000|2022-04-27 00:00:00|581.75|578.95|588.31|585.51|590.02|587.22|577.37|574.57|0
1651021200000|2022-04-27 01:00:00|588.68|585.88|572.52|569.72|588.68|585.88|566.47|563.67|0
1651024800000|2022-04-27 02:00:00|572.28|569.48|564.53|561.73|581.5|578.7|563.32|560.52|0
1651028400000|2022-04-27 03:00:00|564.28|561.48|563.31|560.51|568.39|565.59|560.41|557.61|0
1651032000000|2022-04-27 04:00:00|563.55|560.75|563.07|560.27|566.71|563.91|561.51|558.71|0
1651035600000|2022-04-27 05:00:00|562.96|560.16|564.78|561.98|566.59|563.79|559.08|556.28|0
1651039200000|2022-04-27 06:00:00|564.41|561.61|557.62|554.82|569.26|566.46|557.13|554.33|0
1651042800000|2022-04-27 07:00:00|558.35|555.55|547.43|545.03|588.83|586.43|545.12|542.72|0
1651046400000|2022-04-27 08:00:00|547.06|544.66|549.26|546.86|554.73|552.33|537.26|534.86|0
1651050000000|2022-04-27 09:00:00|549.62|547.22|542.61|540.21|551.56|549.16|541.88|539.48|0
1651053600000|2022-04-27 10:00:00|542.37|539.97|542.36|539.96|552.24|549.84|539.33|536.93|0
1651057200000|2022-04-27 11:00:00|542.24|539.84|567.12|564.72|572.13|569.73|542.24|539.84|0
1651060800000|2022-04-27 12:00:00|567.36|564.96|567.74|565.34|572.13|569.73|556.95|554.55|0
1651064400000|2022-04-27 13:00:00|567.98|565.58|538.78|536.38|578.49|576.09|527.51|525.11|0
1651068000000|2022-04-27 14:00:00|539.27|536.87|566.46|564.06|596.02|593.62|530.53|528.13|0
1651071600000|2022-04-27 15:00:00|566.71|564.31|550.4|548|569.63|567.23|537.77|535.37|0
1651075200000|2022-04-27 16:00:00|550.16|547.76|527.08|524.68|558.93|556.53|518.42|516.02|0
1651078800000|2022-04-27 17:00:00|526.35|523.95|527.56|525.16|549.04|546.64|523.68|521.28|0
1651082400000|2022-04-27 18:00:00|528.05|525.65|559.63|557.23|562.81|560.41|527.32|524.92|0
1651086000000|2022-04-27 19:00:00|560.61|558.21|574.8|572.4|581.15|578.75|556.94|554.54|0
1651089600000|2022-04-27 20:00:00|572.86|570.46|543.22|540.42|577.97|575.57|538.25|535.45|0
1651093200000|2022-04-27 21:00:00|542.54|539.74|542.07|539.27|545.01|542.21|542.03|539.23|0
1651096800000|2022-04-27 22:00:00|540.31|537.51|543.21|540.41|545.27|542.47|538|535.2|0
1651100400000|2022-04-27 23:00:00|543.08|540.28|541.62|538.82|546.24|543.44|538.36|535.56|0
1651104000000|2022-04-28 00:00:00|542.11|539.31|543.31|540.51|551.32|548.52|542.11|539.31|0
1651107600000|2022-04-28 01:00:00|543.07|540.27|547.8|545|553.5|550.7|541.61|538.81|0
1651111200000|2022-04-28 02:00:00|547.91|545.11|543.54|540.74|548.88|546.08|540.15|537.35|0
1651114800000|2022-04-28 03:00:00|543.3|540.5|544.99|542.19|547.42|544.62|540.14|537.34|0
1651118400000|2022-04-28 04:00:00|544.74|541.94|540.26|537.46|546.44|543.64|540.02|537.22|0
1651122000000|2022-04-28 05:00:00|540.39|537.59|537.83|535.03|544.14|541.34|534.68|531.88|0
1651125600000|2022-04-28 06:00:00|537.72|534.92|526.54|523.74|539.53|536.73|525.33|522.53|0
1651129200000|2022-04-28 07:00:00|525.81|523.01|515.13|512.73|529.45|526.85|506.85|504.45|0
1651132800000|2022-04-28 08:00:00|515.38|512.98|497.91|495.51|515.62|513.22|497.91|495.51|0
1651136400000|2022-04-28 09:00:00|497.42|495.02|509.04|506.64|511.21|508.81|495.73|493.33|0
1651140000000|2022-04-28 10:00:00|508.79|506.39|515.81|513.41|519.69|517.29|507.34|504.94|0
1651143600000|2022-04-28 11:00:00|516.05|513.65|515.8|513.4|518.22|515.82|505.4|503|0
1651147200000|2022-04-28 12:00:00|516.04|513.64|528.17|525.77|532.79|530.39|513.61|511.21|0
1651150800000|2022-04-28 13:00:00|528.66|526.26|543.31|540.91|551.13|548.73|516.76|514.36|0
1651154400000|2022-04-28 14:00:00|543.79|541.39|555.35|552.95|571.02|568.62|541.35|538.95|0
1651158000000|2022-04-28 15:00:00|554.63|552.23|541.32|538.92|556.2|553.8|534.39|531.99|0
1651161600000|2022-04-28 16:00:00|541.92|539.52|491.49|488.61|546.64|544.24|490.03|487.15|0
1651165200000|2022-04-28 17:00:00|490.52|487.64|476.18|473.78|494.64|491.76|472.2|469.32|0
1651168800000|2022-04-28 18:00:00|475.94|473.54|461.39|458.99|480.19|477.79|456.85|454.45|0
1651172400000|2022-04-28 19:00:00|462.59|460.19|472.46|469.58|484.91|482.03|453.11|450.23|0
1651176000000|2022-04-28 20:00:00|471.03|468.15|494.45|491.65|501.12|497.76|468.9|465.54|0
1651179600000|2022-04-28 21:00:00|494.87|492.07|506.22|503.42|518.72|515.92|492.25|489.45|0
1651183200000|2022-04-28 22:00:00|512.5|509.7|508.99|506.19|518.31|515.51|501.04|498.24|0
1651186800000|2022-04-28 23:00:00|508.75|505.95|509.22|506.42|511.29|508.49|505.13|502.33|0
1651190400000|2022-04-29 00:00:00|508.98|506.18|497.64|494.84|509.46|506.66|495.6|492.8|0
1651194000000|2022-04-29 01:00:00|497.52|494.72|487.17|484.37|498.84|496.04|483.69|480.89|0
1651197600000|2022-04-29 02:00:00|486.69|483.89|490.64|487.84|494.25|491.45|484.65|481.85|0
1651201200000|2022-04-29 03:00:00|490.4|487.6|489.31|486.51|493.77|490.97|487.03|484.23|0
1651204800000|2022-04-29 04:00:00|489.19|486.39|487.74|484.94|491.59|488.79|487.02|484.22|0
1651208400000|2022-04-29 05:00:00|487.98|485.18|485.59|482.79|489.19|486.39|481.26|478.46|0
1651212000000|2022-04-29 06:00:00|485.83|483.03|485.82|483.02|489.43|486.63|476.74|473.94|0
1651215600000|2022-04-29 07:00:00|485.1|482.3|487.39|484.99|496.31|493.91|481.4|479|0
1651219200000|2022-04-29 08:00:00|486.91|484.51|492.91|490.51|495.07|492.67|482.84|480.44|0
1651222800000|2022-04-29 09:00:00|492.79|490.39|502.56|500.16|505.44|503.04|492.79|490.39|0
1651226400000|2022-04-29 10:00:00|502.44|500.04|511.59|509.19|513.51|511.11|497.04|494.64|0
1651230000000|2022-04-29 11:00:00|511.35|508.95|515.18|512.78|518.79|516.39|507.27|504.87|0
1651233600000|2022-04-29 12:00:00|515.3|512.9|512.98|510.58|516.36|513.96|500.96|498.56|0
1651237200000|2022-04-29 13:00:00|513.7|511.3|491.65|489.25|524.08|521.68|490.08|487.68|0
1651240800000|2022-04-29 14:00:00|491.41|489.01|540.14|537.74|547.9|545.5|490.32|487.92|0
1651244400000|2022-04-29 15:00:00|541.35|538.95|542.58|540.18|551.06|548.66|526.82|524.42|0
1651248000000|2022-04-29 16:00:00|542.45|540.05|570.81|568.41|575.42|573.02|541.96|539.56|0
1651251600000|2022-04-29 17:00:00|571.54|569.14|570.94|568.54|572.65|570.25|550.63|548.23|0
1651255200000|2022-04-29 18:00:00|571.19|568.79|591.3|588.9|599.07|596.67|567.76|565.36|0
1651258800000|2022-04-29 19:00:00|591.79|589.39|623.85|621.45|634.77|632.37|590.82|588.42|0
1651262400000|2022-04-29 20:00:00|625.3|622.9|617.37|614.57|627.48|625.08|611.83|609.43|0
1651474800000|2022-05-02 07:00:00|600.44|597.64|620.2|617.8|628.74|626.34|596.46|594.06|0
1651478400000|2022-05-02 08:00:00|620.07|617.67|617.38|614.98|621.53|619.13|601.93|599.53|0
1651482000000|2022-05-02 09:00:00|617.26|614.86|610.06|607.66|617.26|614.86|604.39|601.99|0
1651485600000|2022-05-02 10:00:00|609.94|607.54|612.8|610.4|614.88|612.48|604.52|602.12|0
1651489200000|2022-05-02 11:00:00|612.56|610.16|639.47|637.07|641.67|639.27|610.12|607.72|0
1651492800000|2022-05-02 12:00:00|637.99|635.59|637.12|634.72|642.74|640.34|629.56|627.16|0
1651496400000|2022-05-02 13:00:00|636.88|634.48|621.56|619.16|653.74|651.34|615.01|612.61|0
1651500000000|2022-05-02 14:00:00|621.93|619.53|623.15|620.75|643.7|641.3|589.41|587.01|0
1651503600000|2022-05-02 15:00:00|622.66|619.78|631.31|628.43|649.42|646.54|621.93|619.05|0
1651507200000|2022-05-02 16:00:00|630.82|627.94|657.15|654.27|660.1|657.22|623.28|620.4|0
1651510800000|2022-05-02 17:00:00|657.64|654.76|671.5|668.62|678.59|675.71|647.7|644.82|0
1651514400000|2022-05-02 18:00:00|672.23|669.35|684.5|681.14|697.62|694.74|660.27|657.39|0
1651518000000|2022-05-02 19:00:00|682.06|678.7|603.07|600.19|683.53|680.17|601.85|598.97|0
1651521600000|2022-05-02 20:00:00|601.61|598.73|607.57|604.21|610.87|607.99|598.2|595.32|0
1651525200000|2022-05-02 21:00:00|608.06|604.7|607.83|604.47|608.51|605.15|606.06|602.7|0
1651528800000|2022-05-02 22:00:00|607.56|604.2|611.08|607.72|612.31|608.95|607.43|604.07|0
1651532400000|2022-05-02 23:00:00|610.84|607.48|606.08|602.72|610.84|607.48|605.48|602.12|0
1651536000000|2022-05-03 00:00:00|605.96|602.6|596.16|592.8|608.15|604.79|593.6|590.24|0
1651539600000|2022-05-03 01:00:00|597.01|593.65|593.59|590.23|603.34|599.98|591.65|588.29|0
1651543200000|2022-05-03 02:00:00|593.83|590.47|582.89|579.53|593.83|590.47|579.25|575.89|0
1651546800000|2022-05-03 03:00:00|583.13|579.77|589.44|586.08|590.41|587.05|581.32|577.96|0
1651550400000|2022-05-03 04:00:00|589.57|586.21|591.38|588.02|591.63|588.27|586.03|582.67|0
1651554000000|2022-05-03 05:00:00|591.5|588.14|588.45|585.09|592.84|589.48|585.06|581.7|0
1651557600000|2022-05-03 06:00:00|588.94|585.58|598.13|594.77|599.47|596.11|587.96|584.6|0
1651561200000|2022-05-03 07:00:00|598.25|594.89|591.6|589.2|608.02|605.14|588.68|586.28|0
1651564800000|2022-05-03 08:00:00|591.36|588.96|599.63|597.23|602.69|600.29|582.12|579.72|0
1651568400000|2022-05-03 09:00:00|600.12|597.72|600.73|598.33|605.73|603.33|598.05|595.65|0
1651572000000|2022-05-03 10:00:00|600.6|598.2|619.16|616.76|624.19|621.79|598.53|596.13|0
1651575600000|2022-05-03 11:00:00|619.04|616.64|608.66|606.26|622.8|620.4|607.69|605.29|0
1651579200000|2022-05-03 12:00:00|609.39|606.99|594.15|591.75|609.39|606.99|592.23|589.83|0
1651582800000|2022-05-03 13:00:00|593.67|591.27|595.21|592.81|613.44|611.04|590.98|588.58|0
