1580774400000|2020-02-04 00:00:00|1578.98|1578.68|1578.61|1578.31|1579.83|1579.53|1577.48|1577.18|4126
1580778000000|2020-02-04 01:00:00|1578.64|1578.34|1575.9|1575.6|1579.28|1578.98|1574.04|1573.74|13007
1580781600000|2020-02-04 02:00:00|1575.92|1575.62|1576.7|1576.4|1578.07|1577.65|1575.85|1575.55|7425
1580785200000|2020-02-04 03:00:00|1576.69|1576.39|1575.67|1575.37|1577.51|1577.21|1574.59|1574.29|6256
1580788800000|2020-02-04 04:00:00|1575.66|1575.36|1575.39|1575.09|1576.32|1576.02|1574.6|1574.3|4455
1580792400000|2020-02-04 05:00:00|1575.38|1575.08|1572.9|1572.6|1576|1575.7|1572.43|1572.13|7241
1580796000000|2020-02-04 06:00:00|1572.92|1572.62|1571.56|1571.26|1573.57|1573.27|1570.8|1570.5|7842
1580799600000|2020-02-04 07:00:00|1571.55|1571.25|1572.26|1571.96|1574.93|1574.63|1571.43|1571.13|7685
1580803200000|2020-02-04 08:00:00|1572.43|1572.13|1568.27|1567.97|1573.45|1573.15|1567.83|1567.53|13486
1580806800000|2020-02-04 09:00:00|1568.26|1567.96|1568.35|1568.05|1568.62|1568.32|1565.65|1565.35|9802
1580810400000|2020-02-04 10:00:00|1568.36|1568.06|1570.96|1570.66|1571.55|1571.25|1567.59|1567.29|6616
1580814000000|2020-02-04 11:00:00|1570.97|1570.67|1570.39|1570.09|1571.83|1571.53|1569.85|1569.55|5787
1580817600000|2020-02-04 12:00:00|1570.44|1570.14|1567.34|1567.04|1570.91|1570.61|1566.83|1566.53|8221
1580821200000|2020-02-04 13:00:00|1567.33|1567.03|1560.16|1559.86|1568.02|1567.72|1560.04|1559.74|14601
1580824800000|2020-02-04 14:00:00|1560.13|1559.83|1557.77|1557.47|1562.26|1561.96|1556.76|1556.46|20573
1580828400000|2020-02-04 15:00:00|1557.79|1557.49|1555.47|1555.17|1559.47|1559.17|1551.43|1551.13|20413
1580832000000|2020-02-04 16:00:00|1555.46|1555.16|1552.36|1552.06|1556.3|1556|1552.25|1551.95|13607
1580835600000|2020-02-04 17:00:00|1552.44|1552.14|1550.87|1550.57|1553.49|1553.19|1549.26|1548.96|11588
1580839200000|2020-02-04 18:00:00|1550.85|1550.55|1551.74|1551.44|1552.91|1552.61|1549.86|1549.56|8096
1580842800000|2020-02-04 19:00:00|1551.73|1551.43|1552.78|1552.48|1552.98|1552.68|1550.73|1550.43|6507
1580846400000|2020-02-04 20:00:00|1552.77|1552.47|1555.38|1555.08|1555.61|1555.31|1552.77|1552.47|7498
1580850000000|2020-02-04 21:00:00|1555.33|1555.03|1553.34|1552.84|1555.61|1555.31|1552.3|1551.98|3725
1580857200000|2020-02-04 23:00:00|1552.65|1552.35|1554.36|1554.06|1554.49|1554.19|1552.62|1552.32|3211
1580860800000|2020-02-05 00:00:00|1554.29|1553.99|1555.46|1555.16|1556.28|1555.98|1552.34|1552.04|7123
1580864400000|2020-02-05 01:00:00|1555.47|1555.17|1554.15|1553.85|1556.85|1556.55|1553.15|1552.85|11716
1580868000000|2020-02-05 02:00:00|1554.16|1553.86|1555.33|1555.03|1555.57|1555.27|1554.02|1553.72|6771
1580871600000|2020-02-05 03:00:00|1555.32|1555.02|1557.5|1557.2|1557.8|1557.5|1555.3|1555|6359
1580875200000|2020-02-05 04:00:00|1557.51|1557.21|1557.46|1557.16|1558.44|1558.14|1557.04|1556.74|3622
1580878800000|2020-02-05 05:00:00|1557.45|1557.15|1559.72|1559.42|1561.04|1560.74|1557.32|1557.02|7328
1580882400000|2020-02-05 06:00:00|1559.71|1559.41|1559.81|1559.51|1560.2|1559.9|1558.78|1558.48|6025
1580886000000|2020-02-05 07:00:00|1559.8|1559.5|1561.3|1561|1562.63|1562.33|1559.8|1559.5|7079
1580889600000|2020-02-05 08:00:00|1561.32|1561.02|1556.24|1555.94|1562.21|1561.91|1552.99|1552.69|18616
1580893200000|2020-02-05 09:00:00|1556.25|1555.95|1548.91|1548.61|1556.71|1556.41|1547.7|1547.4|17728
1580896800000|2020-02-05 10:00:00|1548.93|1548.63|1552.17|1551.87|1552.9|1552.6|1548.81|1548.51|10322
1580900400000|2020-02-05 11:00:00|1552.2|1551.9|1555.16|1554.86|1555.8|1555.5|1550.59|1550.29|11584
1580904000000|2020-02-05 12:00:00|1555.15|1554.85|1554.52|1554.22|1556.18|1555.88|1553.34|1553.04|9233
1580907600000|2020-02-05 13:00:00|1554.49|1554.19|1554.7|1554.4|1555.68|1555.38|1549.9|1549.52|15650
1580911200000|2020-02-05 14:00:00|1554.69|1554.39|1554.77|1554.27|1557.12|1556.82|1553.27|1552.97|16303
1580914800000|2020-02-05 15:00:00|1554.74|1554.44|1556.23|1555.93|1559.22|1558.92|1552.93|1552.63|21932
1580918400000|2020-02-05 16:00:00|1556.27|1555.97|1558.34|1558.04|1559.85|1559.55|1556.27|1555.97|13788
1580922000000|2020-02-05 17:00:00|1558.35|1558.05|1557.94|1557.64|1558.84|1558.54|1557.67|1557.37|6875
1580925600000|2020-02-05 18:00:00|1557.93|1557.63|1557.81|1557.51|1559.36|1559.06|1557.81|1557.51|6114
1580929200000|2020-02-05 19:00:00|1557.84|1557.54|1557.26|1556.96|1558.89|1558.59|1556.85|1556.55|5906
1580932800000|2020-02-05 20:00:00|1557.22|1556.92|1557.18|1556.88|1558.09|1557.79|1556.86|1556.56|5967
1580936400000|2020-02-05 21:00:00|1557.19|1556.89|1556.43|1555.54|1558.1|1557.8|1556.06|1555.23|2515
1580943600000|2020-02-05 23:00:00|1556.17|1555.87|1556.25|1555.95|1556.77|1556.47|1554.88|1554.52|3199
1580947200000|2020-02-06 00:00:00|1556.35|1556.05|1556.6|1556.3|1556.78|1556.48|1554.75|1554.45|4319
1580950800000|2020-02-06 01:00:00|1556.65|1556.35|1557.2|1556.9|1558.48|1558.09|1555.32|1555.02|10174
1580954400000|2020-02-06 02:00:00|1557.13|1556.83|1555.07|1554.77|1557.13|1556.83|1554.24|1553.94|6330
1580958000000|2020-02-06 03:00:00|1555.06|1554.76|1554.57|1554.27|1555.66|1555.36|1554.14|1553.84|4300
1580961600000|2020-02-06 04:00:00|1554.59|1554.29|1553.4|1553.1|1555|1554.7|1553.08|1552.78|5453
1580965200000|2020-02-06 05:00:00|1553.39|1553.09|1556.39|1556.09|1556.52|1556.22|1552.69|1552.39|7370
1580968800000|2020-02-06 06:00:00|1556.41|1556.11|1557.8|1557.5|1558.41|1558.11|1555.21|1554.91|7146
1580972400000|2020-02-06 07:00:00|1557.81|1557.51|1558.87|1558.57|1560.46|1560.16|1557.37|1557.07|8575
1580976000000|2020-02-06 08:00:00|1558.86|1558.56|1559.38|1559.08|1560.88|1560.58|1558.36|1558.06|9586
1580979600000|2020-02-06 09:00:00|1559.33|1559.03|1562.44|1562.14|1564.23|1563.93|1559.16|1558.86|9889
1580983200000|2020-02-06 10:00:00|1562.52|1562.22|1567.11|1566.81|1567.47|1567.17|1562.52|1562.22|9023
1580986800000|2020-02-06 11:00:00|1567.09|1566.79|1564.99|1564.69|1567.85|1567.55|1564.7|1564.4|7671
1580990400000|2020-02-06 12:00:00|1565.01|1564.71|1566.46|1566.16|1566.48|1566.18|1563.5|1563.2|6943
1580994000000|2020-02-06 13:00:00|1566.51|1566.21|1564.06|1563.76|1567.49|1567.19|1563.17|1562.87|12112
1580997600000|2020-02-06 14:00:00|1564|1563.7|1563.21|1562.91|1568.52|1568.22|1562.01|1561.71|18909
1581001200000|2020-02-06 15:00:00|1563.22|1562.92|1563.57|1563.27|1565.86|1565.56|1561.79|1561.49|16974
1581004800000|2020-02-06 16:00:00|1563.56|1563.26|1565.74|1565.44|1565.94|1565.64|1563.25|1562.95|11828
1581008400000|2020-02-06 17:00:00|1565.71|1565.41|1565.53|1565.23|1566.43|1566.13|1564.81|1564.51|7279
1581012000000|2020-02-06 18:00:00|1565.58|1565.28|1566.43|1566.13|1567.11|1566.81|1565.03|1564.73|5777
1581015600000|2020-02-06 19:00:00|1566.42|1566.12|1567.25|1566.95|1567.34|1567.04|1565.88|1565.58|4347
1581019200000|2020-02-06 20:00:00|1567.23|1566.93|1566.38|1566.08|1567.67|1567.37|1566.05|1565.75|4520
1581022800000|2020-02-06 21:00:00|1566.31|1566.01|1566.96|1566.46|1567.32|1567.02|1566.31|1566.01|2275
1581030000000|2020-02-06 23:00:00|1566.34|1566.04|1566.05|1565.75|1566.8|1566.5|1565.93|1565.63|2518
1581033600000|2020-02-07 00:00:00|1566.03|1565.73|1568.65|1568.35|1569.38|1569.08|1565.07|1564.77|6484
1581037200000|2020-02-07 01:00:00|1568.61|1568.31|1567.69|1567.39|1569.21|1568.91|1566.61|1566.31|12633
1581040800000|2020-02-07 02:00:00|1567.67|1567.37|1567.95|1567.65|1568.38|1568.08|1566.16|1565.86|6582
1581044400000|2020-02-07 03:00:00|1567.97|1567.67|1566.87|1566.57|1568.2|1567.9|1566.73|1566.43|4436
1581048000000|2020-02-07 04:00:00|1566.86|1566.56|1565.97|1565.67|1566.96|1566.66|1565.77|1565.47|3079
1581051600000|2020-02-07 05:00:00|1565.96|1565.66|1566.28|1565.98|1566.74|1566.44|1565.05|1564.75|4816
1581055200000|2020-02-07 06:00:00|1566.29|1565.99|1564.4|1564.1|1566.75|1566.45|1563.03|1562.73|8628
1581058800000|2020-02-07 07:00:00|1564.36|1564.06|1566.93|1566.63|1567.52|1567.22|1563.1|1562.8|11436
1581062400000|2020-02-07 08:00:00|1566.95|1566.65|1565.41|1565.11|1568.11|1567.81|1565.07|1564.77|12410
1581066000000|2020-02-07 09:00:00|1565.4|1565.1|1568.3|1568|1568.74|1568.44|1564.59|1564.29|9069
1581069600000|2020-02-07 10:00:00|1568.31|1568.01|1569.37|1569.07|1570.1|1569.8|1567.51|1567.21|9937
1581073200000|2020-02-07 11:00:00|1569.38|1569.08|1568.79|1568.49|1569.83|1569.53|1567.29|1566.99|6660
1581076800000|2020-02-07 12:00:00|1568.81|1568.51|1565.59|1565.29|1568.81|1568.51|1565.36|1565.06|6083
1581080400000|2020-02-07 13:00:00|1565.6|1565.3|1569.21|1568.91|1570.49|1570.19|1560.8|1559.61|17354
1581084000000|2020-02-07 14:00:00|1569.23|1568.93|1573.03|1572.73|1574.25|1573.95|1567.13|1566.83|21354
1581087600000|2020-02-07 15:00:00|1573.05|1572.75|1566.56|1566.26|1574.3|1574|1565.74|1565.44|18676
1581091200000|2020-02-07 16:00:00|1566.54|1566.24|1568.05|1567.75|1569.05|1568.75|1565.35|1565.05|13907
1581094800000|2020-02-07 17:00:00|1568.04|1567.74|1569.33|1569.03|1569.69|1569.39|1566.8|1566.5|7308
1581098400000|2020-02-07 18:00:00|1569.34|1569.04|1572.59|1572.29|1572.65|1572.35|1569.24|1568.94|8403
1581102000000|2020-02-07 19:00:00|1572.6|1572.3|1572.34|1572.04|1573.47|1573.17|1571.55|1571.25|9876
1581105600000|2020-02-07 20:00:00|1572.31|1572.01|1570.3|1570|1572.35|1572.05|1570.2|1569.9|6463
1581109200000|2020-02-07 21:00:00|1570.29|1569.99|1571.07|1569.69|1571.43|1570.5|1570|1569.25|2231
1581289200000|2020-02-09 23:00:00|1569.84|1569.54|1575.07|1574.77|1576.89|1576.59|1569.24|1568.87|8882
1581292800000|2020-02-10 00:00:00|1574.87|1574.57|1573.3|1573|1575.29|1574.99|1572.94|1572.64|7002
1581296400000|2020-02-10 01:00:00|1573.29|1572.99|1571.65|1571.35|1574.34|1574.04|1570.34|1570.04|11649
1581300000000|2020-02-10 02:00:00|1571.56|1571.26|1569.99|1569.69|1571.97|1571.67|1568.21|1567.91|9136
1581303600000|2020-02-10 03:00:00|1570|1569.7|1571.02|1570.72|1571.27|1570.97|1569.37|1569.07|5312
1581307200000|2020-02-10 04:00:00|1571.01|1570.71|1572.32|1572.02|1572.52|1572.22|1570.7|1570.4|3934
1581310800000|2020-02-10 05:00:00|1572.31|1572.01|1571.24|1570.94|1572.54|1572.24|1570.62|1570.32|5972
1581314400000|2020-02-10 06:00:00|1571.26|1570.96|1570.37|1570.07|1571.74|1571.44|1570.09|1569.79|5312
1581318000000|2020-02-10 07:00:00|1570.28|1569.98|1572.17|1571.87|1573.07|1572.77|1569.66|1569.36|8801
1581321600000|2020-02-10 08:00:00|1572.18|1571.88|1574.03|1573.73|1575.44|1575.14|1570.99|1570.69|12795
1581325200000|2020-02-10 09:00:00|1574.02|1573.72|1574.5|1574.2|1575.03|1574.73|1572.59|1572.29|6928
1581328800000|2020-02-10 10:00:00|1574.52|1574.22|1573.33|1573.03|1575.18|1574.88|1572.34|1572.04|6801
1581332400000|2020-02-10 11:00:00|1573.23|1572.93|1572.49|1572.19|1573.86|1573.56|1572.38|1572.08|4624
1581336000000|2020-02-10 12:00:00|1572.5|1572.2|1572.88|1572.58|1573.43|1573.13|1571.61|1571.31|5795
1581339600000|2020-02-10 13:00:00|1572.85|1572.55|1572.91|1572.61|1573.99|1573.69|1571.97|1571.67|8472
1581343200000|2020-02-10 14:00:00|1572.9|1572.6|1571.96|1571.66|1575.92|1575.62|1571.93|1571.63|13297
1581346800000|2020-02-10 15:00:00|1571.95|1571.65|1574.32|1574.02|1574.83|1574.53|1571.81|1571.51|10768
1581350400000|2020-02-10 16:00:00|1574.34|1574.04|1574.61|1574.31|1575.18|1574.88|1573.94|1573.64|6809
1581354000000|2020-02-10 17:00:00|1574.62|1574.32|1576.65|1576.35|1577.23|1576.93|1574.38|1574.08|6413
1581357600000|2020-02-10 18:00:00|1576.67|1576.37|1576.56|1576.26|1576.97|1576.67|1575.3|1574.97|5278
1581361200000|2020-02-10 19:00:00|1576.58|1576.28|1575.13|1574.83|1576.88|1576.55|1575.11|1574.71|3826
1581364800000|2020-02-10 20:00:00|1575.14|1574.84|1573.98|1573.68|1575.26|1574.93|1572.58|1572.22|5652
1581368400000|2020-02-10 21:00:00|1573.97|1573.67|1572.41|1571.91|1574.17|1573.78|1572.09|1571.62|2566
1581375600000|2020-02-10 23:00:00|1572.49|1571.99|1572.22|1571.92|1573.2|1572.86|1571.97|1571.67|2732
1581379200000|2020-02-11 00:00:00|1572.2|1571.9|1571.52|1571.22|1572.56|1572.26|1570.56|1570.26|3834
1581382800000|2020-02-11 01:00:00|1571.51|1571.21|1570.74|1570.44|1572.19|1571.89|1570.46|1570.11|6977
1581386400000|2020-02-11 02:00:00|1570.7|1570.4|1567.97|1567.67|1570.81|1570.51|1567.11|1566.81|6520
1581390000000|2020-02-11 03:00:00|1567.96|1567.66|1568.77|1568.47|1569|1568.7|1567.53|1567.23|3934
1581393600000|2020-02-11 04:00:00|1568.78|1568.48|1568.94|1568.64|1569.19|1568.89|1568.73|1568.43|1788
1581397200000|2020-02-11 05:00:00|1568.95|1568.65|1568.61|1568.31|1569.38|1569.08|1567.33|1567.03|3468
1581400800000|2020-02-11 06:00:00|1568.6|1568.3|1567.33|1567.03|1568.9|1568.6|1567.15|1566.85|4740
1581404400000|2020-02-11 07:00:00|1567.32|1567.02|1568.69|1568.39|1570.16|1569.86|1566.53|1566.17|6851
1581408000000|2020-02-11 08:00:00|1568.71|1568.41|1568.27|1567.97|1569.16|1568.86|1566|1565.7|9962
1581411600000|2020-02-11 09:00:00|1568.26|1567.96|1568.77|1568.47|1570.25|1569.95|1567.65|1567.35|8053
1581415200000|2020-02-11 10:00:00|1568.78|1568.48|1567.91|1567.61|1569.48|1569.18|1567.48|1567.18|5348
1581418800000|2020-02-11 11:00:00|1567.93|1567.63|1568.86|1568.56|1569.95|1569.65|1567.88|1567.58|4677
1581422400000|2020-02-11 12:00:00|1568.85|1568.55|1569.94|1569.64|1570.17|1569.87|1568.74|1568.44|5806
1581426000000|2020-02-11 13:00:00|1569.95|1569.65|1572.25|1571.95|1574.27|1573.92|1569.23|1568.93|12058
1581429600000|2020-02-11 14:00:00|1572.26|1571.96|1571.69|1571.39|1574.26|1573.96|1571.01|1570.71|15462
1581433200000|2020-02-11 15:00:00|1571.71|1571.41|1564.34|1563.84|1571.82|1571.52|1562.93|1562.59|18029
1581436800000|2020-02-11 16:00:00|1564.2|1563.9|1566.62|1566.32|1567.36|1566.96|1562.39|1561.94|16014
1581440400000|2020-02-11 17:00:00|1566.61|1566.31|1566.01|1565.71|1567.9|1567.52|1565.86|1565.49|8159
1581444000000|2020-02-11 18:00:00|1566|1565.7|1568.1|1567.8|1568.87|1568.56|1565.56|1565.18|7066
1581447600000|2020-02-11 19:00:00|1568.11|1567.81|1568.83|1568.33|1569.06|1568.69|1567.48|1567.09|7795
1581451200000|2020-02-11 20:00:00|1568.72|1568.42|1568.78|1568.48|1569.85|1569.46|1568.07|1567.69|8180
1581454800000|2020-02-11 21:00:00|1568.81|1568.51|1568.04|1567.54|1568.88|1568.51|1567.85|1567.43|1964
1581462000000|2020-02-11 23:00:00|1567.91|1567.41|1567.44|1566.94|1568.11|1567.61|1566.22|1565.72|2867
1581465600000|2020-02-12 00:00:00|1567.34|1566.84|1568.35|1567.85|1568.92|1568.51|1566.7|1566.3|5388
1581469200000|2020-02-12 01:00:00|1568.36|1567.86|1567.45|1566.95|1568.64|1568.23|1566.03|1565.53|8915
1581472800000|2020-02-12 02:00:00|1567.44|1566.94|1567.84|1567.54|1568.45|1568.05|1566.86|1566.44|5310
1581476400000|2020-02-12 03:00:00|1567.83|1567.53|1568.14|1567.84|1568.6|1568.2|1567.83|1567.41|3150
1581480000000|2020-02-12 04:00:00|1568.13|1567.83|1567.53|1567.03|1568.72|1568.33|1567.4|1567.02|2631
1581483600000|2020-02-12 05:00:00|1567.52|1567.02|1565.66|1565.36|1567.64|1567.22|1564.85|1564.46|6306
1581487200000|2020-02-12 06:00:00|1565.67|1565.37|1566.46|1565.96|1566.67|1566.27|1564.6|1564.19|6287
1581490800000|2020-02-12 07:00:00|1566.43|1565.93|1565.46|1565.16|1566.43|1565.98|1564|1563.6|6483
1581494400000|2020-02-12 08:00:00|1565.49|1565.19|1562.76|1562.26|1565.72|1565.38|1562.19|1561.69|10101
1581498000000|2020-02-12 09:00:00|1562.75|1562.25|1565.44|1564.94|1566.35|1565.97|1562.26|1561.82|7502
1581501600000|2020-02-12 10:00:00|1565.45|1564.95|1566.85|1566.35|1568.04|1567.65|1564.71|1564.29|6192
1581505200000|2020-02-12 11:00:00|1566.84|1566.34|1567.51|1567.01|1567.58|1567.2|1565.43|1564.98|4636
1581508800000|2020-02-12 12:00:00|1567.5|1567|1566.15|1565.85|1567.5|1567.08|1565.6|1565.19|4202
1581512400000|2020-02-12 13:00:00|1566.16|1565.86|1567.07|1566.57|1567.39|1567.01|1564.25|1563.85|8902
1581516000000|2020-02-12 14:00:00|1566.99|1566.69|1564.79|1564.29|1567.49|1567.19|1564.36|1563.97|13154
1581519600000|2020-02-12 15:00:00|1564.8|1564.3|1567.42|1566.92|1568.01|1567.62|1563.8|1563.36|14467
1581523200000|2020-02-12 16:00:00|1567.28|1566.98|1569.79|1569.49|1570.71|1570.4|1566.37|1565.95|9667
1581526800000|2020-02-12 17:00:00|1569.8|1569.5|1568.4|1568.1|1570.43|1570.01|1568.03|1567.62|5588
1581530400000|2020-02-12 18:00:00|1568.41|1568.11|1567.64|1567.14|1569.53|1569.22|1567.36|1566.94|6063
1581534000000|2020-02-12 19:00:00|1567.65|1567.15|1565.86|1565.36|1568|1567.58|1565.37|1565|5344