1651586400000|2022-05-03 14:00:00|592.53|590.13|594.99|592.59|608.93|606.53|581.21|578.81|0
1651590000000|2022-05-03 15:00:00|594.74|592.34|568.69|566.29|599.87|597.47|559.1|556.7|0
1651593600000|2022-05-03 16:00:00|568.57|566.17|578.23|575.83|587.33|584.93|560.55|558.15|0
1651597200000|2022-05-03 17:00:00|576.77|574.37|572.24|569.84|578.23|575.83|561.92|559.52|0
1651600800000|2022-05-03 18:00:00|572.49|570.09|575.19|572.79|606.12|603.72|572.49|570.09|0
1651604400000|2022-05-03 19:00:00|573.74|571.34|585.17|582.77|598.71|596.31|568.25|565.85|0
1651608000000|2022-05-03 20:00:00|584.68|582.28|579.18|576.38|584.68|582.28|571.17|568.77|0
1651611600000|2022-05-03 21:00:00|579.22|576.42|578.21|575.41|579.79|576.99|577.47|574.67|0
1651615200000|2022-05-03 22:00:00|578.18|575.38|580.02|577.22|582.6|579.8|575.75|572.95|0
1651618800000|2022-05-03 23:00:00|579.78|576.98|577.08|574.28|580.76|577.96|574.88|572.08|0
1651622400000|2022-05-04 00:00:00|577.32|574.52|577.81|575.01|579.28|576.48|574.63|571.83|0
1651626000000|2022-05-04 01:00:00|577.56|574.76|571.95|569.15|578.05|575.25|569.99|567.19|0
1651629600000|2022-05-04 02:00:00|571.71|568.91|580.52|577.72|580.77|577.97|569.5|566.7|0
1651633200000|2022-05-04 03:00:00|580.16|577.36|581.13|578.33|583.22|580.42|576.97|574.17|0
1651636800000|2022-05-04 04:00:00|581.01|578.21|579.84|577.04|581.32|578.52|575.44|572.64|0
1651640400000|2022-05-04 05:00:00|580.09|577.29|575.5|572.7|580.58|577.78|575.01|572.21|0
1651644000000|2022-05-04 06:00:00|575.99|573.19|575|572.2|580.89|578.09|573.54|570.74|0
1651647600000|2022-05-04 07:00:00|575.98|573.18|575.19|572.79|585.23|582.83|570.65|568.25|0
1651651200000|2022-05-04 08:00:00|575.08|572.68|572.5|570.1|575.68|573.28|570.55|568.15|0
1651654800000|2022-05-04 09:00:00|572.74|570.34|566.88|564.48|577.63|575.23|566.63|564.23|0
1651658400000|2022-05-04 10:00:00|566.63|564.23|568.01|565.61|570.05|567.65|564.68|562.28|0
1651662000000|2022-05-04 11:00:00|568.25|565.85|568.09|565.69|570.21|567.81|562.63|560.23|0
1651665600000|2022-05-04 12:00:00|567.85|565.45|575.58|573.18|575.58|573.18|565.04|562.64|0
1651669200000|2022-05-04 13:00:00|575.82|573.42|586.46|584.06|586.46|584.06|572.39|569.99|0
1651672800000|2022-05-04 14:00:00|587.82|585.42|597.14|594.74|604.09|601.69|585.3|582.9|0
1651676400000|2022-05-04 15:00:00|596.65|594.25|594.53|592.13|609.88|607.48|590.36|587.96|0
1651680000000|2022-05-04 16:00:00|595.02|592.62|567.2|564.8|597.48|595.08|566.95|564.55|0
1651683600000|2022-05-04 17:00:00|566.95|564.55|566.3|563.9|577.89|575.49|558.56|556.16|0
1651687200000|2022-05-04 18:00:00|565.57|563.17|511.23|508.83|604.7|602.3|505.75|503.35|0
1651690800000|2022-05-04 19:00:00|509.29|506.89|460.56|458.16|516.09|513.69|451.88|449.48|0
1651694400000|2022-05-04 20:00:00|458.39|455.99|468.78|465.98|469.14|466.34|458.39|455.99|0
1651698000000|2022-05-04 21:00:00|468.35|465.55|465.84|463.04|468.56|465.76|464.9|462.1|0
1651701600000|2022-05-04 22:00:00|464.91|462.11|467.43|464.63|468.64|465.84|458.74|455.94|0
1651705200000|2022-05-04 23:00:00|467.19|464.39|466.7|463.9|468.88|466.08|464.53|461.73|0
1651708800000|2022-05-05 00:00:00|466.46|463.66|461.98|459.18|467.91|465.11|461.37|458.57|0
1651712400000|2022-05-05 01:00:00|461.86|459.06|464.91|462.11|466.6|463.8|457.68|454.88|0
1651716000000|2022-05-05 02:00:00|464.8|462|467.08|464.28|468.05|465.25|464.43|461.63|0
1651719600000|2022-05-05 03:00:00|466.59|463.79|462.72|459.92|466.59|463.79|461.52|458.72|0
1651723200000|2022-05-05 04:00:00|462.96|460.16|457.65|454.85|463.2|460.4|457.65|454.85|0
1651726800000|2022-05-05 05:00:00|457.54|454.74|456.2|453.4|460.54|457.74|454.28|451.48|0
1651730400000|2022-05-05 06:00:00|455.96|453.16|471.77|468.97|472.12|469.32|455.24|452.44|0
1651734000000|2022-05-05 07:00:00|470.67|467.87|477.58|475.18|485.21|482.81|469.22|466.42|0
1651737600000|2022-05-05 08:00:00|477.21|474.81|488.94|486.54|493.22|490.82|475.76|473.36|0
1651741200000|2022-05-05 09:00:00|489.18|486.78|485.78|483.38|491.31|488.91|483.35|480.95|0
1651744800000|2022-05-05 10:00:00|485.53|483.13|489.46|487.06|489.46|487.06|479.4|477|0
1651748400000|2022-05-05 11:00:00|489.59|487.19|485.87|483.47|490.01|487.61|478.78|476.38|0
1651752000000|2022-05-05 12:00:00|485.63|483.23|489.51|487.11|489.76|487.36|480.03|477.63|0
1651755600000|2022-05-05 13:00:00|489.27|486.87|531.84|529.44|536|533.6|489.27|486.87|0
1651759200000|2022-05-05 14:00:00|532.08|529.68|580.76|578.36|595.28|592.88|531.84|529.44|0
1651762800000|2022-05-05 15:00:00|581.98|579.58|624.18|621.78|624.97|622.57|577.84|575.44|0
1651766400000|2022-05-05 16:00:00|625.16|622.76|604.08|601.68|638.37|635.97|600.05|597.65|0
1651770000000|2022-05-05 17:00:00|603.6|601.2|613.66|611.26|619.55|617.15|585.59|583.19|0
1651773600000|2022-05-05 18:00:00|613.91|611.51|620.98|618.58|632.23|629.83|597.29|594.89|0
1651777200000|2022-05-05 19:00:00|620.74|618.34|606.83|604.43|653.88|651.48|606.81|604.41|0
1651780800000|2022-05-05 20:00:00|609.75|607.35|603.09|600.29|612.92|610.52|597.19|594.39|0
1651784400000|2022-05-05 21:00:00|602.6|599.8|605.86|603.06|606.99|604.19|602.1|599.3|0
1651788000000|2022-05-05 22:00:00|607.3|604.5|609.1|606.3|616.41|613.61|606.78|603.98|0
1651791600000|2022-05-05 23:00:00|609.95|607.15|606.04|603.24|612.15|609.35|605.06|602.26|0
1651795200000|2022-05-06 00:00:00|605.3|602.5|622.32|619.52|624.28|621.48|604.33|601.53|0
1651798800000|2022-05-06 01:00:00|622.56|619.76|623.11|620.31|628.75|625.95|619.44|616.64|0
1651802400000|2022-05-06 02:00:00|622.87|620.07|617.85|615.05|626.29|623.49|616.5|613.7|0
1651806000000|2022-05-06 03:00:00|616.99|614.19|608.18|605.38|619.68|616.88|606.96|604.16|0
1651809600000|2022-05-06 04:00:00|608.31|605.51|613.31|610.51|616.73|613.93|607.21|604.41|0
1651813200000|2022-05-06 05:00:00|614.04|611.24|613.3|610.5|618.93|616.13|612.57|609.77|0
1651816800000|2022-05-06 06:00:00|613.79|610.99|617.57|614.77|617.94|615.14|606.94|604.14|0
1651820400000|2022-05-06 07:00:00|618.43|615.63|623.42|621.02|640.29|637.89|618.43|615.63|0
1651824000000|2022-05-06 08:00:00|623.18|620.78|625.25|622.85|629.41|627.01|608.71|606.31|0
1651827600000|2022-05-06 09:00:00|625.86|623.46|617.95|615.55|634.26|631.86|616.97|614.57|0
1651831200000|2022-05-06 10:00:00|617.83|615.43|624.23|621.83|628.39|625.99|615.37|612.97|0
1651834800000|2022-05-06 11:00:00|623.98|621.58|630.12|627.72|640.42|638.02|623.86|621.46|0
1651838400000|2022-05-06 12:00:00|630.86|628.46|639.31|636.91|640.29|637.89|601.26|598.86|0
1651842000000|2022-05-06 13:00:00|639.8|637.4|683.33|680.93|690.92|688.52|629.98|627.58|0
1651845600000|2022-05-06 14:00:00|684.55|682.15|620.39|617.99|690.06|687.66|614.13|611.73|0
1651849200000|2022-05-06 15:00:00|621.49|619.09|649.18|646.78|652.51|650.11|600.72|598.32|0
1651852800000|2022-05-06 16:00:00|649.43|647.03|611.68|609.28|652.51|650.11|609.24|606.84|0
1651856400000|2022-05-06 17:00:00|609.61|607.21|646.74|644.34|649.69|647.29|606.31|603.91|0
1651860000000|2022-05-06 18:00:00|647.48|645.08|659.32|656.92|668.66|666.26|641.2|638.8|0
1651863600000|2022-05-06 19:00:00|658.83|656.43|634.06|631.66|674.07|671.67|619.05|616.65|0
1651867200000|2022-05-06 20:00:00|636.26|633.86|647.17|644.37|647.83|645.43|636.02|633.62|0
1652079600000|2022-05-09 07:00:00|669.65|666.85|681.63|679.23|683.36|680.96|659.46|657.06|0
1652083200000|2022-05-09 08:00:00|681.88|679.48|688.92|686.52|700.65|698.25|680.15|677.75|0
1652086800000|2022-05-09 09:00:00|689.3|686.9|696.6|694.2|702.51|700.11|683.87|681.47|0
1652090400000|2022-05-09 10:00:00|696.85|694.45|714.01|711.61|718.54|716.14|695.12|692.72|0
1652094000000|2022-05-09 11:00:00|713.02|710.62|702.21|699.81|720.98|718.58|699.49|697.09|0
1652097600000|2022-05-09 12:00:00|701.96|699.56|696.73|694.33|709.24|706.84|690.54|688.14|0
1652101200000|2022-05-09 13:00:00|696.48|694.08|697.46|695.06|714.5|712.1|683.36|680.96|0
1652104800000|2022-05-09 14:00:00|698.7|696.3|737.72|735.32|737.72|735.32|693.75|691.35|0
1652108400000|2022-05-09 15:00:00|737.97|735.57|728.95|726.55|753.99|751.59|723.02|720.62|0
1652112000000|2022-05-09 16:00:00|728.7|726.3|740.06|737.18|740.55|737.79|707.21|704.57|0
1652115600000|2022-05-09 17:00:00|740.31|737.43|742.09|739.69|753.09|750.69|728.05|725.65|0
1652119200000|2022-05-09 18:00:00|741.85|739.45|735.64|732.76|756.22|753.34|731.43|728.55|0
1652122800000|2022-05-09 19:00:00|732.17|729.29|762.88|760|781.61|778.73|722.27|719.39|0
1652126400000|2022-05-09 20:00:00|762.39|759.51|763.02|760.22|765.86|762.98|751.74|748.86|0
1652130000000|2022-05-09 21:00:00|763.04|760.24|761.06|758.26|764.16|761.36|760.58|757.78|0
1652133600000|2022-05-09 22:00:00|759.51|756.71|751.95|749.15|759.63|756.83|750.47|747.67|0
1652137200000|2022-05-09 23:00:00|751.7|748.9|752.94|750.14|760.62|757.82|751.46|748.66|0
1652140800000|2022-05-10 00:00:00|752.82|750.02|780.02|776.38|790.41|787.05|752.2|749.4|0
1652144400000|2022-05-10 01:00:00|779.16|775.52|758.35|754.71|783.74|780.1|755.26|751.62|0
1652148000000|2022-05-10 02:00:00|757.73|754.09|748.11|744.47|761.06|757.42|743.79|740.15|0
1652151600000|2022-05-10 03:00:00|747.87|744.23|742.91|739.27|753.31|749.67|742.91|739.27|0