1581537600000|2020-02-12 20:00:00|1565.87|1565.37|1567.47|1566.97|1567.51|1567.09|1565.32|1564.82|4856
1581541200000|2020-02-12 21:00:00|1567.48|1566.98|1566.22|1565.72|1567.5|1567.11|1565.73|1565.3|2277
1581548400000|2020-02-12 23:00:00|1567.44|1565.44|1570.25|1569.75|1571.77|1571.35|1565.87|1565.37|6863
1581552000000|2020-02-13 00:00:00|1570.1|1569.6|1571.16|1570.86|1572.93|1572.54|1569.34|1568.94|10523
1581555600000|2020-02-13 01:00:00|1571.2|1570.9|1570.03|1569.73|1571.62|1571.22|1569.37|1568.99|9687
1581559200000|2020-02-13 02:00:00|1569.96|1569.66|1571.5|1571.2|1571.65|1571.28|1569.69|1569.33|5540
1581562800000|2020-02-13 03:00:00|1571.48|1571.18|1574.46|1573.96|1574.6|1574.19|1571.23|1570.84|6566
1581566400000|2020-02-13 04:00:00|1574.35|1574.05|1573.96|1573.66|1574.57|1574.19|1572.54|1572.14|4331
1581570000000|2020-02-13 05:00:00|1573.98|1573.68|1574.44|1573.94|1575.14|1574.75|1573.02|1572.71|5393
1581573600000|2020-02-13 06:00:00|1574.47|1573.97|1573.83|1573.53|1575.86|1575.49|1573.44|1573.04|6295
1581577200000|2020-02-13 07:00:00|1573.91|1573.41|1575.36|1575.06|1575.98|1575.67|1572.58|1572.08|9968
1581580800000|2020-02-13 08:00:00|1575.37|1575.07|1574.82|1574.52|1576.16|1575.75|1573.45|1573.1|10107
1581584400000|2020-02-13 09:00:00|1574.81|1574.51|1575.55|1575.05|1576.14|1575.75|1574.1|1573.8|8005
1581588000000|2020-02-13 10:00:00|1575.62|1575.12|1574.65|1574.35|1577.86|1577.36|1574.1|1573.75|10727
1581591600000|2020-02-13 11:00:00|1574.63|1574.33|1574.4|1573.9|1575.72|1575.33|1573.62|1573.27|9270
1581595200000|2020-02-13 12:00:00|1574.21|1573.91|1573.32|1572.82|1575.1|1574.73|1572.54|1572.2|8891
1581598800000|2020-02-13 13:00:00|1573.33|1572.83|1575.42|1575.12|1576.09|1575.69|1572.42|1572.03|11961
1581602400000|2020-02-13 14:00:00|1575.41|1575.11|1575.71|1575.21|1576.09|1575.59|1572.05|1571.64|17487
1581606000000|2020-02-13 15:00:00|1575.7|1575.2|1576.28|1575.78|1578.6|1578.12|1575.08|1574.58|20092
1581609600000|2020-02-13 16:00:00|1576.15|1575.85|1576.96|1576.46|1577.81|1577.4|1574.54|1574.12|11225
1581613200000|2020-02-13 17:00:00|1576.98|1576.48|1576.8|1576.3|1577.06|1576.64|1575.48|1575.1|6921
1581616800000|2020-02-13 18:00:00|1576.83|1576.33|1576.45|1575.95|1577.53|1577.07|1575.42|1575.04|8688
1581620400000|2020-02-13 19:00:00|1576.42|1575.92|1576.2|1575.9|1576.88|1576.43|1575.68|1575.29|6513
1581624000000|2020-02-13 20:00:00|1576.17|1575.87|1576.47|1576.17|1576.86|1576.45|1575.61|1575.18|7384
1581627600000|2020-02-13 21:00:00|1576.46|1576.16|1576.29|1575.79|1577.21|1576.83|1576.06|1575.61|2918
1581634800000|2020-02-13 23:00:00|1576.51|1576.01|1577.66|1577.16|1578.06|1577.66|1576.04|1575.54|3530
1581638400000|2020-02-14 00:00:00|1577.45|1577.15|1576.53|1576.03|1577.93|1577.44|1576.36|1575.95|4640
1581642000000|2020-02-14 01:00:00|1576.54|1576.04|1576.97|1576.47|1578.48|1578.09|1574.95|1574.52|8981
1581645600000|2020-02-14 02:00:00|1576.86|1576.56|1574.6|1574.3|1577.08|1576.69|1574.54|1574.17|5472
1581649200000|2020-02-14 03:00:00|1574.61|1574.31|1574.6|1574.1|1574.83|1574.5|1573.27|1572.87|5482
1581652800000|2020-02-14 04:00:00|1574.5|1574.2|1574.88|1574.58|1575.22|1574.9|1574.49|1574.1|2515
1581656400000|2020-02-14 05:00:00|1574.89|1574.59|1575.21|1574.91|1575.9|1575.52|1574.67|1574.25|4008
1581660000000|2020-02-14 06:00:00|1575.2|1574.9|1575.68|1575.18|1576.5|1576.12|1574.89|1574.5|4589
1581663600000|2020-02-14 07:00:00|1575.67|1575.17|1575.61|1575.31|1576.77|1576.37|1574.13|1573.71|6537
1581667200000|2020-02-14 08:00:00|1575.6|1575.3|1575.95|1575.45|1576.67|1576.3|1574.73|1574.3|7128
1581670800000|2020-02-14 09:00:00|1575.93|1575.43|1577.16|1576.66|1577.23|1576.89|1575.5|1575.11|5420
1581674400000|2020-02-14 10:00:00|1577.15|1576.65|1576.12|1575.82|1577.35|1576.97|1575.57|1575.23|4178
1581678000000|2020-02-14 11:00:00|1576.11|1575.81|1576.58|1576.28|1576.69|1576.3|1575.69|1575.31|3437
1581681600000|2020-02-14 12:00:00|1576.57|1576.27|1575.88|1575.58|1577.17|1576.78|1575.59|1575.18|4474
1581685200000|2020-02-14 13:00:00|1575.92|1575.42|1580.43|1579.93|1580.87|1580.43|1575.11|1574.8|12498
1581688800000|2020-02-14 14:00:00|1580.44|1579.94|1582.89|1582.39|1583.15|1582.76|1578.03|1577.72|15123
1581692400000|2020-02-14 15:00:00|1582.9|1582.4|1581.8|1581.3|1583.2|1582.7|1580.18|1579.83|13687
1581696000000|2020-02-14 16:00:00|1581.78|1581.28|1581.8|1581.3|1582.5|1582.08|1580.75|1580.34|8330
1581699600000|2020-02-14 17:00:00|1581.81|1581.31|1583.84|1583.54|1584.09|1583.69|1581.43|1581.01|7009
1581703200000|2020-02-14 18:00:00|1583.85|1583.55|1584.12|1583.82|1584.43|1584.03|1582.82|1582.32|7409
1581706800000|2020-02-14 19:00:00|1584.1|1583.8|1582.96|1582.66|1584.64|1584.24|1582.94|1582.51|5238
1581710400000|2020-02-14 20:00:00|1582.89|1582.59|1582.79|1582.49|1583.36|1582.99|1582.25|1581.86|6063
1581714000000|2020-02-14 21:00:00|1582.96|1582.46|1584.24|1583.34|1585.35|1584.85|1582.81|1582.38|3178
1581894000000|2020-02-16 23:00:00|1581.27|1580.77|1583.19|1582.89|1583.47|1582.98|1580.77|1580.27|4494
1581897600000|2020-02-17 00:00:00|1583.32|1582.82|1582.35|1582.05|1584.08|1583.68|1581.77|1581.33|5298
1581901200000|2020-02-17 01:00:00|1582.34|1582.04|1582.43|1581.93|1583.97|1583.56|1581.68|1581.28|7403
1581904800000|2020-02-17 02:00:00|1582.42|1581.92|1582.96|1582.46|1583.56|1583.14|1582.25|1581.76|4088
1581908400000|2020-02-17 03:00:00|1582.95|1582.45|1582.77|1582.27|1582.98|1582.48|1581.99|1581.57|2645
1581912000000|2020-02-17 04:00:00|1582.71|1582.41|1583.23|1582.93|1583.44|1583.03|1582.6|1582.19|1749
1581915600000|2020-02-17 05:00:00|1583.2|1582.9|1582.86|1582.36|1583.5|1583.07|1582.55|1582.05|2851
1581919200000|2020-02-17 06:00:00|1582.82|1582.32|1582.27|1581.77|1583.14|1582.72|1581.99|1581.57|3675
1581922800000|2020-02-17 07:00:00|1582.26|1581.76|1580.46|1579.96|1582.84|1582.46|1579.92|1579.5|4097
1581926400000|2020-02-17 08:00:00|1580.45|1579.95|1580.54|1580.24|1580.99|1580.55|1579.1|1578.68|5667
1581930000000|2020-02-17 09:00:00|1580.53|1580.23|1581.19|1580.69|1581.52|1581.14|1580.36|1579.96|3235
1581933600000|2020-02-17 10:00:00|1581.2|1580.7|1580.67|1580.17|1581.38|1580.99|1580.32|1579.93|2105
1581937200000|2020-02-17 11:00:00|1580.55|1580.25|1580.62|1580.32|1581.72|1581.33|1580.26|1579.84|2341
1581940800000|2020-02-17 12:00:00|1580.63|1580.33|1581.83|1581.33|1582.11|1581.72|1580.6|1580.3|2779
1581944400000|2020-02-17 13:00:00|1581.82|1581.32|1581.96|1581.46|1582.12|1581.67|1581.25|1580.83|2189
1581948000000|2020-02-17 14:00:00|1581.95|1581.45|1581.62|1581.12|1582.91|1582.5|1581.33|1580.84|2758
1581951600000|2020-02-17 15:00:00|1581.48|1581.18|1581.44|1580.94|1582.21|1581.81|1580.95|1580.56|2643
1581955200000|2020-02-17 16:00:00|1581.43|1580.93|1582.01|1581.51|1582.67|1582.19|1581.37|1580.87|2714
1581958800000|2020-02-17 17:00:00|1582|1581.5|1581.41|1580.91|1582.28|1581.86|1581.05|1580.65|2360
1581980400000|2020-02-17 23:00:00|1583.38|1582.88|1584.61|1584.11|1585.86|1585.36|1582.76|1582.26|5833
1581984000000|2020-02-18 00:00:00|1584.56|1584.06|1586.64|1586.34|1587.29|1586.93|1584.45|1584.04|6256
1581987600000|2020-02-18 01:00:00|1586.63|1586.33|1585.75|1585.45|1587.42|1587|1585.55|1585.24|8984
1581991200000|2020-02-18 02:00:00|1585.77|1585.47|1587.04|1586.54|1587.35|1586.96|1585.55|1585.16|7399
1581994800000|2020-02-18 03:00:00|1587.06|1586.56|1587.19|1586.69|1587.36|1587.01|1586.5|1586.17|4208
1581998400000|2020-02-18 04:00:00|1587.17|1586.67|1586.65|1586.35|1587.69|1587.33|1586.57|1586.17|2773
1582002000000|2020-02-18 05:00:00|1586.64|1586.34|1586.13|1585.83|1587.05|1586.66|1586.01|1585.6|3740
1582005600000|2020-02-18 06:00:00|1586.12|1585.82|1585.64|1585.14|1586.47|1586.17|1585.25|1584.83|4690
1582009200000|2020-02-18 07:00:00|1585.62|1585.12|1588.61|1588.31|1589.38|1588.97|1585.42|1585.05|7954
1582012800000|2020-02-18 08:00:00|1588.6|1588.3|1587.84|1587.54|1589.14|1588.79|1586.95|1586.62|9934
1582016400000|2020-02-18 09:00:00|1587.85|1587.55|1589.04|1588.54|1589.45|1589.15|1587.8|1587.39|6632
1582020000000|2020-02-18 10:00:00|1588.93|1588.63|1587.46|1587.16|1589.67|1589.28|1586.91|1586.53|7941
1582023600000|2020-02-18 11:00:00|1587.58|1587.08|1588.06|1587.76|1588.38|1588|1587.18|1586.82|4911
1582027200000|2020-02-18 12:00:00|1588.07|1587.77|1586.99|1586.49|1588.32|1587.92|1586.63|1586.22|5343
1582030800000|2020-02-18 13:00:00|1586.95|1586.45|1591.65|1591.15|1592.2|1591.84|1586.59|1586.28|10817
1582034400000|2020-02-18 14:00:00|1591.57|1591.07|1590.07|1589.57|1593.67|1593.26|1588.21|1587.82|16442
1582038000000|2020-02-18 15:00:00|1590.08|1589.58|1601.06|1600.56|1601.16|1600.75|1589.72|1589.29|18592
1582041600000|2020-02-18 16:00:00|1601.07|1600.57|1604.47|1603.97|1605.41|1605|1600.3|1599.88|17451
1582045200000|2020-02-18 17:00:00|1604.46|1603.96|1601.84|1601.34|1604.48|1603.98|1600.96|1600.57|9725
1582048800000|2020-02-18 18:00:00|1601.85|1601.35|1600.72|1600.22|1601.87|1601.41|1600.34|1599.9|7758
1582052400000|2020-02-18 19:00:00|1600.6|1600.3|1601.78|1601.28|1601.88|1601.46|1600.33|1599.84|6914
1582056000000|2020-02-18 20:00:00|1601.79|1601.29|1603.01|1602.71|1603.58|1603.23|1600.99|1600.61|7365
1582059600000|2020-02-18 21:00:00|1603.07|1602.57|1601.75|1601.25|1603.62|1603.24|1601.48|1600.93|2735
1582066800000|2020-02-18 23:00:00|1601.63|1601.13|1601.1|1600.8|1602.2|1601.8|1600.79|1600.3|2969
1582070400000|2020-02-19 00:00:00|1601.09|1600.79|1601.97|1601.67|1602.4|1602.03|1599.85|1599.35|4993
1582074000000|2020-02-19 01:00:00|1601.96|1601.66|1603.05|1602.55|1605.13|1604.74|1601.45|1601.06|10682
1582077600000|2020-02-19 02:00:00|1603.03|1602.53|1602.86|1602.36|1603.03|1602.63|1600.39|1600.04|6760
1582081200000|2020-02-19 03:00:00|1602.85|1602.35|1601.84|1601.34|1602.85|1602.44|1601.54|1601.04|4220
1582084800000|2020-02-19 04:00:00|1601.85|1601.35|1602.18|1601.68|1602.28|1601.89|1601.49|1601.08|2755
1582088400000|2020-02-19 05:00:00|1602.16|1601.66|1603.33|1602.83|1603.73|1603.33|1601.86|1601.43|4520
1582092000000|2020-02-19 06:00:00|1603.4|1602.9|1603.99|1603.49|1605.92|1605.51|1603.03|1602.58|6745
1582095600000|2020-02-19 07:00:00|1603.98|1603.48|1605.19|1604.69|1606.12|1605.69|1603.43|1603.01|8323
1582099200000|2020-02-19 08:00:00|1605.1|1604.8|1608.18|1607.68|1609.87|1609.41|1605.02|1604.62|10580
1582102800000|2020-02-19 09:00:00|1608.17|1607.67|1609.17|1608.87|1609.51|1609.07|1607.68|1607.27|7649
1582106400000|2020-02-19 10:00:00|1609.15|1608.85|1610.24|1609.74|1611.26|1610.87|1608.7|1608.2|6954
1582110000000|2020-02-19 11:00:00|1610.14|1609.64|1609.4|1608.9|1611.61|1611.14|1609.03|1608.61|6774
1582113600000|2020-02-19 12:00:00|1609.42|1608.92|1607.2|1606.7|1609.69|1609.28|1606.83|1606.41|8113
1582117200000|2020-02-19 13:00:00|1607.12|1606.82|1603.66|1603.16|1608.65|1608.25|1603.31|1602.89|13270
1582120800000|2020-02-19 14:00:00|1603.65|1603.15|1604.67|1604.17|1606.19|1605.77|1602.66|1602.2|16849
1582124400000|2020-02-19 15:00:00|1604.68|1604.18|1606.87|1606.37|1608.05|1607.64|1603.71|1603.22|14222
1582128000000|2020-02-19 16:00:00|1606.85|1606.35|1607.46|1607.16|1607.77|1607.36|1603.93|1603.43|11414
1582131600000|2020-02-19 17:00:00|1607.45|1607.15|1607.95|1607.45|1608.76|1608.36|1606.5|1606.07|7559
1582135200000|2020-02-19 18:00:00|1607.94|1607.44|1609.39|1608.89|1609.55|1609.15|1607.27|1606.83|5892
1582138800000|2020-02-19 19:00:00|1609.28|1608.78|1606.81|1606.31|1610.47|1609.97|1605.87|1605.45|9172
1582142400000|2020-02-19 20:00:00|1606.82|1606.32|1613.23|1612.73|1613.26|1612.81|1606.29|1605.79|9421
1582146000000|2020-02-19 21:00:00|1613.25|1612.75|1612.01|1611.51|1613.25|1612.75|1610.99|1610.59|3812
1582153200000|2020-02-19 23:00:00|1610.9|1610.4|1610.67|1610.17|1613.19|1612.78|1610.01|1609.63|6054
1582156800000|2020-02-20 00:00:00|1610.58|1610.28|1609.33|1608.83|1610.66|1610.28|1608.47|1607.97|9785
1582160400000|2020-02-20 01:00:00|1609.32|1608.82|1609.61|1609.11|1609.72|1609.35|1606.32|1605.82|12082
1582164000000|2020-02-20 02:00:00|1609.57|1609.07|1609.49|1608.99|1612.39|1611.92|1608.8|1608.3|10319
1582167600000|2020-02-20 03:00:00|1609.46|1608.96|1610.5|1610|1611.37|1610.88|1609.02|1608.61|8577
1582171200000|2020-02-20 04:00:00|1610.51|1610.01|1609.89|1609.39|1610.93|1610.43|1609.02|1608.61|4822
1582174800000|2020-02-20 05:00:00|1609.86|1609.36|1609.71|1609.21|1610.61|1610.17|1608.9|1608.5|5918
1582178400000|2020-02-20 06:00:00|1609.7|1609.2|1606.98|1606.48|1610.1|1609.6|1606.52|1606.11|7722
1582182000000|2020-02-20 07:00:00|1606.99|1606.49|1607.56|1607.06|1608.54|1608.12|1604.17|1603.67|10392
1582185600000|2020-02-20 08:00:00|1607.55|1607.05|1609.28|1608.78|1610.96|1610.56|1607.37|1606.88|11476
1582189200000|2020-02-20 09:00:00|1609.23|1608.73|1609.37|1608.87|1611.2|1610.73|1608.46|1608.06|8419
1582192800000|2020-02-20 10:00:00|1609.35|1608.85|1610.96|1610.46|1611.36|1610.96|1608.97|1608.47|8022
1582196400000|2020-02-20 11:00:00|1610.95|1610.45|1617.84|1617.34|1618.17|1617.67|1610.94|1610.44|9922
1582200000000|2020-02-20 12:00:00|1617.87|1617.37|1617.13|1616.63|1619.01|1618.51|1616.13|1615.71|12005
1582203600000|2020-02-20 13:00:00|1617.12|1616.62|1616.03|1615.53|1619.47|1618.97|1615.58|1615.08|14977
1582207200000|2020-02-20 14:00:00|1616.09|1615.59|1617.83|1617.33|1617.83|1617.33|1614|1613.5|16619
1582210800000|2020-02-20 15:00:00|1617.82|1617.32|1618.17|1617.67|1622.8|1622.4|1615.73|1615.23|17271
1582214400000|2020-02-20 16:00:00|1618.16|1617.66|1621.8|1621.3|1624.05|1623.61|1617.69|1617.19|23480
1582218000000|2020-02-20 17:00:00|1621.87|1621.37|1617.03|1616.53|1622.24|1621.76|1616.75|1616.32|16710
1582221600000|2020-02-20 18:00:00|1617.04|1616.54|1619.23|1618.73|1619.35|1618.93|1616.34|1615.84|12026
1582225200000|2020-02-20 19:00:00|1619.22|1618.72|1620.19|1619.69|1620.33|1619.92|1618.3|1617.8|8393
1582228800000|2020-02-20 20:00:00|1620.17|1619.67|1619.89|1619.39|1621.37|1620.97|1619.4|1618.97|6873
1582232400000|2020-02-20 21:00:00|1619.88|1619.38|1619.9|1619.4|1620.58|1620.09|1619.16|1618.77|2486
1582239600000|2020-02-20 23:00:00|1620.09|1619.59|1622.41|1621.91|1623|1622.59|1619.93|1619.43|6226
1582243200000|2020-02-21 00:00:00|1622.21|1621.9|1619.67|1619.17|1622.55|1622.06|1619.17|1618.79|9045
1582246800000|2020-02-21 01:00:00|1619.61|1619.11|1621.48|1621.18|1621.88|1621.38|1619.4|1618.95|11530
1582250400000|2020-02-21 02:00:00|1621.49|1621.19|1623.74|1623.44|1625.06|1624.58|1621.16|1620.79|10477
1582254000000|2020-02-21 03:00:00|1623.78|1623.48|1625.17|1624.87|1625.44|1625.01|1623.76|1623.37|6083
1582257600000|2020-02-21 04:00:00|1625.18|1624.88|1626.37|1625.87|1626.78|1626.48|1624.88|1624.49|4961
1582261200000|2020-02-21 05:00:00|1626.27|1625.97|1628.41|1628.11|1629.09|1628.64|1625.88|1625.54|8036
1582264800000|2020-02-21 06:00:00|1628.42|1628.12|1631.39|1631.09|1632.18|1631.76|1627.88|1627.58|9397
1582268400000|2020-02-21 07:00:00|1631.46|1631.16|1633.6|1633.3|1635.68|1635.29|1631.28|1630.89|13370
1582272000000|2020-02-21 08:00:00|1633.68|1633.18|1632.4|1631.9|1636.88|1636.38|1632.22|1631.84|17153
1582275600000|2020-02-21 09:00:00|1632.39|1631.89|1635.31|1634.81|1635.89|1635.43|1631.75|1631.32|10766
1582279200000|2020-02-21 10:00:00|1635.32|1634.82|1634.6|1634.1|1635.47|1635.07|1633.29|1632.83|8726
1582282800000|2020-02-21 11:00:00|1634.56|1634.06|1635.63|1635.13|1636.44|1636.13|1633.64|1633.23|8315
1582286400000|2020-02-21 12:00:00|1635.65|1635.15|1637.97|1637.47|1638.35|1637.89|1633.77|1633.35|9584
1582290000000|2020-02-21 13:00:00|1637.98|1637.48|1643.31|1642.81|1645.83|1645.47|1637.35|1636.87|16166
1582293600000|2020-02-21 14:00:00|1643.34|1642.84|1644.34|1643.84|1646.93|1646.45|1638.14|1637.74|22321
1582297200000|2020-02-21 15:00:00|1644.42|1643.92|1643.68|1643.18|1649.52|1649.16|1642.14|1641.65|26449
1582300800000|2020-02-21 16:00:00|1643.67|1643.17|1641.08|1640.58|1644.48|1643.98|1638.51|1638.14|19211
1582304400000|2020-02-21 17:00:00|1641.1|1640.6|1644.22|1643.72|1645.74|1645.24|1639.76|1639.35|14060
1582308000000|2020-02-21 18:00:00|1644.24|1643.74|1647.87|1647.57|1648.76|1648.35|1643.63|1643.2|13145
1582311600000|2020-02-21 19:00:00|1648.03|1647.53|1644.45|1643.95|1648.18|1647.79|1642.86|1642.47|13152