1652155200000|2022-05-10 04:00:00|743.16|739.52|744.14|740.5|745.38|741.74|742.91|739.27|0
1652158800000|2022-05-10 05:00:00|744.27|740.63|740.21|736.57|746.12|742.48|732.07|728.43|0
1652162400000|2022-05-10 06:00:00|740.08|736.44|722.72|719.08|742.19|738.55|720.86|717.22|0
1652166000000|2022-05-10 07:00:00|722.48|718.84|737.19|734.07|739.55|736.43|720.85|717.73|0
1652169600000|2022-05-10 08:00:00|736.95|733.83|721.65|719.25|739.18|736.06|720.17|717.41|0
1652173200000|2022-05-10 09:00:00|721.53|719.13|733.16|730.04|733.79|731.39|717.19|714.79|0
1652176800000|2022-05-10 10:00:00|732.91|729.79|734.52|732.12|735.39|732.37|723.38|720.98|0
1652180400000|2022-05-10 11:00:00|734.64|732.24|735.65|733.25|745.56|743.16|732.16|729.76|0
1652184000000|2022-05-10 12:00:00|735.9|733.5|708.85|706.45|736.15|733.75|706.99|704.59|0
1652187600000|2022-05-10 13:00:00|708.47|706.07|706.92|704.52|728.24|725.84|687.67|685.27|0
1652191200000|2022-05-10 14:00:00|706.18|703.78|757.41|755.01|763.37|760.97|697.27|694.87|0
1652194800000|2022-05-10 15:00:00|758.65|756.25|773.37|770.97|788.53|786.13|748.97|746.57|0
1652198400000|2022-05-10 16:00:00|772.38|769.98|787.27|784.87|797.99|795.59|762.69|760.29|0
1652202000000|2022-05-10 17:00:00|789.02|786.62|717.25|714.85|790.14|787.74|716.25|713.85|0
1652205600000|2022-05-10 18:00:00|716.5|714.1|735.12|732.72|748.08|745.68|714.77|712.37|0
1652209200000|2022-05-10 19:00:00|734.37|731.97|755.84|753.44|765.47|763.07|719.72|717.32|0
1652212800000|2022-05-10 20:00:00|756.09|753.69|760.12|757.32|764.67|762.27|752.61|750.21|0
1652216400000|2022-05-10 21:00:00|760.45|757.65|760.56|757.76|761.35|758.55|759.61|756.81|0
1652220000000|2022-05-10 22:00:00|761.11|758.31|755.76|752.96|763.22|760.42|754.52|751.72|0
1652223600000|2022-05-10 23:00:00|755.64|752.84|759.99|757.19|765.34|762.54|753.53|750.73|0
1652227200000|2022-05-11 00:00:00|760.23|757.43|755.51|752.71|763.96|761.16|747.06|744.26|0
1652230800000|2022-05-11 01:00:00|755.64|752.84|744.82|742.02|759.73|756.93|744.21|741.41|0
1652234400000|2022-05-11 02:00:00|745.07|742.27|740.85|738.05|746.56|743.76|737.37|734.57|0
1652238000000|2022-05-11 03:00:00|740.97|738.17|740.37|737.57|743.08|740.28|738.36|735.56|0
1652241600000|2022-05-11 04:00:00|740.62|737.82|738.76|735.96|742.6|739.8|738.63|735.83|0
1652245200000|2022-05-11 05:00:00|738.63|735.83|740.74|737.94|742.85|740.05|737.39|734.59|0
1652248800000|2022-05-11 06:00:00|741.36|738.56|742.72|739.92|745.83|743.03|735.15|732.35|0
1652252400000|2022-05-11 07:00:00|742.59|739.79|742.76|740.36|750.83|748.43|738.54|736.14|0
1652256000000|2022-05-11 08:00:00|742.38|739.98|712.76|710.36|743.38|740.98|710.78|708.38|0
1652259600000|2022-05-11 09:00:00|712.64|710.24|711.99|709.59|714.97|712.57|708.3|705.9|0
1652263200000|2022-05-11 10:00:00|711.88|709.48|711.52|709.12|720.18|717.78|708.27|705.87|0
1652266800000|2022-05-11 11:00:00|711.9|709.5|708.33|705.93|712.76|710.36|701.64|699.24|0
1652270400000|2022-05-11 12:00:00|708.08|705.68|797.4|794.28|803.75|800.63|707.09|704.69|0
1652274000000|2022-05-11 13:00:00|797.28|794.16|726.06|723.66|799.52|796.4|717.11|713.99|0
1652277600000|2022-05-11 14:00:00|727.17|724.77|731.62|729.22|750.78|748.38|707.98|705.58|0
1652281200000|2022-05-11 15:00:00|731.73|729.33|733.66|731.26|751.27|748.87|709.88|707.48|0
1652284800000|2022-05-11 16:00:00|735.15|732.75|776.79|774.39|778.54|776.14|730.92|728.52|0
1652288400000|2022-05-11 17:00:00|777.57|775.17|812.66|810.26|814.9|812.5|777.11|774.71|0
1652292000000|2022-05-11 18:00:00|812.41|810.01|793.83|791.43|812.41|810.01|766.22|763.82|0
1652295600000|2022-05-11 19:00:00|794.58|792.18|820.35|817.95|827.33|824.93|790.73|788.33|0
1652299200000|2022-05-11 20:00:00|819.61|817.21|808.94|806.14|822.1|819.7|804.88|802.08|0
1652302800000|2022-05-11 21:00:00|808.79|805.99|811.36|808.56|813.93|811.13|808.36|805.56|0
1652306400000|2022-05-11 22:00:00|811.98|809.18|811.59|808.79|823.54|820.74|810.36|807.56|0
1652310000000|2022-05-11 23:00:00|810.84|808.04|808.85|806.05|816.82|814.02|805.74|802.94|0
1652313600000|2022-05-12 00:00:00|809.09|806.29|803.46|800.66|830.65|827.85|800.85|798.05|0
1652317200000|2022-05-12 01:00:00|803.34|800.54|801.58|798.78|812.8|810|797.84|795.04|0
1652320800000|2022-05-12 02:00:00|801.95|799.15|807.8|805|814.03|811.23|799.71|796.91|0
1652324400000|2022-05-12 03:00:00|807.55|804.75|810.04|807.24|813.53|810.73|805.56|802.76|0
1652328000000|2022-05-12 04:00:00|809.54|806.74|821.28|818.48|822.52|819.72|808.68|805.88|0
1652331600000|2022-05-12 05:00:00|821.03|818.23|839.13|836.33|839.62|836.82|816.29|813.49|0
1652335200000|2022-05-12 06:00:00|839|836.2|837.51|834.71|840.5|837.7|825.05|822.25|0
1652338800000|2022-05-12 07:00:00|836.26|833.46|826.13|823.73|850.18|847.78|815.17|812.77|0
1652342400000|2022-05-12 08:00:00|823.64|821.24|846.62|844.22|853.79|851.39|823.27|820.87|0
1652346000000|2022-05-12 09:00:00|847.12|844.72|850.11|847.71|859.46|857.06|843.01|840.61|0
1652349600000|2022-05-12 10:00:00|849.99|847.59|839.03|836.63|852.1|849.7|836.16|833.76|0
1652353200000|2022-05-12 11:00:00|838.15|835.75|862.19|859.79|866.05|863.65|826.65|824.25|0
1652356800000|2022-05-12 12:00:00|861.94|859.54|851.8|849.4|864.19|861.79|843.14|840.74|0
1652360400000|2022-05-12 13:00:00|851.3|848.9|862.5|860.1|877.99|875.59|835.57|833.17|0
1652364000000|2022-05-12 14:00:00|863.5|861.1|807.84|805.44|873.25|870.85|805.84|803.44|0
1652367600000|2022-05-12 15:00:00|806.09|803.69|860.89|858.49|860.89|858.49|790.88|788.48|0
1652371200000|2022-05-12 16:00:00|861.01|858.61|844.15|841.03|866.11|862.99|824.95|821.83|0
1652374800000|2022-05-12 17:00:00|844.28|841.16|877.64|874.52|883.63|880.51|837.8|834.68|0
1652378400000|2022-05-12 18:00:00|877.77|874.65|891.1|887.98|896.48|893.36|869.17|866.05|0
1652382000000|2022-05-12 19:00:00|891.35|888.23|822.22|819.34|894.33|891.21|822.22|819.34|0
1652385600000|2022-05-12 20:00:00|824.22|821.34|842.06|838.7|846.55|843.19|821.85|818.97|0
1652389200000|2022-05-12 21:00:00|841.58|838.22|836.72|833.36|841.77|838.41|836.64|833.28|0
1652392800000|2022-05-12 22:00:00|835.32|831.96|829.2|825.84|835.57|832.21|826.96|823.6|0
1652396400000|2022-05-12 23:00:00|828.95|825.59|809.74|806.38|829.58|826.22|807.99|804.63|0
1652400000000|2022-05-13 00:00:00|809.99|806.63|801.63|798.27|813.98|810.62|800|796.64|0
1652403600000|2022-05-13 01:00:00|801.75|798.39|797.02|793.66|803.74|800.38|792.52|789.16|0
1652407200000|2022-05-13 02:00:00|796.77|793.41|796.52|793.16|798.65|795.29|793.78|790.42|0
1652410800000|2022-05-13 03:00:00|797.02|793.66|785.05|781.69|797.52|794.16|778.83|775.47|0
1652414400000|2022-05-13 04:00:00|785.3|781.94|785.55|782.19|791.78|788.42|783.81|780.45|0
1652418000000|2022-05-13 05:00:00|785.3|781.94|785.8|782.44|789.29|785.93|781.32|777.96|0
1652421600000|2022-05-13 06:00:00|785.55|782.19|790.27|786.91|797.76|794.4|784.3|780.94|0
1652425200000|2022-05-13 07:00:00|791.51|788.15|785.76|782.88|800.75|797.87|776.78|773.9|0
1652428800000|2022-05-13 08:00:00|786.01|783.13|782.4|779.52|787.63|784.75|776.78|773.9|0
1652432400000|2022-05-13 09:00:00|782.27|779.39|787|784.12|789.38|786.5|775.04|772.16|0
1652436000000|2022-05-13 10:00:00|787.25|784.37|780.02|777.14|790.13|787.25|778.28|775.4|0
1652439600000|2022-05-13 11:00:00|779.52|776.64|766.79|763.91|783.76|780.88|764.79|761.91|0
1652443200000|2022-05-13 12:00:00|766.04|763.16|770.52|767.64|772.26|769.38|764.29|761.41|0
1652446800000|2022-05-13 13:00:00|770.02|767.14|762.71|759.83|791.72|788.84|757.48|754.6|0
1652450400000|2022-05-13 14:00:00|761.59|758.71|738.51|735.63|762.46|759.58|732.79|729.91|0
1652454000000|2022-05-13 15:00:00|739.51|736.63|733.25|730.37|744.99|742.11|730|727.12|0
1652457600000|2022-05-13 16:00:00|732|729.12|730.03|727.15|740.5|737.62|715.8|712.92|0
1652461200000|2022-05-13 17:00:00|729.78|726.9|753.58|750.46|756.33|753.21|725.79|722.91|0
1652464800000|2022-05-13 18:00:00|754.33|751.21|742.52|739.64|775.81|772.69|742.27|739.39|0
1652468400000|2022-05-13 19:00:00|742.02|739.14|732.22|729.34|748.7|745.82|722.04|719.64|0
1652472000000|2022-05-13 20:00:00|731.72|728.84|738.14|735.34|740.69|738.29|731.72|728.84|0
1652684400000|2022-05-16 07:00:00|758.35|755.55|753.82|751.42|768.91|766.51|746.97|744.57|0
1652688000000|2022-05-16 08:00:00|753.44|751.04|735.97|733.57|754.07|751.67|735.97|733.57|0
1652691600000|2022-05-16 09:00:00|736.1|733.7|749.44|747.04|750.94|748.54|734.98|732.58|0
1652695200000|2022-05-16 10:00:00|748.7|746.3|745.94|743.54|748.95|746.55|741.95|739.55|0
1652698800000|2022-05-16 11:00:00|745.19|742.79|742.18|739.78|747.68|745.28|739.94|737.54|0
1652702400000|2022-05-16 12:00:00|741.68|739.28|739.66|737.26|745.68|743.28|725.19|722.79|0
1652706000000|2022-05-16 13:00:00|739.41|737.01|761.14|758.74|771.38|768.98|735.91|733.51|0
1652709600000|2022-05-16 14:00:00|760.39|757.99|761.37|758.97|770.88|768.48|729.91|727.51|0
1652713200000|2022-05-16 15:00:00|763.62|761.22|733.13|730.73|767.37|764.97|730.63|728.23|0
1652716800000|2022-05-16 16:00:00|732.38|729.98|748.87|746.47|752.86|750.46|727.14|724.74|0
1652720400000|2022-05-16 17:00:00|750.36|747.96|726.87|724.47|753.61|751.21|719.63|717.23|0
1652724000000|2022-05-16 18:00:00|726.37|723.97|717.37|714.97|731.87|729.47|707.89|705.49|0
1652727600000|2022-05-16 19:00:00|717.12|714.72|744.6|741.72|754.34|751.46|713.88|711.48|0
1652731200000|2022-05-16 20:00:00|745.1|742.22|751.42|748.62|751.79|748.99|744.6|741.72|0
1652734800000|2022-05-16 21:00:00|751.36|748.56|751.9|749.1|752.99|750.19|750.81|748.01|0
1652738400000|2022-05-16 22:00:00|750.67|747.87|745.8|743|750.79|747.99|744.3|741.5|0
1652742000000|2022-05-16 23:00:00|745.3|742.5|743.05|740.25|748.92|746.12|742.68|739.88|0
1652745600000|2022-05-17 00:00:00|742.8|740|738.8|736|747.79|744.99|733.06|730.26|0
1652749200000|2022-05-17 01:00:00|738.68|735.88|728.31|725.51|741.05|738.25|727.06|724.26|0
1652752800000|2022-05-17 02:00:00|728.06|725.26|737.55|734.75|739.3|736.5|727.94|725.14|0
1652756400000|2022-05-17 03:00:00|737.05|734.25|734.55|731.75|738.55|735.75|732.56|729.76|0
1652760000000|2022-05-17 04:00:00|734.31|731.51|731.31|728.51|734.8|732|729.81|727.01|0
1652763600000|2022-05-17 05:00:00|731.44|728.64|726.31|723.51|732.81|730.01|724.94|722.14|0
1652767200000|2022-05-17 06:00:00|726.56|723.76|722.93|720.13|728.81|726.01|722.8|720|0
1652770800000|2022-05-17 07:00:00|722.8|720|712.99|710.59|727.1|724.7|709.36|706.96|0
1652774400000|2022-05-17 08:00:00|712.86|710.46|688.75|686.35|712.86|710.46|680.75|678.35|0
1652778000000|2022-05-17 09:00:00|688.62|686.22|674.88|672.48|689.87|687.47|673.13|670.73|0
1652781600000|2022-05-17 10:00:00|674.63|672.23|680.62|678.22|680.87|678.47|668.38|665.98|0
1652785200000|2022-05-17 11:00:00|681.62|679.22|687.11|684.71|687.61|685.21|675.87|673.47|0
1652788800000|2022-05-17 12:00:00|687.36|684.96|684.99|682.59|695.6|693.2|682.86|680.46|0
1652792400000|2022-05-17 13:00:00|684.36|681.96|695.1|692.7|703.34|700.94|679.49|677.09|0
1652796000000|2022-05-17 14:00:00|694.6|692.2|709.35|706.95|721.09|718.69|685.85|683.45|0
1652799600000|2022-05-17 15:00:00|709.1|706.7|692.85|690.45|710.85|708.45|687.11|684.71|0
1652803200000|2022-05-17 16:00:00|692.1|689.7|684.85|682.45|701.1|698.7|678.1|675.7|0
1652806800000|2022-05-17 17:00:00|685.1|682.7|685.1|682.7|692.59|690.19|675.85|673.45|0
1652810400000|2022-05-17 18:00:00|684.1|681.7|676.85|674.45|711.97|709.57|669.85|667.45|0
1652814000000|2022-05-17 19:00:00|676.35|673.95|665.62|663.22|679.35|676.95|663.86|661.46|0
1652817600000|2022-05-17 20:00:00|664.62|662.22|660.95|658.15|668.86|666.46|660.07|657.27|0
1652821200000|2022-05-17 21:00:00|660.8|658|660.54|657.74|661.27|658.47|660.51|657.71|0
1652824800000|2022-05-17 22:00:00|659.7|656.9|661.32|658.52|661.32|658.52|656.71|653.91|0
1652828400000|2022-05-17 23:00:00|660.95|658.15|666.07|663.27|666.82|664.02|660.57|657.77|0
1652832000000|2022-05-18 00:00:00|665.57|662.77|667.57|664.77|668.82|666.02|662.57|659.77|0
1652835600000|2022-05-18 01:00:00|667.32|664.52|673.31|670.51|677.69|674.89|666.45|663.65|0
1652839200000|2022-05-18 02:00:00|672.94|670.14|671.31|668.51|675.56|672.76|668.32|665.52|0
1652842800000|2022-05-18 03:00:00|671.81|669.01|678.81|676.01|684.55|681.75|670.06|667.26|0
1652846400000|2022-05-18 04:00:00|678.69|675.89|679.31|676.51|680.81|678.01|674.31|671.51|0
1652850000000|2022-05-18 05:00:00|679.44|676.64|670.81|668.01|679.56|676.76|669.81|667.01|0
1652853600000|2022-05-18 06:00:00|670.56|667.76|677.56|674.76|678.81|676.01|668.56|665.76|0
1652857200000|2022-05-18 07:00:00|678.06|675.26|682.24|679.84|686.6|684.2|676.94|674.14|0
1652860800000|2022-05-18 08:00:00|681.86|679.46|681.11|678.71|686.11|683.71|677.74|675.34|0
1652864400000|2022-05-18 09:00:00|680.86|678.46|672.86|670.46|683.24|680.84|672.86|670.46|0
1652868000000|2022-05-18 10:00:00|672.36|669.96|684.85|682.45|686.1|683.7|670.62|668.22|0
1652871600000|2022-05-18 11:00:00|683.98|681.58|699.85|697.45|700.85|698.45|682.86|680.46|0
1652875200000|2022-05-18 12:00:00|699.6|697.2|712.59|710.19|713.09|710.69|690.23|687.83|0
1652878800000|2022-05-18 13:00:00|712.84|710.44|737.1|734.7|738.73|736.33|708.84|706.44|0
1652882400000|2022-05-18 14:00:00|736.6|734.2|740.59|738.19|748.34|745.94|727.1|724.7|0
1652886000000|2022-05-18 15:00:00|741.09|738.69|783.34|780.94|785.09|782.69|741.09|738.69|0
1652889600000|2022-05-18 16:00:00|783.84|781.44|777.59|775.19|795.59|793.19|776.59|774.19|0
1652893200000|2022-05-18 17:00:00|777.84|775.44|819.09|816.69|823.34|820.94|777.84|775.44|0
1652896800000|2022-05-18 18:00:00|818.34|815.94|830.34|827.94|833.09|830.69|809.59|807.19|0
1652900400000|2022-05-18 19:00:00|831.59|829.19|826.09|823.69|842.09|839.69|821.22|818.82|0
1652904000000|2022-05-18 20:00:00|825.84|823.44|837.41|834.61|845.78|842.98|825.84|823.44|0
1652907600000|2022-05-18 21:00:00|837.55|834.75|835.73|832.93|837.92|835.12|834.93|832.13|0
1652911200000|2022-05-18 22:00:00|835.16|832.36|833.78|830.98|838.78|835.98|831.79|828.99|0
1652914800000|2022-05-18 23:00:00|834.03|831.23|853.03|850.23|853.28|850.48|833.03|830.23|0
1652918400000|2022-05-19 00:00:00|854.78|851.98|846.29|843.49|855.78|852.98|840.53|837.73|0
1652922000000|2022-05-19 01:00:00|845.29|842.49|847.29|844.49|854.78|851.98|841.79|838.99|0
1652925600000|2022-05-19 02:00:00|847.54|844.74|830.29|827.49|848.03|845.23|830.04|827.24|0
1652929200000|2022-05-19 03:00:00|830.54|827.74|821.29|818.49|831.29|828.49|818.29|815.49|0
1652932800000|2022-05-19 04:00:00|821.42|818.62|822.29|819.49|825.29|822.49|819.04|816.24|0
1652936400000|2022-05-19 05:00:00|821.67|818.87|833.79|830.99|837.54|834.74|819.54|816.74|0
1652940000000|2022-05-19 06:00:00|834.42|831.62|835.54|832.74|838.04|835.24|828.79|825.99|0
1652943600000|2022-05-19 07:00:00|836.17|833.37|858.84|856.44|877.83|875.43|834.58|832.18|0
1652947200000|2022-05-19 08:00:00|859.59|857.19|884.33|881.93|884.58|882.18|858.59|856.19|0
1652950800000|2022-05-19 09:00:00|884.58|882.18|890.58|888.18|894.96|892.56|879.84|877.44|0
1652954400000|2022-05-19 10:00:00|890.33|887.93|868.58|866.18|892.46|890.06|867.33|864.93|0
1652958000000|2022-05-19 11:00:00|868.83|866.43|858.08|855.68|878.33|875.93|853.34|850.94|0
1652961600000|2022-05-19 12:00:00|857.83|855.43|871.33|868.93|878.83|876.43|857.08|854.68|0
1652965200000|2022-05-19 13:00:00|871.58|869.18|865.34|862.94|877.08|874.68|831.09|828.69|0
1652968800000|2022-05-19 14:00:00|863.72|861.32|857.08|854.68|869.33|866.93|829.59|827.19|0
1652972400000|2022-05-19 15:00:00|856.33|853.93|829.58|827.18|865.33|862.93|815.58|813.18|0
1652976000000|2022-05-19 16:00:00|828.58|826.18|849.45|846.57|860.32|857.44|818.58|816.18|0
1652979600000|2022-05-19 17:00:00|849.32|846.44|831.07|828.19|865.45|862.57|826.82|823.94|0
1652983200000|2022-05-19 18:00:00|831.57|828.69|820.59|818.19|848.57|845.69|817.34|814.94|0
1652986800000|2022-05-19 19:00:00|820.34|817.94|852.57|849.69|858.32|855.44|807.84|805.44|0
1652990400000|2022-05-19 20:00:00|854.82|851.94|852.91|850.11|861.33|858.93|849.16|846.36|0
1652994000000|2022-05-19 21:00:00|851.96|849.16|852.98|850.18|853.6|850.8|851.96|849.16|0
1652997600000|2022-05-19 22:00:00|851.91|849.11|848.78|845.98|852.66|849.86|844.28|841.48|0
1653001200000|2022-05-19 23:00:00|848.53|845.73|843.53|840.73|852.03|849.23|841.28|838.48|0
1653004800000|2022-05-20 00:00:00|842.78|839.98|837.03|834.23|843.28|840.48|830.78|827.98|0
1653008400000|2022-05-20 01:00:00|837.41|834.61|825.53|822.73|838.28|835.48|821.78|818.98|0
1653012000000|2022-05-20 02:00:00|825.66|822.86|824.53|821.73|835.03|832.23|823.78|820.98|0
1653015600000|2022-05-20 03:00:00|824.78|821.98|829.03|826.23|831.53|828.73|824.03|821.23|0
1653019200000|2022-05-20 04:00:00|829.78|826.98|820.53|817.73|830.16|827.36|819.66|816.86|0
1653022800000|2022-05-20 05:00:00|820.78|817.98|821.78|818.98|826.53|823.73|818.03|815.23|0
1653026400000|2022-05-20 06:00:00|822.03|819.23|831.03|828.23|835.78|832.98|818.53|815.73|0
1653030000000|2022-05-20 07:00:00|830.78|827.98|814.08|811.68|834.28|831.48|810.33|807.93|0
1653033600000|2022-05-20 08:00:00|814.21|811.81|809.83|807.43|821.83|819.43|804.58|802.18|0
1653037200000|2022-05-20 09:00:00|810.08|807.68|811.58|809.18|813.58|811.18|801.83|799.43|0
1653040800000|2022-05-20 10:00:00|811.83|809.43|811.58|809.18|813.58|811.18|807.08|804.68|0
1653044400000|2022-05-20 11:00:00|811.33|808.93|808.33|805.93|816.83|814.43|802.58|800.18|0
1653048000000|2022-05-20 12:00:00|808.58|806.18|815.58|813.18|821.83|819.43|806.83|804.43|0
1653051600000|2022-05-20 13:00:00|815.33|812.93|820.08|817.68|831.83|829.43|808.46|806.06|0
1653055200000|2022-05-20 14:00:00|820.58|818.18|874.06|871.18|874.06|871.18|816.33|813.93|0
1653058800000|2022-05-20 15:00:00|873.31|870.43|886.94|884.06|894.06|891.18|869.81|866.93|0
1653062400000|2022-05-20 16:00:00|887.56|884.68|919.82|916.94|930.31|927.43|885.81|882.93|0
1653066000000|2022-05-20 17:00:00|920.07|917.19|914.32|911.44|943.57|940.69|908.82|905.94|0
1653069600000|2022-05-20 18:00:00|915.56|912.68|913.81|910.93|935.31|932.43|901.57|898.69|0
1653073200000|2022-05-20 19:00:00|913.56|910.68|853.55|850.19|925.56|922.68|850.3|846.94|0
1653076800000|2022-05-20 20:00:00|851.3|847.94|848.03|845.23|859.58|857.18|847.06|843.7|0