1582315200000|2020-02-21 20:00:00|1644.46|1643.96|1643.8|1643.3|1647.56|1647.06|1643.6|1643.15|9499
1582318800000|2020-02-21 21:00:00|1643.87|1643.37|1643.78|1642.88|1644.43|1644.07|1643.1|1642.41|3624
1582498800000|2020-02-23 23:00:00|1659.99|1659.49|1665.86|1665.36|1682.44|1680.56|1657.72|1657.14|21413
1582502400000|2020-02-24 00:00:00|1666|1665.5|1663.28|1662.78|1667.64|1667.14|1658.85|1658.35|15413
1582506000000|2020-02-24 01:00:00|1663.27|1662.77|1662.05|1661.55|1668.1|1667.6|1660.15|1659.65|17805
1582509600000|2020-02-24 02:00:00|1662.04|1661.54|1662.83|1662.33|1663.85|1663.35|1660.67|1660.17|12196
1582513200000|2020-02-24 03:00:00|1662.82|1662.32|1661.15|1660.65|1663.05|1662.67|1659.25|1658.76|9306
1582516800000|2020-02-24 04:00:00|1661.14|1660.64|1662.68|1662.18|1662.73|1662.23|1659.9|1659.45|5252
1582520400000|2020-02-24 05:00:00|1662.69|1662.19|1661.88|1661.38|1664.01|1663.59|1661.57|1661.15|8146
1582524000000|2020-02-24 06:00:00|1661.86|1661.56|1666.42|1665.92|1667.14|1666.64|1660.92|1660.49|10068
1582527600000|2020-02-24 07:00:00|1666.44|1665.94|1672.79|1672.29|1673.7|1673.2|1665.87|1665.38|16273
1582531200000|2020-02-24 08:00:00|1672.87|1672.37|1680.7|1680.2|1686.58|1686.08|1672.21|1671.71|25813
1582534800000|2020-02-24 09:00:00|1680.69|1680.19|1682.95|1682.45|1689.65|1689.15|1680.38|1679.88|22793
1582538400000|2020-02-24 10:00:00|1682.94|1682.44|1687.09|1686.79|1687.19|1686.79|1679.5|1679|15606
1582542000000|2020-02-24 11:00:00|1687.1|1686.8|1682.58|1682.08|1688.05|1687.59|1681.17|1680.67|16400
1582545600000|2020-02-24 12:00:00|1682.57|1682.07|1681.13|1680.63|1683.58|1683.08|1678.48|1677.98|16800
1582549200000|2020-02-24 13:00:00|1681.22|1680.72|1677.9|1677.4|1681.53|1681.03|1672.61|1672.18|21606
1582552800000|2020-02-24 14:00:00|1677.89|1677.39|1674.92|1674.42|1684.62|1684.12|1674.17|1673.67|23403
1582556400000|2020-02-24 15:00:00|1674.93|1674.43|1674.88|1674.38|1679.91|1679.41|1670.03|1669.53|22966
1582560000000|2020-02-24 16:00:00|1674.95|1674.45|1672.61|1672.31|1676.59|1676.12|1670.7|1670.2|21447
1582563600000|2020-02-24 17:00:00|1672.66|1672.36|1674.73|1674.43|1675.52|1675.11|1671.11|1670.78|18644
1582567200000|2020-02-24 18:00:00|1674.81|1674.51|1672.38|1671.88|1677.17|1676.79|1671.36|1670.99|18019
1582570800000|2020-02-24 19:00:00|1672.39|1671.89|1654.05|1653.55|1672.71|1672.36|1651.18|1650.68|22841
1582574400000|2020-02-24 20:00:00|1653.95|1653.65|1659.92|1659.42|1660.74|1660.33|1653.39|1652.95|22129
1582578000000|2020-02-24 21:00:00|1659.94|1659.44|1659.83|1658.77|1663.11|1662.61|1657.09|1656.59|7102
1582585200000|2020-02-24 23:00:00|1659.64|1659.14|1654.18|1653.88|1661.32|1660.82|1653.34|1653.02|12124
1582588800000|2020-02-25 00:00:00|1654.35|1654.05|1647.62|1647.12|1655.1|1654.71|1643.12|1642.68|16275
1582592400000|2020-02-25 01:00:00|1647.57|1647.07|1655.53|1655.03|1656|1655.64|1646.07|1645.57|19856
1582596000000|2020-02-25 02:00:00|1655.52|1655.02|1657.94|1657.44|1659.07|1658.72|1654.02|1653.61|15425
1582599600000|2020-02-25 03:00:00|1657.9|1657.4|1656.96|1656.46|1658.74|1658.4|1655.98|1655.55|11448
1582603200000|2020-02-25 04:00:00|1656.97|1656.47|1655.83|1655.53|1657.75|1657.34|1654.76|1654.33|6083
1582606800000|2020-02-25 05:00:00|1655.92|1655.42|1649.48|1648.98|1656.2|1655.81|1646.18|1645.72|11353
1582610400000|2020-02-25 06:00:00|1649.51|1649.01|1637.37|1636.87|1650.78|1650.37|1633.34|1632.84|16505
1582614000000|2020-02-25 07:00:00|1637.46|1636.96|1641.04|1640.54|1644.02|1643.62|1634.67|1634.17|15720
1582617600000|2020-02-25 08:00:00|1641.11|1640.61|1653.93|1653.63|1654.01|1653.64|1640.34|1639.94|23212
1582621200000|2020-02-25 09:00:00|1654.01|1653.51|1651.36|1651.06|1655.76|1655.46|1648.62|1648.26|19346
1582624800000|2020-02-25 10:00:00|1651.47|1650.97|1653.32|1653.02|1657.42|1657.12|1650.53|1650.19|17812
1582628400000|2020-02-25 11:00:00|1653.26|1652.96|1646.72|1646.42|1654.15|1653.85|1641.75|1641.25|18570
1582632000000|2020-02-25 12:00:00|1646.71|1646.41|1647.96|1647.46|1650.89|1650.46|1644.73|1644.34|17741
1582635600000|2020-02-25 13:00:00|1647.89|1647.59|1650.72|1650.42|1652.65|1652.35|1647.89|1647.5|16336
1582639200000|2020-02-25 14:00:00|1650.71|1650.41|1651.64|1651.14|1655.17|1654.77|1647.01|1646.59|24647
1582642800000|2020-02-25 15:00:00|1651.61|1651.11|1654.9|1654.6|1658.73|1658.37|1649.18|1648.78|32408
1582646400000|2020-02-25 16:00:00|1654.96|1654.66|1645.92|1645.62|1657.45|1657.04|1643.51|1643.12|29765
1582650000000|2020-02-25 17:00:00|1645.93|1645.63|1649.02|1648.72|1649.42|1649.03|1643.31|1642.91|22992
1582653600000|2020-02-25 18:00:00|1649.19|1648.89|1645.27|1644.77|1650.47|1650.09|1644.18|1643.75|22723
1582657200000|2020-02-25 19:00:00|1645.3|1644.8|1650.43|1649.93|1653.95|1653.55|1641.71|1641.21|29086
1582660800000|2020-02-25 20:00:00|1650.45|1649.95|1630.11|1629.61|1652.19|1651.69|1625.45|1624.81|27103
1582664400000|2020-02-25 21:00:00|1630.02|1629.52|1635.45|1634.43|1637.58|1637.08|1629.8|1629.3|8648
1582671600000|2020-02-25 23:00:00|1635.74|1635.24|1640.1|1639.8|1641.33|1640.84|1635.46|1634.96|9267
1582675200000|2020-02-26 00:00:00|1639.96|1639.66|1641.87|1641.37|1642.04|1641.74|1638.54|1638.14|12631
1582678800000|2020-02-26 01:00:00|1641.82|1641.32|1644.47|1644.17|1646.5|1646.2|1639.48|1638.98|19734
1582682400000|2020-02-26 02:00:00|1644.49|1644.19|1640.49|1640.19|1646.32|1646.02|1637.09|1636.75|18787
1582686000000|2020-02-26 03:00:00|1640.48|1640.18|1640.28|1639.98|1641.82|1641.41|1638.28|1637.92|11861
1582689600000|2020-02-26 04:00:00|1640.25|1639.95|1641.74|1641.44|1643.43|1643.03|1640.04|1639.74|7422
1582693200000|2020-02-26 05:00:00|1641.73|1641.43|1643.87|1643.57|1645.63|1645.3|1641.63|1641.27|11126
1582696800000|2020-02-26 06:00:00|1643.88|1643.58|1645.53|1645.23|1646.49|1646.13|1642.78|1642.41|11588
1582700400000|2020-02-26 07:00:00|1645.58|1645.28|1644.51|1644.21|1648.25|1647.88|1644.03|1643.65|16763
1582704000000|2020-02-26 08:00:00|1644.55|1644.25|1651.68|1651.38|1654.08|1653.78|1644.02|1643.64|22184
1582707600000|2020-02-26 09:00:00|1651.64|1651.34|1650.97|1650.67|1655.2|1654.9|1649.7|1649.33|23303
1582711200000|2020-02-26 10:00:00|1650.96|1650.66|1649.54|1649.24|1650.98|1650.68|1645.93|1645.63|17357
1582714800000|2020-02-26 11:00:00|1649.53|1649.23|1647.64|1647.34|1649.55|1649.24|1646.06|1645.76|13669
1582718400000|2020-02-26 12:00:00|1647.63|1647.33|1644.93|1644.63|1648.46|1648.08|1641.81|1641.31|19908
1582722000000|2020-02-26 13:00:00|1645|1644.5|1632.36|1632.06|1645.24|1644.94|1631.43|1630.99|22124
1582725600000|2020-02-26 14:00:00|1632.41|1632.11|1635.5|1635|1637.46|1637.02|1625.27|1624.77|26132
1582729200000|2020-02-26 15:00:00|1635.51|1635.01|1638|1637.7|1639.8|1639.3|1631.98|1631.6|26507
1582732800000|2020-02-26 16:00:00|1638.23|1637.73|1639.97|1639.67|1641.33|1640.99|1636.8|1636.4|19432
1582736400000|2020-02-26 17:00:00|1640.02|1639.72|1640.39|1640.09|1644.83|1644.53|1639.25|1638.95|21460
1582740000000|2020-02-26 18:00:00|1640.41|1640.11|1646.34|1646.04|1649.2|1648.85|1638.93|1638.63|21883
1582743600000|2020-02-26 19:00:00|1646.52|1646.02|1648.52|1648.22|1650.26|1649.96|1644.86|1644.54|22374
1582747200000|2020-02-26 20:00:00|1648.36|1648.06|1636.46|1635.96|1649.46|1649.05|1636.34|1635.96|19500
1582750800000|2020-02-26 21:00:00|1636.44|1635.94|1641.21|1640.71|1642.09|1641.59|1636.44|1635.94|6052
1582758000000|2020-02-26 23:00:00|1639.01|1638.51|1643.93|1643.43|1645.96|1645.57|1639.01|1638.51|9985
1582761600000|2020-02-27 00:00:00|1643.64|1643.14|1646.34|1646.04|1648.37|1647.97|1643.3|1642.8|17093
1582765200000|2020-02-27 01:00:00|1646.4|1646.1|1649.63|1649.33|1650.62|1650.32|1645.27|1644.9|17719
1582768800000|2020-02-27 02:00:00|1649.64|1649.34|1649.12|1648.82|1651.64|1651.34|1648.53|1648.18|12317
1582772400000|2020-02-27 03:00:00|1649.11|1648.81|1651.08|1650.78|1651.33|1651.03|1646.66|1646.36|9800
1582776000000|2020-02-27 04:00:00|1651.07|1650.77|1652.59|1652.29|1652.75|1652.35|1648.77|1648.47|7402
1582779600000|2020-02-27 05:00:00|1652.57|1652.27|1652.51|1652.21|1652.65|1652.27|1649.09|1648.79|11289