1653289200000|2022-05-23 07:00:00|797.03|794.23|809.82|806.94|816.57|813.69|796.78|793.98|0
1653292800000|2022-05-23 08:00:00|809.57|806.69|832.08|829.68|839.08|836.68|802.82|799.94|0
1653296400000|2022-05-23 09:00:00|831.71|829.31|828.58|826.18|836.58|834.18|818.58|816.18|0
1653300000000|2022-05-23 10:00:00|828.46|826.06|804.83|802.43|830.08|827.68|803.33|800.93|0
1653303600000|2022-05-23 11:00:00|804.96|802.56|814.71|812.31|820.33|817.93|803.33|800.93|0
1653307200000|2022-05-23 12:00:00|814.46|812.06|818.08|815.68|820.58|818.18|806.83|804.43|0
1653310800000|2022-05-23 13:00:00|817.83|815.43|826.33|823.93|837.33|834.93|804.58|802.18|0
1653314400000|2022-05-23 14:00:00|827.08|824.68|809.58|807.18|844.33|841.93|798.83|796.43|0
1653318000000|2022-05-23 15:00:00|808.58|806.18|783.58|781.18|813.08|810.68|778.33|775.93|0
1653321600000|2022-05-23 16:00:00|784.08|781.68|788.08|785.68|795.33|792.93|772.33|769.93|0
1653325200000|2022-05-23 17:00:00|788.58|786.18|781.58|779.18|807.58|805.18|780.33|777.93|0
1653328800000|2022-05-23 18:00:00|780.83|778.43|785.83|783.43|787.33|784.93|771.08|768.68|0
1653332400000|2022-05-23 19:00:00|785.58|783.18|781.08|778.68|798.83|796.43|775.83|773.43|0
1653336000000|2022-05-23 20:00:00|777.83|775.43|773.41|770.61|778.83|776.43|769.08|766.68|0
1653339600000|2022-05-23 21:00:00|773.62|770.82|793.45|790.65|796.01|793.21|772.82|770.02|0
1653343200000|2022-05-23 22:00:00|793.52|790.72|806.53|803.73|821.9|819.1|793.52|790.72|0
1653346800000|2022-05-23 23:00:00|806.16|803.36|803.78|800.98|811.52|808.72|802.28|799.48|0
1653350400000|2022-05-24 00:00:00|804.03|801.23|808.53|805.73|810.52|807.72|801.53|798.73|0
1653354000000|2022-05-24 01:00:00|808.66|805.86|809.03|806.23|813.77|810.97|805.03|802.23|0
1653357600000|2022-05-24 02:00:00|809.16|806.36|811.27|808.47|814.52|811.72|808.28|805.48|0
1653361200000|2022-05-24 03:00:00|811.4|808.6|810.4|807.6|814.27|811.47|809.65|806.85|0
1653364800000|2022-05-24 04:00:00|810.52|807.72|817.27|814.47|818.27|815.47|809.52|806.72|0
1653368400000|2022-05-24 05:00:00|817.52|814.72|828.27|825.47|830.02|827.22|815.02|812.22|0
1653372000000|2022-05-24 06:00:00|828.4|825.6|831.9|829.1|838.02|835.22|824.27|821.47|0
1653375600000|2022-05-24 07:00:00|832.02|829.22|829.21|826.81|841.2|838.8|822.58|820.18|0
1653379200000|2022-05-24 08:00:00|829.46|827.06|838.57|836.17|839.95|837.55|826.08|823.68|0
1653382800000|2022-05-24 09:00:00|838.32|835.92|826.46|824.06|839.07|836.67|824.08|821.68|0
1653386400000|2022-05-24 10:00:00|826.33|823.93|824.71|822.31|830.08|827.68|818.83|816.43|0
1653390000000|2022-05-24 11:00:00|824.33|821.93|822.57|820.17|824.82|822.42|813.08|810.68|0
1653393600000|2022-05-24 12:00:00|822.32|819.92|818.08|815.68|828.82|826.42|814.33|811.93|0
1653397200000|2022-05-24 13:00:00|817.83|815.43|841.07|838.67|841.07|838.67|813.58|811.18|0
1653400800000|2022-05-24 14:00:00|841.7|839.3|868.33|865.93|879.07|876.67|840.07|837.67|0
1653404400000|2022-05-24 15:00:00|868.82|866.42|845.83|843.43|875.07|872.67|838.58|836.18|0
1653408000000|2022-05-24 16:00:00|846.08|843.68|846.33|843.93|856.82|854.42|822.83|820.43|0
1653411600000|2022-05-24 17:00:00|848.83|846.43|834.33|831.93|861.08|858.68|828.83|826.43|0
1653415200000|2022-05-24 18:00:00|833.96|831.56|840.58|838.18|848.33|845.93|816.58|814.18|0
1653418800000|2022-05-24 19:00:00|841.83|839.43|809.58|807.18|841.83|839.43|797.09|794.69|0
1653422400000|2022-05-24 20:00:00|808.58|806.18|801.41|798.61|811.28|808.48|799.66|796.86|0
1653426000000|2022-05-24 21:00:00|801.15|798.35|801|798.2|801.88|799.08|800.53|797.73|0
1653429600000|2022-05-24 22:00:00|800.91|798.11|792.29|789.49|800.91|798.11|789.04|786.24|0
1653433200000|2022-05-24 23:00:00|791.67|788.87|792.53|789.73|794.53|791.73|787.79|784.99|0
1653436800000|2022-05-25 00:00:00|792.78|789.98|802.03|799.23|808.78|805.98|792.78|789.98|0
1653440400000|2022-05-25 01:00:00|802.53|799.73|796.78|793.98|802.53|799.73|795.78|792.98|0
1653444000000|2022-05-25 02:00:00|796.28|793.48|795.03|792.23|798.53|795.73|790.53|787.73|0
1653447600000|2022-05-25 03:00:00|795.16|792.36|784.29|781.49|795.16|792.36|782.54|779.74|0
1653451200000|2022-05-25 04:00:00|784.17|781.37|789.04|786.24|790.04|787.24|784.04|781.24|0
1653454800000|2022-05-25 05:00:00|789.29|786.49|791.04|788.24|794.04|791.24|784.92|782.12|0
1653458400000|2022-05-25 06:00:00|791.17|788.37|784.29|781.49|801.41|798.61|784.29|781.49|0
1653462000000|2022-05-25 07:00:00|785.42|782.62|801.33|798.93|802.46|800.06|785.09|782.37|0
1653465600000|2022-05-25 08:00:00|801.21|798.81|810.83|808.43|815.08|812.68|799.34|796.94|0
1653469200000|2022-05-25 09:00:00|811.08|808.68|807.46|805.06|821.33|818.93|805.33|802.93|0
1653472800000|2022-05-25 10:00:00|807.83|805.43|818.58|816.18|819.33|816.93|803.58|801.18|0
1653476400000|2022-05-25 11:00:00|818.83|816.43|827.83|825.43|834.96|832.56|814.08|811.68|0
1653480000000|2022-05-25 12:00:00|827.58|825.18|825.33|822.93|836.58|834.18|822.33|819.93|0
1653483600000|2022-05-25 13:00:00|825.08|822.68|803.58|801.18|828.58|826.18|795.33|792.93|0
1653487200000|2022-05-25 14:00:00|803.96|801.56|784.58|782.18|813.08|810.68|774.08|771.68|0
1653490800000|2022-05-25 15:00:00|784.08|781.68|796.83|794.43|806.33|803.93|783.83|781.43|0
1653494400000|2022-05-25 16:00:00|796.71|794.31|803.33|800.93|816.83|814.43|791.33|788.93|0
1653498000000|2022-05-25 17:00:00|803.83|801.43|803.32|800.44|815.33|812.93|796.58|794.18|0
1653501600000|2022-05-25 18:00:00|803.82|800.94|771.82|768.94|822.57|819.69|769.57|766.69|0
1653505200000|2022-05-25 19:00:00|771.32|768.44|774.57|771.69|783.69|780.57|753.83|750.95|0
1653508800000|2022-05-25 20:00:00|772.95|770.07|780.94|777.58|794.56|791.2|772.07|769.19|0
1653512400000|2022-05-25 21:00:00|782.05|778.69|780.89|777.53|782.59|779.23|780.52|777.16|0
1653516000000|2022-05-25 22:00:00|779.44|776.08|776.31|772.95|780.94|777.58|774.81|771.45|0
1653519600000|2022-05-25 23:00:00|775.81|772.45|781.94|778.58|783.06|779.7|773.81|770.45|0
1653523200000|2022-05-26 00:00:00|782.56|779.2|760.31|756.95|783.31|779.95|758.81|755.45|0
1653526800000|2022-05-26 01:00:00|760.44|757.08|777.56|774.2|778.81|775.45|758.56|755.2|0
1653530400000|2022-05-26 02:00:00|777.31|773.95|776.81|773.45|780.56|777.2|772.81|769.45|0
1653534000000|2022-05-26 03:00:00|777.06|773.7|776.44|773.08|787.69|784.33|775.31|771.95|0
1653537600000|2022-05-26 04:00:00|776.31|772.95|785.31|781.95|786.06|782.7|775.81|772.45|0
1653541200000|2022-05-26 05:00:00|785.56|782.2|787.56|784.2|790.56|787.2|781.56|778.2|0
1653544800000|2022-05-26 06:00:00|787.06|783.7|782.06|778.7|791.06|787.7|780.81|777.45|0
1653548400000|2022-05-26 07:00:00|782.31|778.95|759.07|756.19|782.31|778.95|758.82|755.94|0
1653552000000|2022-05-26 08:00:00|758.82|755.94|778.57|775.69|783.32|780.44|758.82|755.94|0
1653555600000|2022-05-26 09:00:00|778.32|775.44|764.82|761.94|782.07|779.19|763.07|760.19|0
1653559200000|2022-05-26 10:00:00|765.07|762.19|762.57|759.69|771.32|768.44|759.32|756.44|0
1653562800000|2022-05-26 11:00:00|762.45|759.57|749.82|746.94|762.82|759.94|742.08|739.2|0
1653566400000|2022-05-26 12:00:00|750.32|747.44|751.32|748.44|762.07|759.19|746.57|743.69|0
1653570000000|2022-05-26 13:00:00|751.07|748.19|723.33|720.45|763.82|760.94|721.33|718.45|0
1653573600000|2022-05-26 14:00:00|721.83|718.95|709.32|706.44|724.58|721.7|708.57|705.69|0
1653577200000|2022-05-26 15:00:00|708.82|705.94|704.09|701.69|711.33|708.93|699.34|696.94|0
1653580800000|2022-05-26 16:00:00|704.34|701.94|685.1|682.7|706.09|703.69|684.6|682.2|0
1653584400000|2022-05-26 17:00:00|684.85|682.45|685.84|683.44|693.59|691.19|678.1|675.7|0
1653588000000|2022-05-26 18:00:00|686.09|683.69|688.1|685.7|694.34|691.94|682.09|679.69|0
1653591600000|2022-05-26 19:00:00|688.6|686.2|696.59|694.19|702.84|700.44|678.6|676.2|0
1653595200000|2022-05-26 20:00:00|695.84|693.44|700.46|697.58|704.59|702.19|695.84|693.44|0
1653598800000|2022-05-26 21:00:00|700.65|697.77|702.58|699.7|702.65|699.77|698.97|696.09|0
1653602400000|2022-05-26 22:00:00|703.21|700.33|697.46|694.58|703.83|700.95|693.71|690.83|0
1653606000000|2022-05-26 23:00:00|697.21|694.33|694.71|691.83|698.83|695.95|692.33|689.45|0
1653609600000|2022-05-27 00:00:00|694.58|691.7|704.46|701.58|709.82|706.94|692.08|689.2|0
1653613200000|2022-05-27 01:00:00|704.33|701.45|701.08|698.2|705.83|702.95|698.83|695.95|0
1653616800000|2022-05-27 02:00:00|702.08|699.2|704.83|701.95|705.83|702.95|699.71|696.83|0
1653620400000|2022-05-27 03:00:00|704.58|701.7|703.33|700.45|705.08|702.2|698.33|695.45|0
1653624000000|2022-05-27 04:00:00|703.08|700.2|699.46|696.58|703.33|700.45|697.08|694.2|0
1653627600000|2022-05-27 05:00:00|699.33|696.45|701.58|698.7|705.83|702.95|696.58|693.7|0
1653631200000|2022-05-27 06:00:00|701.71|698.83|695.33|692.45|706.08|703.2|695.08|692.2|0
1653634800000|2022-05-27 07:00:00|695.71|692.83|697.59|695.19|701.97|699.57|691.84|689.44|0
1653638400000|2022-05-27 08:00:00|697.84|695.44|683.09|680.69|699.59|697.19|680.72|678.32|0
1653642000000|2022-05-27 09:00:00|682.97|680.57|677.34|674.94|689.97|687.57|674.6|672.2|0
1653645600000|2022-05-27 10:00:00|677.09|674.69|679.84|677.44|686.84|684.44|677.09|674.69|0
1653649200000|2022-05-27 11:00:00|681.09|678.69|693.59|691.19|694.47|692.07|680.84|678.44|0
1653652800000|2022-05-27 12:00:00|693.34|690.94|666.34|663.94|694.84|692.44|664.34|661.94|0
1653656400000|2022-05-27 13:00:00|665.59|663.19|638.1|635.7|673.09|670.69|633.11|630.71|0
1653660000000|2022-05-27 14:00:00|637.85|635.45|638.85|636.45|641.35|638.95|625.35|622.95|0
1653663600000|2022-05-27 15:00:00|638.35|635.95|623.1|620.7|643.1|640.7|621.86|619.46|0
1653667200000|2022-05-27 16:00:00|622.85|620.45|624.1|621.7|630.1|627.7|619.61|617.21|0
1653670800000|2022-05-27 17:00:00|623.85|621.45|625.6|623.2|629.35|626.95|620.11|617.71|0
1653674400000|2022-05-27 18:00:00|625.98|623.58|616.85|614.45|628.59|626.19|616.35|613.95|0
1653678000000|2022-05-27 19:00:00|617.6|615.2|595.61|593.21|617.85|615.45|595.36|592.96|0
1653681600000|2022-05-27 20:00:00|594.86|592.46|590.75|587.87|597.61|595.21|589.62|587.22|0
1653955200000|2022-05-31 00:00:00|578.19|576.19|587.93|585.93|589.31|587.31|578.19|576.19|0
1653969600000|2022-05-31 04:00:00|586.63|584.23|585.63|583.23|588.88|586.48|584.01|581.61|0
1653973200000|2022-05-31 05:00:00|585.13|582.73|588.38|585.98|589.62|587.22|581.88|579.48|0
1653976800000|2022-05-31 06:00:00|588.62|586.22|602.49|600.09|607.36|604.96|586.88|584.48|0
1653980400000|2022-05-31 07:00:00|602.86|600.46|611.29|609.29|616.41|614.41|600.61|598.21|0
1653984000000|2022-05-31 08:00:00|610.41|608.41|594.43|592.43|611.16|609.16|585.69|583.69|0
1653987600000|2022-05-31 09:00:00|594.18|592.18|621.4|619.4|628.28|626.28|594.18|592.18|0
1653991200000|2022-05-31 10:00:00|621.65|619.65|614.55|612.55|628.28|626.28|606.79|604.79|0
1653994800000|2022-05-31 11:00:00|613.8|611.8|613.67|611.67|618.41|616.41|602.43|600.43|0
1653998400000|2022-05-31 12:00:00|613.55|611.55|627.41|625.41|628.65|626.65|612.92|610.92|0
1654002000000|2022-05-31 13:00:00|627.29|625.29|635.78|633.78|645.9|643.9|607.68|605.68|0
1654005600000|2022-05-31 14:00:00|636.28|634.28|619.15|617.15|648.15|646.15|613.65|611.65|0
1654009200000|2022-05-31 15:00:00|619.4|617.4|602.39|600.39|635.63|633.63|599.39|597.39|0
1654012800000|2022-05-31 16:00:00|601.89|599.89|596.38|594.38|613.13|611.13|590.77|588.77|0
1654016400000|2022-05-31 17:00:00|597.13|595.13|585.14|583.14|611.63|609.63|584.89|582.89|0
1654020000000|2022-05-31 18:00:00|586.39|584.39|617.38|615.38|625.88|623.88|583.64|581.64|0
1654023600000|2022-05-31 19:00:00|617.63|615.63|616.13|614.13|627.63|625.63|595.63|593.63|0
1654027200000|2022-05-31 20:00:00|620.38|618.38|618.71|616.31|627.63|625.63|615.88|613.88|0
1654030800000|2022-05-31 21:00:00|619.19|616.79|617.34|614.94|619.85|617.45|616.97|614.57|0
1654034400000|2022-05-31 22:00:00|614.71|612.31|608.33|605.93|617.96|615.56|607.71|605.31|0
1654038000000|2022-05-31 23:00:00|607.58|605.18|603.08|600.68|611.33|608.93|602.33|599.93|0
1654041600000|2022-06-01 00:00:00|602.83|600.43|601.33|598.93|603.08|600.68|598.83|596.43|0
1654045200000|2022-06-01 01:00:00|601.83|599.43|597.83|595.43|602.58|600.18|594.58|592.18|0
1654048800000|2022-06-01 02:00:00|597.96|595.56|605.08|602.68|605.58|603.18|596.96|594.56|0
1654052400000|2022-06-01 03:00:00|605.33|602.93|605.08|602.68|608.58|606.18|604.08|601.68|0
1654056000000|2022-06-01 04:00:00|604.83|602.43|604.33|601.93|612.58|610.18|603.08|600.68|0
1654059600000|2022-06-01 05:00:00|603.83|601.43|617.46|615.06|620.83|618.43|600.33|597.93|0
1654063200000|2022-06-01 06:00:00|617.08|614.68|607.58|605.18|620.08|617.68|606.83|604.43|0
1654066800000|2022-06-01 07:00:00|607.33|604.93|610.51|608.51|614.13|612.13|601.38|599.38|0
1654070400000|2022-06-01 08:00:00|610.63|608.63|618.01|616.01|624.88|622.88|609.13|607.13|0
1654074000000|2022-06-01 09:00:00|617.13|615.13|615.38|613.38|617.88|615.88|609.13|607.13|0
1654077600000|2022-06-01 10:00:00|615.63|613.63|620.63|618.63|624.13|622.13|614.13|612.13|0
1654081200000|2022-06-01 11:00:00|620.76|618.76|606.63|604.63|620.76|618.76|606.63|604.63|0
1654084800000|2022-06-01 12:00:00|606.38|604.38|603.38|601.38|608.63|606.63|597.88|595.88|0
1654088400000|2022-06-01 13:00:00|602.51|600.51|600.01|598.01|608.76|606.76|586.13|584.13|0
1654092000000|2022-06-01 14:00:00|598.51|596.51|640.87|638.87|657.37|655.37|596.88|594.88|0
1654095600000|2022-06-01 15:00:00|641.87|639.87|672.5|670.5|674.87|672.87|641.37|639.37|0
1654099200000|2022-06-01 16:00:00|672.87|670.87|669|667|679.12|677.12|664.37|662.37|0
1654102800000|2022-06-01 17:00:00|669.37|667.37|650.37|648.37|670.62|668.62|644.87|642.87|0
1654106400000|2022-06-01 18:00:00|650.87|648.87|637.26|635.26|651.5|649.5|625.88|623.88|0
1654110000000|2022-06-01 19:00:00|636.88|634.88|652.12|650.12|653.12|651.12|623.38|621.38|0
1654113600000|2022-06-01 20:00:00|651.87|649.87|654.45|652.05|657.82|655.42|649.12|647.12|0
1654117200000|2022-06-01 21:00:00|654.47|652.07|654.65|652.25|655.45|653.05|653.64|651.24|0
1654120800000|2022-06-01 22:00:00|653.7|651.3|660.82|658.42|661.32|658.92|652.07|649.67|0
1654124400000|2022-06-01 23:00:00|660.57|658.17|663.82|661.42|665.32|662.92|657.7|655.3|0
1654128000000|2022-06-02 00:00:00|663.57|661.17|647.2|644.8|667.57|665.17|644.57|642.17|0
1654131600000|2022-06-02 01:00:00|647.07|644.67|650.82|648.42|650.82|648.42|643.32|640.92|0
1654135200000|2022-06-02 02:00:00|650.57|648.17|652.45|650.05|655.32|652.92|646.07|643.67|0
1654138800000|2022-06-02 03:00:00|652.32|649.92|651.82|649.42|654.82|652.42|649.57|647.17|0
1654142400000|2022-06-02 04:00:00|651.7|649.3|648.32|645.92|653.07|650.67|647.32|644.92|0
1654146000000|2022-06-02 05:00:00|648.07|645.67|650.32|647.92|658.57|656.17|646.82|644.42|0
1654149600000|2022-06-02 06:00:00|650.57|648.17|643.82|641.42|653.07|650.67|643.32|640.92|0
1654153200000|2022-06-02 07:00:00|643.57|641.17|641.37|639.37|644.37|642.37|635.37|633.37|0
1654156800000|2022-06-02 08:00:00|641.12|639.12|636.12|634.12|644.87|642.87|630.25|628.25|0
1654160400000|2022-06-02 09:00:00|636.37|634.37|635.62|633.62|641.87|639.87|629.37|627.37|0
1654164000000|2022-06-02 10:00:00|635.5|633.5|627.87|625.87|639.87|637.87|626.62|624.62|0
1654167600000|2022-06-02 11:00:00|628|626|630.37|628.37|633.62|631.62|627.87|625.87|0
1654171200000|2022-06-02 12:00:00|630.87|628.87|639.62|637.62|640.12|638.12|628.87|626.87|0
1654174800000|2022-06-02 13:00:00|639.87|637.87|666.5|664.5|675.75|673.75|636.62|634.62|0
1654178400000|2022-06-02 14:00:00|668.25|666.25|651.37|649.37|678.62|676.62|643.87|641.87|0
1654182000000|2022-06-02 15:00:00|651.12|649.12|625.87|623.87|653.12|651.12|615.12|613.12|0
1654185600000|2022-06-02 16:00:00|624.62|622.62|605.62|603.62|627.87|625.87|602.12|600.12|0
1654189200000|2022-06-02 17:00:00|605.37|603.37|598.37|596.37|612.37|610.37|596.37|594.37|0
1654192800000|2022-06-02 18:00:00|598.62|596.62|601.87|599.87|602.37|600.37|590.87|588.87|0
1654196400000|2022-06-02 19:00:00|602.12|600.12|574.87|572.87|602.87|600.87|574.62|572.62|0
1654200000000|2022-06-02 20:00:00|575.87|573.87|573.45|571.05|581.62|579.62|572.32|569.92|0
1654203600000|2022-06-02 21:00:00|573.15|570.75|573.91|571.51|573.91|571.51|572.35|569.95|0
1654207200000|2022-06-02 22:00:00|573.45|571.05|570.2|567.8|573.57|571.17|562.32|559.92|0
1654210800000|2022-06-02 23:00:00|570.32|567.92|569.32|566.92|570.57|568.17|566.07|563.67|0
1654214400000|2022-06-03 00:00:00|569.57|567.17|575.82|573.42|576.07|573.67|567.07|564.67|0
1654218000000|2022-06-03 01:00:00|575.57|573.17|570.82|568.42|576.07|573.67|569.45|567.05|0
1654221600000|2022-06-03 02:00:00|571.07|568.67|573.07|570.67|574.32|571.92|569.95|567.55|0
1654225200000|2022-06-03 03:00:00|572.82|570.42|575.07|572.67|576.07|573.67|572.32|569.92|0
1654228800000|2022-06-03 04:00:00|574.95|572.55|574.57|572.17|574.95|572.55|570.07|567.67|0
1654232400000|2022-06-03 05:00:00|574.82|572.42|570.57|568.17|574.95|572.55|568.82|566.42|0
1654236000000|2022-06-03 06:00:00|570.82|568.42|573.57|571.17|574.07|571.67|568.32|565.92|0
1654239600000|2022-06-03 07:00:00|573.82|571.42|586.25|584.25|586.25|584.25|573.82|571.42|0
1654243200000|2022-06-03 08:00:00|586.37|584.37|586.37|584.37|590.37|588.37|581.37|579.37|0
1654246800000|2022-06-03 09:00:00|586.25|584.25|588.37|586.37|594.37|592.37|585.62|583.62|0
1654250400000|2022-06-03 10:00:00|587.87|585.87|598.12|596.12|599.62|597.62|587.87|585.87|0
1654254000000|2022-06-03 11:00:00|598.25|596.25|609.25|607.25|610.62|608.62|596.37|594.37|0
1654257600000|2022-06-03 12:00:00|609.62|607.62|614.62|612.62|619.62|617.62|590|588|0
1654261200000|2022-06-03 13:00:00|614.12|612.12|617.5|615.5|635.12|633.12|610.12|608.12|0
1654264800000|2022-06-03 14:00:00|616.87|614.87|636.12|634.12|641.62|639.62|608.87|606.87|0
1654268400000|2022-06-03 15:00:00|637.37|635.37|644.87|642.87|653.87|651.87|636|634|0
1654272000000|2022-06-03 16:00:00|645.87|643.87|627.37|625.37|651.37|649.37|627.12|625.12|0
1654275600000|2022-06-03 17:00:00|627.62|625.62|641.37|639.37|645.12|643.12|616.62|614.62|0
1654279200000|2022-06-03 18:00:00|642.37|640.37|633.62|631.62|646.12|644.12|628.37|626.37|0
1654282800000|2022-06-03 19:00:00|633.37|631.37|643.87|641.87|650.87|648.87|631.62|629.62|0