1582783200000|2020-02-27 06:00:00|1652.5|1652.2|1648.39|1647.89|1652.84|1652.51|1647.42|1647.12|11807
1582786800000|2020-02-27 07:00:00|1648.32|1647.82|1648.36|1648.06|1649.38|1649.08|1641.56|1641.26|20535
1582790400000|2020-02-27 08:00:00|1648.35|1648.05|1646.31|1646.01|1651.15|1650.85|1645.72|1645.37|21904
1582794000000|2020-02-27 09:00:00|1646.32|1646.02|1647.48|1647.18|1648.14|1647.82|1644.4|1644.1|15620
1582797600000|2020-02-27 10:00:00|1647.46|1647.16|1648.32|1648.02|1648.58|1648.28|1644.42|1644.12|13535
1582801200000|2020-02-27 11:00:00|1648.33|1648.03|1649.33|1649.03|1650.66|1650.36|1646.29|1645.89|13690
1582804800000|2020-02-27 12:00:00|1649.32|1649.02|1653.86|1653.36|1654.26|1653.9|1647.46|1647.11|16618
1582808400000|2020-02-27 13:00:00|1653.87|1653.37|1652|1651.7|1654.48|1654.18|1647.93|1647.63|20977
1582812000000|2020-02-27 14:00:00|1651.99|1651.69|1653.16|1652.86|1658.06|1657.68|1650.27|1649.97|28537
1582815600000|2020-02-27 15:00:00|1653.11|1652.81|1652.19|1651.89|1660.72|1660.3|1651.66|1651.25|29822
1582819200000|2020-02-27 16:00:00|1652.2|1651.9|1649.74|1649.24|1655.39|1654.89|1642.4|1641.9|28912
1582822800000|2020-02-27 17:00:00|1649.82|1649.32|1641.07|1640.57|1650.43|1650.02|1638.44|1637.94|27268
1582826400000|2020-02-27 18:00:00|1641.08|1640.58|1645.57|1645.27|1647.74|1647.24|1639.05|1638.57|25566
1582830000000|2020-02-27 19:00:00|1645.59|1645.29|1641.76|1641.46|1647.32|1647.02|1639.65|1639.25|21452
1582833600000|2020-02-27 20:00:00|1641.75|1641.45|1637.33|1636.83|1643.65|1643.35|1635.98|1635.48|20770
1582837200000|2020-02-27 21:00:00|1637.38|1636.88|1645.55|1644.5|1645.78|1645.14|1635.6|1635.1|9661
1582844400000|2020-02-27 23:00:00|1643.38|1642.88|1645.96|1645.66|1649.86|1649.36|1641.86|1641.36|12582
1582848000000|2020-02-28 00:00:00|1645.93|1645.63|1645.9|1645.6|1647.14|1646.64|1641.36|1641|14051
1582851600000|2020-02-28 01:00:00|1645.83|1645.53|1642.81|1642.31|1648.51|1648.12|1640.14|1639.7|21867
1582855200000|2020-02-28 02:00:00|1642.72|1642.42|1643.05|1642.75|1644.55|1644.25|1640.33|1639.93|14708
1582858800000|2020-02-28 03:00:00|1643.04|1642.74|1639.28|1638.78|1645.97|1645.67|1639.18|1638.68|18206
1582862400000|2020-02-28 04:00:00|1639.22|1638.92|1639.09|1638.79|1640.14|1639.78|1635.13|1634.63|17233
1582866000000|2020-02-28 05:00:00|1639.02|1638.72|1631.17|1630.67|1642.66|1642.32|1628.85|1628.52|21273
1582869600000|2020-02-28 06:00:00|1631.15|1630.65|1633.44|1632.94|1635.75|1635.25|1626.88|1626.49|23105
1582873200000|2020-02-28 07:00:00|1633.37|1632.87|1627.98|1627.68|1633.55|1633.08|1621.4|1620.98|25018
1582876800000|2020-02-28 08:00:00|1627.99|1627.69|1636.03|1635.53|1641.61|1641.31|1625.84|1625.54|29205
1582880400000|2020-02-28 09:00:00|1635.98|1635.48|1627.92|1627.62|1637.73|1637.36|1626|1625.63|24958
1582884000000|2020-02-28 10:00:00|1628|1627.5|1630.39|1630.09|1632.39|1632|1624.1|1623.68|22244
1582887600000|2020-02-28 11:00:00|1630.35|1630.05|1629.81|1629.31|1633.13|1632.76|1624.9|1624.48|18782
1582891200000|2020-02-28 12:00:00|1629.87|1629.37|1620.15|1619.65|1630.09|1629.7|1618.32|1617.82|22362
1582894800000|2020-02-28 13:00:00|1620.19|1619.69|1629.01|1628.71|1629.52|1629.18|1619.97|1619.48|25444
1582898400000|2020-02-28 14:00:00|1629.16|1628.86|1616.11|1615.61|1629.6|1629.21|1614.11|1613.67|31225
1582902000000|2020-02-28 15:00:00|1616.09|1615.59|1584.12|1583.62|1617.35|1616.9|1571.86|1570.91|36741
1582905600000|2020-02-28 16:00:00|1584.11|1583.61|1590.44|1589.94|1595.8|1595.5|1581.77|1581.27|28627
1582909200000|2020-02-28 17:00:00|1590.4|1589.9|1584.07|1583.57|1590.95|1590.45|1582.16|1581.66|18744
1582912800000|2020-02-28 18:00:00|1583.98|1583.48|1574.5|1574|1583.98|1583.48|1563.31|1562.81|21543
1582916400000|2020-02-28 19:00:00|1574.47|1573.97|1583.57|1583.07|1593.22|1592.72|1565.27|1564.77|21729
1582920000000|2020-02-28 20:00:00|1583.6|1583.1|1578.69|1578.19|1588.69|1588.19|1576.25|1575.88|14907
1582923600000|2020-02-28 21:00:00|1578.68|1578.18|1586.82|1585.62|1589.31|1587.32|1577.58|1577.13|8054
1583103600000|2020-03-01 23:00:00|1590.15|1588.9|1585.21|1584.71|1591.82|1591.19|1575.77|1575.17|15332
1583107200000|2020-03-02 00:00:00|1585.14|1584.84|1597.44|1596.94|1598.82|1598.32|1581.94|1581.44|17702
1583110800000|2020-03-02 01:00:00|1597.36|1596.86|1595.94|1595.44|1606.91|1606.41|1595.8|1595.4|27226
1583114400000|2020-03-02 02:00:00|1596.02|1595.52|1595.77|1595.27|1598.34|1597.96|1591.21|1590.71|20634
1583118000000|2020-03-02 03:00:00|1595.8|1595.3|1599.24|1598.74|1600.92|1600.42|1592.95|1592.5|16282
1583121600000|2020-03-02 04:00:00|1599.22|1598.72|1600.7|1600.2|1603.43|1602.93|1598.57|1598.07|12307
1583125200000|2020-03-02 05:00:00|1600.76|1600.26|1604.33|1603.83|1605.75|1605.25|1599.6|1599.1|14087
1583128800000|2020-03-02 06:00:00|1604.36|1603.86|1602.56|1602.06|1605.66|1605.16|1600.57|1600.07|15678
1583132400000|2020-03-02 07:00:00|1602.55|1602.05|1598.23|1597.73|1604.31|1603.91|1596.22|1595.84|20924
1583136000000|2020-03-02 08:00:00|1598.21|1597.71|1605.79|1605.49|1607.14|1606.69|1598.19|1597.71|24200
1583139600000|2020-03-02 09:00:00|1605.84|1605.34|1609.42|1608.92|1610.84|1610.46|1603.12|1602.72|21428
1583143200000|2020-03-02 10:00:00|1609.33|1609.03|1609.66|1609.36|1611.31|1610.92|1607.44|1607.09|16478
1583146800000|2020-03-02 11:00:00|1609.65|1609.35|1606.66|1606.36|1610.97|1610.67|1603.48|1603.04|18940
1583150400000|2020-03-02 12:00:00|1606.67|1606.37|1598.69|1598.39|1607.5|1607.15|1595.98|1595.56|23950
1583154000000|2020-03-02 13:00:00|1598.68|1598.38|1596.07|1595.57|1603.5|1603.2|1592.62|1592.22|25691
1583157600000|2020-03-02 14:00:00|1595.94|1595.64|1599.34|1598.84|1602.1|1601.69|1592.01|1591.65|25902
1583161200000|2020-03-02 15:00:00|1599.35|1598.85|1594.3|1593.8|1601.94|1601.44|1591.32|1590.82|23888
1583164800000|2020-03-02 16:00:00|1594.34|1593.84|1596.62|1596.12|1599.13|1598.63|1591.72|1591.22|21031
1583168400000|2020-03-02 17:00:00|1596.52|1596.22|1598.7|1598.2|1601.8|1601.37|1596.17|1595.78|14845
1583172000000|2020-03-02 18:00:00|1598.62|1598.12|1593.39|1592.89|1599.01|1598.58|1590.69|1590.19|14849
1583175600000|2020-03-02 19:00:00|1593.41|1592.91|1595.33|1594.83|1597.81|1597.31|1593.07|1592.68|10668
1583179200000|2020-03-02 20:00:00|1595.34|1595.04|1586.06|1585.56|1597.3|1596.85|1584.21|1583.71|12269
1583182800000|2020-03-02 21:00:00|1586.03|1585.53|1589.9|1588.88|1594.05|1593.61|1586.03|1585.53|5321
1583190000000|2020-03-02 23:00:00|1587.23|1586.73|1592.35|1591.85|1594.14|1593.7|1587.23|1586.73|6313
1583193600000|2020-03-03 00:00:00|1592.36|1591.86|1592.27|1591.77|1594.3|1593.8|1589.92|1589.51|9370
1583197200000|2020-03-03 01:00:00|1592.31|1591.81|1597.67|1597.17|1600.59|1600.19|1592.26|1591.76|16863
1583200800000|2020-03-03 02:00:00|1597.68|1597.18|1598.98|1598.68|1599.73|1599.23|1595.47|1595.07|11459
1583204400000|2020-03-03 03:00:00|1598.95|1598.65|1598.22|1597.72|1599.88|1599.43|1597.03|1596.54|9563
1583208000000|2020-03-03 04:00:00|1598.21|1597.71|1600.5|1600|1601.47|1601.15|1597.55|1597.17|10204
1583211600000|2020-03-03 05:00:00|1600.51|1600.01|1599.17|1598.87|1600.53|1600.18|1597.67|1597.37|9410
1583215200000|2020-03-03 06:00:00|1599.18|1598.88|1595.43|1594.93|1599.82|1599.39|1593.72|1593.34|13560
1583218800000|2020-03-03 07:00:00|1595.37|1595.07|1595.2|1594.9|1598.43|1598.03|1593.71|1593.41|15646
1583222400000|2020-03-03 08:00:00|1595.31|1594.81|1596.18|1595.88|1597.57|1597.17|1594.35|1593.95|15800
1583226000000|2020-03-03 09:00:00|1596.15|1595.85|1597.43|1596.93|1597.49|1597.13|1594.79|1594.43|11790
1583229600000|2020-03-03 10:00:00|1597.44|1596.94|1599.86|1599.56|1600.14|1599.8|1596.81|1596.44|11308
1583233200000|2020-03-03 11:00:00|1599.95|1599.45|1603.26|1602.96|1604.86|1604.43|1599.29|1598.89|12676
1583236800000|2020-03-03 12:00:00|1603.17|1602.87|1602.72|1602.22|1605.74|1605.24|1599.98|1599.48|17526
1583240400000|2020-03-03 13:00:00|1602.69|1602.19|1605.51|1605.21|1606.24|1605.86|1600.74|1600.38|17846
1583244000000|2020-03-03 14:00:00|1605.49|1605.19|1607.03|1606.53|1607.15|1606.73|1602.04|1601.66|18581