1654286400000|2022-06-03 20:00:00|643.62|641.62|638.12|636.12|647.37|645.37|637.37|635.37|0
1654498800000|2022-06-06 07:00:00|618.07|615.67|603.62|601.62|618.82|616.75|603.62|601.62|0
1654502400000|2022-06-06 08:00:00|603.25|601.25|595.62|593.62|603.37|601.37|594.62|592.62|0
1654506000000|2022-06-06 09:00:00|595.87|593.87|603.37|601.37|606.62|604.62|595.37|593.37|0
1654509600000|2022-06-06 10:00:00|603.62|601.62|599.62|597.62|604.12|602.12|598.25|596.25|0
1654513200000|2022-06-06 11:00:00|599.87|597.87|598.12|596.12|606.37|604.37|597.87|595.87|0
1654516800000|2022-06-06 12:00:00|597.62|595.62|598.62|596.62|602.25|600.25|592.37|590.37|0
1654520400000|2022-06-06 13:00:00|598.37|596.37|597.87|595.87|611.87|609.87|594.12|592.12|0
1654524000000|2022-06-06 14:00:00|596.12|594.12|587.87|585.87|597.87|595.87|582.87|580.87|0
1654527600000|2022-06-06 15:00:00|587.62|585.62|611.62|609.62|621.12|619.12|584.12|582.12|0
1654531200000|2022-06-06 16:00:00|611.87|609.87|625.62|623.62|640.62|638.62|611.37|609.37|0
1654534800000|2022-06-06 17:00:00|625.37|623.37|611.37|609.37|635.37|633.37|611.12|609.12|0
1654538400000|2022-06-06 18:00:00|611.12|609.12|630.87|628.87|640.37|638.37|611.12|609.12|0
1654542000000|2022-06-06 19:00:00|631.62|629.62|630.37|628.37|643.37|641.37|625.37|623.37|0
1654545600000|2022-06-06 20:00:00|632.12|630.12|630.56|628.16|634.57|632.37|628.57|626.17|0
1654549200000|2022-06-06 21:00:00|630.41|628.01|629.69|627.29|631.61|629.21|629.58|627.18|0
1654552800000|2022-06-06 22:00:00|630.7|628.3|635.07|632.67|636.57|634.17|627.95|625.55|0
1654556400000|2022-06-06 23:00:00|634.95|632.55|630.07|627.67|635.82|633.42|627.32|624.92|0
1654560000000|2022-06-07 00:00:00|629.82|627.42|642.2|639.8|645.82|643.42|629.82|627.42|0
1654563600000|2022-06-07 01:00:00|642.07|639.67|649.32|646.92|658.2|655.8|637.7|635.3|0
1654567200000|2022-06-07 02:00:00|649.07|646.67|655.32|652.92|656.7|654.3|648.07|645.67|0
1654570800000|2022-06-07 03:00:00|655.2|652.8|649.7|647.3|655.57|653.17|646.32|643.92|0
1654574400000|2022-06-07 04:00:00|649.45|647.05|652.95|650.55|655.2|652.8|648.32|645.92|0
1654578000000|2022-06-07 05:00:00|652.82|650.42|662.82|660.42|665.2|662.8|651.57|649.17|0
1654581600000|2022-06-07 06:00:00|662.07|659.67|655.57|653.17|662.32|659.92|650.57|648.17|0
1654585200000|2022-06-07 07:00:00|655.82|653.42|647.12|645.12|656.25|654.25|642.62|640.62|0
1654588800000|2022-06-07 08:00:00|646.87|644.87|643.87|641.87|648.37|646.37|640.37|638.37|0
1654592400000|2022-06-07 09:00:00|644.25|642.25|650.37|648.37|650.87|648.87|642.37|640.37|0
1654596000000|2022-06-07 10:00:00|650.62|648.62|660.62|658.62|662.87|660.87|647.87|645.87|0
1654599600000|2022-06-07 11:00:00|661.12|659.12|663.12|661.12|672.87|670.87|655.37|653.37|0
1654603200000|2022-06-07 12:00:00|662.62|660.62|671.62|669.62|672.12|670.12|661|659|0
1654606800000|2022-06-07 13:00:00|672|670|652.37|650.37|675|673|644.12|642.12|0
1654610400000|2022-06-07 14:00:00|652|650|618.87|616.87|659.62|657.62|612.87|610.87|0
1654614000000|2022-06-07 15:00:00|618.37|616.37|631.62|629.62|640.37|638.37|615.37|613.37|0
1654617600000|2022-06-07 16:00:00|630.62|628.62|624.37|622.37|642.37|640.37|622.62|620.62|0
1654621200000|2022-06-07 17:00:00|624.12|622.12|618.37|616.37|626.62|624.62|613.12|611.12|0
1654624800000|2022-06-07 18:00:00|618|616|608.12|606.12|619.62|617.62|600.12|598.12|0
1654628400000|2022-06-07 19:00:00|607.87|605.87|592.62|590.62|608.87|606.87|587.12|585.12|0
1654632000000|2022-06-07 20:00:00|591.87|589.87|600.45|598.05|601.82|599.42|591.87|589.87|0
1654635600000|2022-06-07 21:00:00|600.91|598.51|599.52|597.12|601.41|599.01|599.05|596.65|0
1654639200000|2022-06-07 22:00:00|600.7|598.3|598.82|596.42|600.7|598.3|595.32|592.92|0
1654642800000|2022-06-07 23:00:00|598.57|596.17|604.32|601.92|605.32|602.92|596.57|594.17|0
1654646400000|2022-06-08 00:00:00|604.07|601.67|597.82|595.42|605.82|603.42|596.07|593.67|0
1654650000000|2022-06-08 01:00:00|597.2|594.8|597.07|594.67|600.32|597.92|593.32|590.92|0
1654653600000|2022-06-08 02:00:00|596.82|594.42|600.32|597.92|600.45|598.05|593.57|591.17|0
1654657200000|2022-06-08 03:00:00|600.57|598.17|607.82|605.42|609.57|607.17|599.57|597.17|0
1654660800000|2022-06-08 04:00:00|608.07|605.67|611.57|609.17|611.82|609.42|605.32|602.92|0
1654664400000|2022-06-08 05:00:00|611.82|609.42|603.57|601.17|611.82|609.42|601.82|599.42|0
1654668000000|2022-06-08 06:00:00|603.82|601.42|603.07|600.67|607.82|605.42|599.57|597.17|0
1654671600000|2022-06-08 07:00:00|604.32|601.92|610.87|608.87|615.87|613.87|603.7|601.3|0
1654675200000|2022-06-08 08:00:00|611.37|609.37|606.75|604.75|614.37|612.37|603.87|601.87|0
1654678800000|2022-06-08 09:00:00|606.87|604.87|607.12|605.12|612.87|610.87|604.87|602.87|0
1654682400000|2022-06-08 10:00:00|607.37|605.37|605.37|603.37|614.12|612.12|604.12|602.12|0
1654686000000|2022-06-08 11:00:00|605.5|603.5|604.87|602.87|608.12|606.12|598.12|596.12|0
1654689600000|2022-06-08 12:00:00|604.62|602.62|611.87|609.87|616.37|614.37|602.12|600.12|0
1654693200000|2022-06-08 13:00:00|612.12|610.12|596.12|594.12|622.37|620.37|591.62|589.62|0
1654696800000|2022-06-08 14:00:00|595.62|593.62|608.37|606.37|616.12|614.12|595.12|593.12|0
1654700400000|2022-06-08 15:00:00|607.87|605.87|601.12|599.12|612.62|610.62|592.37|590.37|0
1654704000000|2022-06-08 16:00:00|600.87|598.87|622.37|620.37|633.62|631.62|595.62|593.62|0
1654707600000|2022-06-08 17:00:00|622.12|620.12|634.37|632.37|642.62|640.62|622.12|620.12|0
1654711200000|2022-06-08 18:00:00|634.87|632.87|637.12|635.12|645.37|643.37|629.62|627.62|0
1654714800000|2022-06-08 19:00:00|637.37|635.37|637.12|635.12|645.37|643.37|624.87|622.87|0
1654718400000|2022-06-08 20:00:00|636.12|634.12|634.95|632.55|639.62|637.62|633.07|630.67|0
1654722000000|2022-06-08 21:00:00|634.42|632.02|634.28|631.88|634.93|632.53|633.63|631.23|0
1654725600000|2022-06-08 22:00:00|634.95|632.55|632.57|630.17|637.57|635.17|632.07|629.67|0
1654729200000|2022-06-08 23:00:00|632.82|630.42|632.82|630.42|634.57|632.17|631.32|628.92|0
1654732800000|2022-06-09 00:00:00|632.07|629.67|641.57|639.17|643.07|640.67|629.57|627.17|0
1654736400000|2022-06-09 01:00:00|641.82|639.42|646.32|643.92|649.57|647.17|639.07|636.67|0
1654740000000|2022-06-09 02:00:00|646.45|644.05|642.57|640.17|647.07|644.67|641.82|639.42|0
1654743600000|2022-06-09 03:00:00|642.45|640.05|639.32|636.92|644.32|641.92|637.95|635.55|0
1654747200000|2022-06-09 04:00:00|639.07|636.67|639.57|637.17|640.57|638.17|638.32|635.92|0
1654750800000|2022-06-09 05:00:00|640.32|637.92|646.45|644.05|646.57|644.17|635.07|632.67|0
1654754400000|2022-06-09 06:00:00|646.57|644.17|638.82|636.42|648.57|646.17|638.82|636.42|0
1654758000000|2022-06-09 07:00:00|638.57|636.17|635.87|633.87|645.37|643.37|633.37|631.37|0
1654761600000|2022-06-09 08:00:00|636.87|634.87|619.87|617.87|642.5|640.5|619.87|617.87|0
1654765200000|2022-06-09 09:00:00|620.12|618.12|624.37|622.37|626.37|624.37|619.62|617.62|0
1654768800000|2022-06-09 10:00:00|624.12|622.12|614.87|612.87|627.37|625.37|610.37|608.37|0
1654772400000|2022-06-09 11:00:00|615.12|613.12|625.87|623.87|628.75|626.75|607.62|605.62|0
1654776000000|2022-06-09 12:00:00|626.12|624.12|649.87|647.87|653.87|651.87|625.87|623.87|0
1654779600000|2022-06-09 13:00:00|650.12|648.12|633.87|631.87|665.87|663.87|633.12|631.12|0
1654783200000|2022-06-09 14:00:00|633.75|631.75|656.12|654.12|663.62|661.62|633.37|631.37|0
1654786800000|2022-06-09 15:00:00|656.37|654.37|655.37|653.37|668.87|666.87|646.62|644.62|0
1654790400000|2022-06-09 16:00:00|655.62|653.62|646.62|644.62|667.12|665.12|644.87|642.87|0
1654794000000|2022-06-09 17:00:00|645.87|643.87|655.87|653.87|667.12|665.12|640.87|638.87|0
1654797600000|2022-06-09 18:00:00|655.62|653.62|683.62|681.62|683.87|681.87|655.62|653.62|0
1654801200000|2022-06-09 19:00:00|683.87|681.87|736.12|734.12|736.12|734.12|683.37|681.37|0
1654804800000|2022-06-09 20:00:00|735.62|733.62|728.2|725.8|735.62|733.62|727.07|724.67|0
1654808400000|2022-06-09 21:00:00|727.85|725.45|726.14|723.74|729.71|727.31|725.67|723.27|0
1654812000000|2022-06-09 22:00:00|726.2|723.8|731.57|729.17|733.57|731.17|725.57|723.17|0
1654815600000|2022-06-09 23:00:00|731.07|728.67|729.57|727.17|732.07|729.67|726.07|723.67|0
1654819200000|2022-06-10 00:00:00|728.82|726.42|734.32|731.92|737.07|734.67|726.57|724.17|0
1654822800000|2022-06-10 01:00:00|734.07|731.67|734.32|731.92|736.57|734.17|732.07|729.67|0
1654826400000|2022-06-10 02:00:00|734.2|731.8|730.57|728.17|735.07|732.67|728.82|726.42|0
1654830000000|2022-06-10 03:00:00|730.2|727.8|726.57|724.17|730.2|727.8|721.95|719.55|0
1654833600000|2022-06-10 04:00:00|726.82|724.42|733.32|730.92|734.82|732.42|726.32|723.92|0
1654837200000|2022-06-10 05:00:00|733.07|730.67|729.32|726.92|733.57|731.17|724.32|721.92|0
1654840800000|2022-06-10 06:00:00|729.57|727.17|724.82|722.42|729.57|727.17|722.57|720.17|0
1654844400000|2022-06-10 07:00:00|725.07|722.67|741.12|739.12|742.87|740.87|722.45|720.05|0
1654848000000|2022-06-10 08:00:00|741.37|739.37|737.12|735.12|742.37|740.37|726.62|724.62|0
1654851600000|2022-06-10 09:00:00|737.37|735.37|736.87|734.87|738.62|736.62|729.37|727.37|0
1654855200000|2022-06-10 10:00:00|736.5|734.5|739.62|737.62|744.62|742.62|733.87|731.87|0
1654858800000|2022-06-10 11:00:00|739.37|737.37|738.12|736.12|742.62|740.62|729.37|727.37|0
1654862400000|2022-06-10 12:00:00|737.62|735.62|802.87|800.87|802.87|800.87|727.62|725.62|0
1654866000000|2022-06-10 13:00:00|802.37|800.37|817.25|815.25|821.62|819.62|785.62|783.62|0
1654869600000|2022-06-10 14:00:00|820.37|818.37|842.62|840.62|849.12|847.12|820.37|818.37|0
1654873200000|2022-06-10 15:00:00|843.12|841.12|840.62|838.62|852.37|850.37|835.12|833.12|0
1654876800000|2022-06-10 16:00:00|840.87|838.87|845.62|843.62|850.37|848.37|832.37|830.37|0
1654880400000|2022-06-10 17:00:00|845.87|843.87|834.87|832.87|851.62|849.62|823.12|821.12|0
1654884000000|2022-06-10 18:00:00|834.62|832.62|819.37|817.37|842.37|840.37|817.12|815.12|0
1654887600000|2022-06-10 19:00:00|819.12|817.12|853.12|851.12|853.12|851.12|808.87|806.87|0
1654891200000|2022-06-10 20:00:00|852.87|850.87|842.57|840.17|855.12|853.12|842.57|840.17|0
1655103600000|2022-06-13 07:00:00|927.57|925.17|931.62|929.62|934.25|932.25|911.37|909.37|0
1655107200000|2022-06-13 08:00:00|932.62|930.62|950.25|948.25|953.12|951.12|932.12|930.12|0
1655110800000|2022-06-13 09:00:00|950.62|948.62|943.62|941.62|951.87|949.87|937.37|935.37|0
1655114400000|2022-06-13 10:00:00|942.87|940.87|938|936|945.87|943.87|934.12|932.12|0
1655118000000|2022-06-13 11:00:00|936.37|934.37|948.87|946.87|949.87|947.87|930.87|928.87|0
1655121600000|2022-06-13 12:00:00|948.62|946.62|945.37|943.37|949|947|931.87|929.87|0
1655125200000|2022-06-13 13:00:00|945.62|943.62|953.12|951.12|958.87|956.87|933.62|931.62|0
1655128800000|2022-06-13 14:00:00|952.25|950.25|990.37|988.37|996.25|994.25|944|942|0
1655132400000|2022-06-13 15:00:00|989.37|987.37|967.62|965.62|1001.87|999.87|958.62|956.62|0
1655136000000|2022-06-13 16:00:00|968.87|966.87|969.25|967.25|972.62|970.62|938.37|936.37|0
1655139600000|2022-06-13 17:00:00|969.12|967.12|957.57|955.17|982.07|979.67|951.57|949.17|0
1655143200000|2022-06-13 18:00:00|957.82|955.42|981.32|978.92|984.07|981.67|957.57|955.17|0
1655146800000|2022-06-13 19:00:00|982.57|980.17|998.82|996.42|1017.82|1015.42|971.07|968.67|0
1655150400000|2022-06-13 20:00:00|1000.32|997.92|995.45|993.05|1008.57|1006.17|990.37|988.37|0
1655154000000|2022-06-13 21:00:00|995.47|993.07|994.06|991.66|996.46|994.06|993.44|991.04|0
1655157600000|2022-06-13 22:00:00|993.7|991.3|988.82|986.42|993.7|991.3|983.82|981.42|0
1655161200000|2022-06-13 23:00:00|988.57|986.17|990.32|987.92|997.82|995.42|987.82|985.42|0
1655164800000|2022-06-14 00:00:00|990.57|988.17|978.82|976.42|993.7|991.3|975.32|972.92|0
1655168400000|2022-06-14 01:00:00|979.07|976.67|989.57|987.17|991.45|989.05|977.57|975.17|0
1655172000000|2022-06-14 02:00:00|990.07|987.67|980.57|978.17|990.45|988.05|979.95|977.55|0
1655175600000|2022-06-14 03:00:00|980.82|978.42|973.82|971.42|980.82|978.42|972.07|969.67|0
1655179200000|2022-06-14 04:00:00|973.57|971.17|961.32|958.92|973.57|971.17|957.32|954.92|0
1655182800000|2022-06-14 05:00:00|961.07|958.67|953.57|951.17|962.57|960.17|951.07|948.67|0
1655186400000|2022-06-14 06:00:00|954.07|951.67|951.07|948.67|955.32|952.92|946.32|943.92|0
1655190000000|2022-06-14 07:00:00|952.57|950.17|957.87|955.87|972.12|970.12|949.62|947.62|0
1655193600000|2022-06-14 08:00:00|958.87|956.87|979.12|977.12|981.75|979.75|956.12|954.12|0
1655197200000|2022-06-14 09:00:00|979.37|977.37|981.75|979.75|985.12|983.12|975.12|973.12|0
1655200800000|2022-06-14 10:00:00|981.87|979.87|983.12|981.12|995.37|993.37|978.12|976.12|0
1655204400000|2022-06-14 11:00:00|983.37|981.37|996.25|994.25|996.87|994.87|982.37|980.37|0
1655208000000|2022-06-14 12:00:00|995.62|993.62|980.62|978.62|996.12|994.12|966.37|964.37|0
1655211600000|2022-06-14 13:00:00|981.62|979.62|976.12|974.12|1005.87|1003.87|970.37|968.37|0
1655215200000|2022-06-14 14:00:00|976.87|974.87|998.12|996.12|1019.62|1017.62|972.37|970.37|0
1655218800000|2022-06-14 15:00:00|999.62|997.62|1000.62|998.62|1019.37|1017.37|991.62|989.62|0
1655222400000|2022-06-14 16:00:00|1000.87|998.87|1010.37|1008.37|1023.62|1021.62|1000.87|998.87|0
1655226000000|2022-06-14 17:00:00|1010.87|1008.87|1019.12|1017.12|1023.87|1021.87|986.37|984.37|0
1655229600000|2022-06-14 18:00:00|1018.12|1016.12|1028.37|1026.37|1030.12|1028.12|1006.37|1004.37|0
1655233200000|2022-06-14 19:00:00|1029.12|1027.12|1013.12|1011.12|1044.62|1042.62|1000.12|998.12|0
1655236800000|2022-06-14 20:00:00|1011.12|1009.12|1011.45|1009.05|1020.07|1017.87|1009.62|1007.62|0
1655240400000|2022-06-14 21:00:00|1011.61|1009.21|1011.76|1009.36|1013.32|1010.92|1011.07|1008.67|0
1655244000000|2022-06-14 22:00:00|1010.45|1008.05|1006.05|1003.65|1010.57|1008.17|1000.67|998.27|0
1655247600000|2022-06-14 23:00:00|1005.92|1003.52|993.92|991.52|1010.42|1008.02|990.67|988.27|0
1655251200000|2022-06-15 00:00:00|994.17|991.77|1001.67|999.27|1004.42|1002.02|993.17|990.77|0
1655254800000|2022-06-15 01:00:00|1001.3|998.9|996.92|994.52|1001.92|999.52|990.17|987.77|0
1655258400000|2022-06-15 02:00:00|996.67|994.27|994.17|991.77|997.17|994.77|990.05|987.65|0
1655262000000|2022-06-15 03:00:00|993.92|991.52|1000.67|998.27|1000.92|998.52|990.92|988.52|0
1655265600000|2022-06-15 04:00:00|1000.42|998.02|1007.92|1005.52|1009.42|1007.02|998.42|996.02|0
1655269200000|2022-06-15 05:00:00|1007.67|1005.27|1002.17|999.77|1014.17|1011.77|995.92|993.52|0
1655272800000|2022-06-15 06:00:00|1002.67|1000.27|998.55|996.15|1005.92|1003.52|993.67|991.27|0
1655276400000|2022-06-15 07:00:00|997.17|994.77|992.22|990.22|1007.22|1005.22|991.22|989.22|0
1655280000000|2022-06-15 08:00:00|992.72|990.72|989.72|987.72|994.97|992.97|979.85|977.85|0
1655283600000|2022-06-15 09:00:00|989.47|987.47|991.22|989.22|999.1|997.1|988.72|986.72|0
1655287200000|2022-06-15 10:00:00|991.1|989.1|997.22|995.22|1001.35|999.35|991.1|989.1|0
1655290800000|2022-06-15 11:00:00|996.22|994.22|977.87|975.87|1000.47|998.47|976.47|974.47|0
1655294400000|2022-06-15 12:00:00|978.12|976.12|976.87|974.87|989.87|987.87|972.37|970.37|0
1655298000000|2022-06-15 13:00:00|975.87|973.87|966.12|964.12|984.62|982.62|960.87|958.87|0
1655301600000|2022-06-15 14:00:00|965.87|963.87|979.37|977.37|987.37|985.37|956.87|954.87|0
1655305200000|2022-06-15 15:00:00|979.62|977.62|977.62|975.62|991.12|989.12|976.87|974.87|0
1655308800000|2022-06-15 16:00:00|977.37|975.37|990.12|988.12|991.5|989.5|968.37|966.37|0
1655312400000|2022-06-15 17:00:00|990.62|988.62|970.25|968.25|990.87|988.87|966|964|0
1655316000000|2022-06-15 18:00:00|971.37|969.37|971.12|968.12|1029.87|1027.87|926.5|923.5|0
1655319600000|2022-06-15 19:00:00|970.12|967.12|962.57|960.17|971.95|969.55|912.32|909.92|0
1655323200000|2022-06-15 20:00:00|958.82|956.42|960.95|958.55|968.81|965.93|956.57|954.06|0
1655326800000|2022-06-15 21:00:00|960.96|958.56|955.83|953.43|961.14|958.74|955.53|953.13|0
1655330400000|2022-06-15 22:00:00|950.95|948.55|943.45|941.05|954.95|952.55|940.95|938.55|0
1655334000000|2022-06-15 23:00:00|943.32|940.92|933.7|931.3|947.07|944.67|933.57|931.17|0
1655337600000|2022-06-16 00:00:00|934.82|932.42|931.32|928.92|937.57|935.17|928.32|925.92|0
1655341200000|2022-06-16 01:00:00|931.57|929.17|940.82|938.42|942.57|940.17|921.57|919.17|0
1655344800000|2022-06-16 02:00:00|941.07|938.67|939.82|937.42|947.57|945.17|938.07|935.67|0
1655348400000|2022-06-16 03:00:00|940.07|937.67|945.07|942.67|946.82|944.42|932.32|929.92|0
1655352000000|2022-06-16 04:00:00|945.2|942.8|955.32|952.92|955.32|952.92|942.95|940.55|0
1655355600000|2022-06-16 05:00:00|955.07|952.67|976.32|973.92|976.32|973.92|953.82|951.42|0
1655359200000|2022-06-16 06:00:00|974.82|972.42|996.07|993.67|1002.57|1000.17|969.32|966.92|0
1655362800000|2022-06-16 07:00:00|996.32|993.92|1032.32|1029.92|1042.32|1039.92|992.31|989.43|0
1655366400000|2022-06-16 08:00:00|1033.07|1030.67|1046.57|1044.17|1046.7|1044.3|1022.32|1019.92|0
1655370000000|2022-06-16 09:00:00|1046.82|1044.42|1043.07|1040.67|1057.82|1055.42|1041.82|1039.42|0
1655373600000|2022-06-16 10:00:00|1042.95|1040.55|1051.7|1049.3|1054.07|1051.67|1035.57|1033.17|0
1655377200000|2022-06-16 11:00:00|1051.32|1048.92|1045.07|1042.67|1054.57|1052.17|1039.95|1037.55|0
1655380800000|2022-06-16 12:00:00|1045.32|1042.92|1038.45|1036.05|1047.07|1044.67|1021.82|1019.42|0
1655384400000|2022-06-16 13:00:00|1038.57|1036.17|1063.95|1061.55|1071.82|1069.42|1033.07|1030.67|0
1655388000000|2022-06-16 14:00:00|1065.57|1063.17|1093.32|1090.92|1095.57|1093.17|1061.57|1059.17|0
1655391600000|2022-06-16 15:00:00|1093.57|1091.17|1074.82|1072.42|1093.82|1091.42|1065.32|1062.92|0
1655395200000|2022-06-16 16:00:00|1075.07|1072.67|1078.32|1075.92|1090.32|1087.92|1072.2|1069.8|0
1655398800000|2022-06-16 17:00:00|1076.82|1074.42|1094.32|1091.92|1095.07|1092.67|1064.07|1061.67|0
1655402400000|2022-06-16 18:00:00|1095.07|1092.67|1105.32|1102.92|1112.57|1110.17|1089.82|1087.42|0
1655406000000|2022-06-16 19:00:00|1105.57|1103.17|1079.57|1077.17|1106.82|1104.42|1078.82|1076.42|0
1655409600000|2022-06-16 20:00:00|1080.82|1078.42|1079.31|1076.43|1088.57|1086.17|1076.32|1073.92|0