1583247600000|2020-03-03 15:00:00|1607.01|1606.51|1634.23|1633.73|1643.98|1643.68|1607.01|1606.51|27507
1583251200000|2020-03-03 16:00:00|1634.29|1633.79|1640.11|1639.81|1643.41|1643.11|1631.2|1630.85|15156
1583254800000|2020-03-03 17:00:00|1640.06|1639.76|1645.38|1645.08|1649.64|1649.23|1638.28|1637.98|16858
1583258400000|2020-03-03 18:00:00|1645.55|1645.05|1645.15|1644.65|1647.86|1647.49|1640.49|1640.1|16088
1583262000000|2020-03-03 19:00:00|1645.24|1644.74|1626.92|1626.42|1647.08|1646.58|1626.72|1626.39|18088
1583265600000|2020-03-03 20:00:00|1626.79|1626.49|1636.1|1635.6|1640.52|1640.02|1626.49|1625.99|15594
1583269200000|2020-03-03 21:00:00|1636.13|1635.63|1641.93|1640.02|1642.14|1641.64|1635.4|1634.9|3908
1583276400000|2020-03-03 23:00:00|1638.45|1637.95|1646.17|1645.67|1653.16|1652.46|1638.04|1637.54|10271
1583280000000|2020-03-04 00:00:00|1645.7|1645.2|1646.01|1645.51|1648.01|1647.51|1642.82|1642.32|13088
1583283600000|2020-03-04 01:00:00|1645.97|1645.47|1644.45|1643.95|1647.37|1646.87|1639.83|1639.49|14637
1583287200000|2020-03-04 02:00:00|1644.47|1643.97|1645.47|1644.97|1646.23|1645.84|1642.59|1642.09|10084
1583290800000|2020-03-04 03:00:00|1645.41|1644.91|1642.19|1641.69|1646.59|1646.09|1641.71|1641.24|8703
1583294400000|2020-03-04 04:00:00|1642.27|1641.77|1643.44|1642.94|1643.5|1643.08|1641.6|1641.16|5279
1583298000000|2020-03-04 05:00:00|1643.38|1642.88|1643.63|1643.13|1645.84|1645.34|1642.18|1641.88|7429
1583301600000|2020-03-04 06:00:00|1643.62|1643.12|1642.51|1642.01|1644.76|1644.45|1640.66|1640.26|7745
1583305200000|2020-03-04 07:00:00|1642.55|1642.05|1636.42|1635.92|1642.56|1642.06|1632.18|1631.68|13324
1583308800000|2020-03-04 08:00:00|1636.25|1635.95|1636.15|1635.65|1639.96|1639.49|1634.97|1634.58|13081
1583312400000|2020-03-04 09:00:00|1636.06|1635.76|1640.11|1639.61|1640.94|1640.47|1635.22|1634.83|10492
1583316000000|2020-03-04 10:00:00|1640.1|1639.6|1642.06|1641.56|1645.52|1645.02|1639.23|1638.8|8913
1583319600000|2020-03-04 11:00:00|1642.05|1641.55|1644.3|1643.8|1644.42|1643.92|1640.78|1640.28|8530
1583323200000|2020-03-04 12:00:00|1644.37|1643.87|1647.52|1647.02|1649.7|1649.2|1643.46|1643.04|12132
1583326800000|2020-03-04 13:00:00|1647.54|1647.04|1640.75|1640.25|1647.81|1647.38|1637.35|1636.85|14058
1583330400000|2020-03-04 14:00:00|1640.76|1640.26|1646.31|1645.81|1647.16|1646.38|1639.2|1638.7|10865
1583334000000|2020-03-04 15:00:00|1646.84|1645.87|1643.33|1643.03|1646.84|1645.87|1637.16|1636.75|11671
1583337600000|2020-03-04 16:00:00|1643.32|1643.02|1641.84|1641.34|1644.89|1644.39|1639.31|1638.81|11311
1583341200000|2020-03-04 17:00:00|1641.89|1641.39|1642.24|1641.94|1644.53|1644.03|1640.91|1640.5|9706
1583344800000|2020-03-04 18:00:00|1642.26|1641.96|1636.52|1636.02|1644.01|1643.55|1634.27|1633.77|10531
1583348400000|2020-03-04 19:00:00|1636.53|1636.03|1640.56|1640.06|1641.49|1641.04|1636.31|1635.81|9340
1583352000000|2020-03-04 20:00:00|1640.63|1640.13|1638.7|1638.2|1641.56|1641.17|1637.33|1636.83|9069
1583355600000|2020-03-04 21:00:00|1638.66|1638.16|1637.59|1636.2|1638.81|1638.39|1634.28|1633.78|3799
1583362800000|2020-03-04 23:00:00|1638.96|1638.46|1636.99|1636.49|1639.48|1638.98|1635.33|1634.83|6112
1583366400000|2020-03-05 00:00:00|1636.95|1636.45|1638.43|1637.93|1639.33|1638.91|1635.94|1635.44|7530
1583370000000|2020-03-05 01:00:00|1638.39|1637.89|1638.06|1637.56|1641.17|1640.67|1637.68|1637.28|9035
1583373600000|2020-03-05 02:00:00|1638.07|1637.57|1638.89|1638.39|1639.98|1639.58|1637.1|1636.6|6713
1583377200000|2020-03-05 03:00:00|1638.88|1638.38|1639.87|1639.37|1641.12|1640.71|1638.86|1638.36|4656
1583380800000|2020-03-05 04:00:00|1639.9|1639.4|1640.06|1639.56|1640.49|1640.05|1638.95|1638.48|3317
1583384400000|2020-03-05 05:00:00|1640.05|1639.55|1638.75|1638.45|1641.11|1640.68|1638.7|1638.36|5019
1583388000000|2020-03-05 06:00:00|1638.86|1638.36|1642.09|1641.59|1642.2|1641.79|1638|1637.55|6313
1583391600000|2020-03-05 07:00:00|1642.08|1641.58|1637.72|1637.22|1643.15|1642.65|1637.39|1637.01|8893
1583395200000|2020-03-05 08:00:00|1637.77|1637.27|1640.23|1639.93|1641.44|1641.05|1637.41|1637.03|10509
1583398800000|2020-03-05 09:00:00|1640.24|1639.94|1644.29|1643.99|1645.17|1644.81|1639.91|1639.55|10948
1583402400000|2020-03-05 10:00:00|1644.3|1644|1647.48|1647.18|1648.97|1648.59|1644.09|1643.72|11535
1583406000000|2020-03-05 11:00:00|1647.58|1647.08|1648.11|1647.81|1648.93|1648.63|1645.51|1645.19|10190
1583409600000|2020-03-05 12:00:00|1648.12|1647.62|1652.76|1652.46|1654.76|1654.26|1646.22|1645.92|13257
1583413200000|2020-03-05 13:00:00|1652.72|1652.42|1655.29|1654.99|1656.92|1656.42|1651.35|1651.05|14121
1583416800000|2020-03-05 14:00:00|1655.28|1654.98|1658.76|1658.26|1662.94|1662.44|1654.7|1654.2|13288
1583420400000|2020-03-05 15:00:00|1658.77|1658.27|1660.27|1659.97|1661.07|1660.65|1655.63|1655.18|12098
1583424000000|2020-03-05 16:00:00|1660.34|1659.84|1662.41|1661.91|1664.09|1663.59|1657.95|1657.47|12107
1583427600000|2020-03-05 17:00:00|1662.39|1661.89|1667.38|1666.88|1667.69|1667.29|1660.57|1660.16|14544
1583431200000|2020-03-05 18:00:00|1667.43|1666.93|1667.91|1667.61|1669.19|1668.82|1665.34|1664.93|15060
1583434800000|2020-03-05 19:00:00|1667.88|1667.58|1672.04|1671.54|1672.46|1672.04|1667.29|1666.92|12211
1583438400000|2020-03-05 20:00:00|1672.09|1671.59|1673.59|1673.09|1674.93|1674.53|1670.9|1670.43|15349
1583442000000|2020-03-05 21:00:00|1673.63|1673.13|1672.71|1671.72|1674.22|1673.81|1668.84|1668.42|5857
1583449200000|2020-03-05 23:00:00|1672.42|1671.92|1674.81|1674.51|1675.27|1674.77|1670.18|1669.78|5562
1583452800000|2020-03-06 00:00:00|1674.76|1674.46|1674.51|1674.01|1676.87|1676.37|1671.97|1671.54|7942
1583456400000|2020-03-06 01:00:00|1674.55|1674.05|1670.94|1670.44|1675.31|1674.93|1667.9|1667.4|13573
1583460000000|2020-03-06 02:00:00|1670.99|1670.49|1670.84|1670.34|1672.86|1672.36|1668.47|1668.08|11508
1583463600000|2020-03-06 03:00:00|1670.82|1670.32|1669.3|1668.8|1672.06|1671.56|1667.9|1667.44|8534
1583467200000|2020-03-06 04:00:00|1669.31|1668.81|1678.81|1678.31|1679.6|1679.1|1668.89|1668.44|9233
1583470800000|2020-03-06 05:00:00|1678.72|1678.22|1680.19|1679.69|1681.38|1680.88|1677.11|1676.7|9083
1583474400000|2020-03-06 06:00:00|1680.21|1679.71|1674.64|1674.14|1680.69|1680.19|1669.51|1669.01|12755
1583478000000|2020-03-06 07:00:00|1674.66|1674.16|1672.54|1672.04|1674.66|1674.16|1668.1|1667.6|13867
1583481600000|2020-03-06 08:00:00|1672.53|1672.03|1678.39|1677.89|1679.67|1679.17|1671.15|1670.75|15789
1583485200000|2020-03-06 09:00:00|1678.41|1677.91|1684.81|1684.31|1686.29|1685.79|1676.75|1676.3|14714
1583488800000|2020-03-06 10:00:00|1684.75|1684.25|1682.55|1682.05|1690.28|1689.78|1681.72|1681.22|17387
1583492400000|2020-03-06 11:00:00|1682.53|1682.03|1686.42|1685.92|1689.07|1688.57|1681.84|1681.34|14238
1583496000000|2020-03-06 12:00:00|1686.41|1685.91|1688.3|1687.8|1688.64|1688.34|1684.12|1683.7|13576
1583499600000|2020-03-06 13:00:00|1688.33|1687.83|1673.74|1673.44|1689.88|1689.48|1668.89|1668.39|12762
1583503200000|2020-03-06 14:00:00|1673.72|1673.42|1684.94|1684.44|1687.5|1687.02|1673.29|1672.81|14089
1583506800000|2020-03-06 15:00:00|1684.93|1684.63|1664.33|1663.83|1686.63|1686.18|1643.07|1641.75|14803
1583510400000|2020-03-06 16:00:00|1664.27|1663.77|1663.75|1663.25|1671.7|1671.2|1658.56|1658.06|13889
1583514000000|2020-03-06 17:00:00|1663.7|1663.4|1666.15|1665.65|1669.84|1669.42|1660.71|1660.21|15217
1583517600000|2020-03-06 18:00:00|1666.16|1665.66|1672.62|1672.12|1674.31|1673.81|1662.51|1662.01|16505
1583521200000|2020-03-06 19:00:00|1672.6|1672.1|1687.2|1686.7|1687.7|1687.25|1671.78|1671.37|16921
1583524800000|2020-03-06 20:00:00|1687.09|1686.59|1674.23|1673.73|1692.55|1691.93|1666.47|1665.8|18725
1583528400000|2020-03-06 21:00:00|1674.32|1673.82|1674.75|1672.75|1676.45|1675.95|1671.92|1671.29|5141
1583704800000|2020-03-08 22:00:00|1695.09|1692.28|1698.71|1697.87|1702.16|1701.34|1680.83|1678.53|11413
1583708400000|2020-03-08 23:00:00|1698.74|1697.9|1700.47|1700.17|1703.75|1703.02|1692.32|1691.82|12984
1583712000000|2020-03-09 00:00:00|1700.59|1700.09|1700.48|1699.98|1703.15|1702.65|1690.6|1690.05|14970
1583715600000|2020-03-09 01:00:00|1700.44|1699.94|1701.35|1700.85|1703.68|1702.96|1695.6|1695.1|17478
1583719200000|2020-03-09 02:00:00|1701.36|1700.86|1695.09|1694.59|1701.9|1701.34|1691.39|1690.89|14847
1583722800000|2020-03-09 03:00:00|1695.1|1694.6|1681.98|1681.08|1695.44|1694.94|1675.05|1674.03|16604
1583726400000|2020-03-09 04:00:00|1681.96|1681.02|1663.24|1662.37|1682.04|1681.31|1658.09|1657|17280
1583730000000|2020-03-09 05:00:00|1663.18|1662.36|1663.57|1663.07|1677.55|1676.86|1659.89|1659.3|16597
1583733600000|2020-03-09 06:00:00|1663.55|1663.05|1670.24|1669.06|1674.42|1673.92|1662.86|1662.36|12926
1583737200000|2020-03-09 07:00:00|1670.16|1669.23|1681.71|1681.41|1685.94|1685.02|1669.04|1668.34|17091
1583740800000|2020-03-09 08:00:00|1681.81|1681.31|1675.72|1675.22|1683.29|1682.41|1670.98|1670.18|10242
1583744400000|2020-03-09 09:00:00|1675.66|1675.16|1665.77|1664.77|1677.44|1676.94|1662.5|1661.66|9955
1583748000000|2020-03-09 10:00:00|1665.56|1664.6|1678.62|1678.12|1680.53|1680.03|1663.26|1662.39|9041
1583751600000|2020-03-09 11:00:00|1678.97|1678.11|1676.21|1675.71|1681.97|1681.47|1674.85|1674.35|7879
1583755200000|2020-03-09 12:00:00|1676.3|1675.8|1678.03|1677.53|1680.86|1680.36|1671.88|1671.38|10334
1583758800000|2020-03-09 13:00:00|1677.99|1677.49|1672.22|1671.72|1686.12|1685.71|1666.39|1665.84|12798
1583762400000|2020-03-09 14:00:00|1672.03|1671.53|1673.68|1673.18|1677.79|1677.25|1663.49|1662.99|13498
1583766000000|2020-03-09 15:00:00|1673.66|1673.16|1665.36|1664.86|1674.22|1673.65|1665.21|1664.77|12343
1583769600000|2020-03-09 16:00:00|1665.34|1664.84|1672.23|1671.73|1672.55|1672.05|1662.11|1661.61|12163
1583773200000|2020-03-09 17:00:00|1672.33|1671.83|1673.08|1672.58|1677.06|1676.56|1668.63|1668.13|10752
1583776800000|2020-03-09 18:00:00|1673.11|1672.61|1677.42|1676.92|1677.95|1677.45|1671.67|1670.92|10479
1583780400000|2020-03-09 19:00:00|1677.43|1676.93|1677.74|1677.24|1681.98|1681.38|1671.69|1671.19|9700
1583784000000|2020-03-09 20:00:00|1677.89|1677.39|1681.16|1679.81|1681.26|1679.89|1675.28|1674.78|4510
1583791200000|2020-03-09 22:00:00|1679.59|1679.09|1671.87|1671.37|1681.27|1680.35|1671.01|1670.51|4383
1583794800000|2020-03-09 23:00:00|1671.83|1671.33|1666.86|1666.36|1671.85|1671.35|1662.91|1662.48|6614
1583798400000|2020-03-10 00:00:00|1666.72|1666.22|1664.29|1663.79|1671.85|1671.35|1662.74|1662.24|8353
1583802000000|2020-03-10 01:00:00|1664.3|1663.8|1669.72|1669.22|1671.69|1671.19|1662.09|1661.49|10293
1583805600000|2020-03-10 02:00:00|1669.69|1669.19|1669.16|1668.66|1671.02|1670.56|1666.8|1666.3|8030
1583809200000|2020-03-10 03:00:00|1669.13|1668.63|1666.86|1666.56|1669.98|1669.5|1666|1665.5|6022
1583812800000|2020-03-10 04:00:00|1666.94|1666.44|1665.13|1664.63|1668.59|1668.1|1664.6|1664.1|6414
1583816400000|2020-03-10 05:00:00|1665.23|1664.73|1651.94|1651.44|1665.35|1664.85|1651.62|1651.12|10254
1583820000000|2020-03-10 06:00:00|1651.88|1651.58|1662.03|1661.53|1663.49|1662.99|1649.68|1649.18|10355
1583823600000|2020-03-10 07:00:00|1662.08|1661.58|1662.46|1661.96|1667.01|1666.51|1658.4|1657.86|10557
1583827200000|2020-03-10 08:00:00|1662.53|1662.03|1661.75|1661.45|1667.8|1667.3|1660.63|1660.15|12604
1583830800000|2020-03-10 09:00:00|1661.79|1661.29|1658.83|1658.33|1664.88|1664.38|1657.57|1657.18|10505
1583834400000|2020-03-10 10:00:00|1658.91|1658.41|1662.3|1662|1662.39|1662|1656.06|1655.67|8928
1583838000000|2020-03-10 11:00:00|1662.28|1661.98|1662.47|1661.97|1665.3|1664.93|1660.98|1660.6|9193
1583841600000|2020-03-10 12:00:00|1662.5|1662|1663.28|1662.78|1667.89|1667.53|1659.97|1659.62|11164
1583845200000|2020-03-10 13:00:00|1663.29|1662.79|1653.8|1653.5|1666.36|1665.94|1651.54|1651.13|11900
1583848800000|2020-03-10 14:00:00|1653.98|1653.48|1658.75|1658.45|1660.82|1660.52|1650.14|1649.84|13257
1583852400000|2020-03-10 15:00:00|1658.96|1658.46|1654.88|1654.38|1661.16|1660.74|1652.65|1652.24|13388
1583856000000|2020-03-10 16:00:00|1654.77|1654.27|1654.39|1653.89|1657.57|1657.15|1651.53|1651.06|12195
1583859600000|2020-03-10 17:00:00|1654.36|1653.86|1658.16|1657.66|1662.11|1661.61|1653.46|1653.11|10988
1583863200000|2020-03-10 18:00:00|1658.13|1657.63|1654.12|1653.82|1660.31|1659.92|1651.11|1650.71|10050
1583866800000|2020-03-10 19:00:00|1654.01|1653.71|1642.35|1641.85|1654.34|1653.84|1642.08|1641.58|10103
1583870400000|2020-03-10 20:00:00|1642.34|1641.84|1650.28|1648.42|1650.86|1650.44|1642.34|1641.84|4199
1583877600000|2020-03-10 22:00:00|1650.09|1649.59|1653.41|1652.91|1654.53|1654.03|1649.66|1649.09|4057
1583881200000|2020-03-10 23:00:00|1653.4|1652.9|1652.69|1652.19|1655.17|1654.67|1650.87|1650.41|4877
1583884800000|2020-03-11 00:00:00|1652.6|1652.1|1657.47|1656.97|1659.59|1659.09|1650.93|1650.43|7160
1583888400000|2020-03-11 01:00:00|1657.5|1657|1658.56|1658.26|1660.55|1660.05|1655.59|1655.18|9248
1583892000000|2020-03-11 02:00:00|1658.59|1658.29|1657.41|1656.91|1659.75|1659.45|1655.98|1655.59|6331
1583895600000|2020-03-11 03:00:00|1657.46|1656.96|1659.21|1658.71|1660.16|1659.82|1656.17|1655.79|5559
1583899200000|2020-03-11 04:00:00|1659.27|1658.77|1663.05|1662.75|1664.68|1664.23|1658.39|1658.01|6212
1583902800000|2020-03-11 05:00:00|1663.07|1662.77|1661.95|1661.45|1665.64|1665.33|1661.52|1661.11|6449
1583906400000|2020-03-11 06:00:00|1661.86|1661.36|1663.44|1662.94|1664.69|1664.19|1658.57|1658.12|7402
1583910000000|2020-03-11 07:00:00|1663.34|1663.04|1662.73|1662.23|1666.96|1666.46|1662.08|1661.58|7621
1583913600000|2020-03-11 08:00:00|1662.72|1662.22|1657.39|1656.89|1664.12|1663.65|1656.61|1656.27|10064
1583917200000|2020-03-11 09:00:00|1657.3|1656.8|1660.7|1660.4|1661.49|1661.02|1656.72|1656.28|7872
1583920800000|2020-03-11 10:00:00|1660.87|1660.37|1665.35|1664.85|1665.48|1665.08|1660.47|1659.99|7687
1583924400000|2020-03-11 11:00:00|1665.33|1664.83|1666.38|1665.88|1668.84|1668.48|1664.79|1664.43|9274
1583928000000|2020-03-11 12:00:00|1666.27|1665.97|1665.81|1665.51|1671.62|1671.23|1663.27|1662.92|11083
1583931600000|2020-03-11 13:00:00|1665.85|1665.55|1662.98|1662.68|1667.28|1666.98|1658.82|1658.46|11492
1583935200000|2020-03-11 14:00:00|1662.99|1662.69|1653.27|1652.97|1663.33|1663.03|1652.12|1651.82|12939
1583938800000|2020-03-11 15:00:00|1653.24|1652.94|1650|1649.7|1655.28|1654.95|1644.56|1644.14|12659
1583942400000|2020-03-11 16:00:00|1650.02|1649.72|1645.39|1644.89|1651.25|1650.83|1642.85|1642.55|11459
1583946000000|2020-03-11 17:00:00|1645.41|1644.91|1643.88|1643.38|1649.02|1648.72|1640.32|1639.82|11326
1583949600000|2020-03-11 18:00:00|1643.71|1643.41|1639.3|1639|1645.29|1644.91|1637.05|1636.75|10139
1583953200000|2020-03-11 19:00:00|1639.29|1638.79|1636.8|1636.3|1646.62|1646.19|1633.29|1632.92|11629
1583956800000|2020-03-11 20:00:00|1636.74|1636.24|1635.75|1634.32|1639.11|1638.64|1635.05|1634.09|4126
1583964000000|2020-03-11 22:00:00|1636.38|1635.88|1638.78|1638.28|1642.26|1641.86|1636.14|1635.63|4372
1583967600000|2020-03-11 23:00:00|1638.73|1638.43|1644.09|1643.59|1644.63|1644.23|1638.4|1637.9|4902
1583971200000|2020-03-12 00:00:00|1644.03|1643.53|1647.59|1647.29|1648.53|1648.04|1641.64|1641.26|6271
1583974800000|2020-03-12 01:00:00|1647.58|1647.28|1636.54|1636.04|1650.63|1650.11|1634.23|1633.73|12217
1583978400000|2020-03-12 02:00:00|1636.45|1635.95|1637.2|1636.7|1639.13|1638.63|1631.18|1630.59|9358
1583982000000|2020-03-12 03:00:00|1637.21|1636.71|1637.29|1636.99|1638.49|1638.16|1633.46|1632.96|7367
1583985600000|2020-03-12 04:00:00|1637.31|1637.01|1636.51|1636.01|1638.32|1637.86|1633.86|1633.36|5893
1583989200000|2020-03-12 05:00:00|1636.5|1636|1634.15|1633.85|1636.98|1636.66|1631.63|1631.13|6645
1583992800000|2020-03-12 06:00:00|1634.17|1633.87|1637.43|1636.93|1638.01|1637.66|1633.59|1633.09|6619
1583996400000|2020-03-12 07:00:00|1637.42|1636.92|1640.28|1639.98|1643.11|1642.71|1634.72|1634.22|8332
1584000000000|2020-03-12 08:00:00|1640.4|1639.9|1643.15|1642.85|1645.86|1645.47|1638.81|1638.47|10259
1584003600000|2020-03-12 09:00:00|1643.26|1642.76|1634.26|1633.96|1645.29|1644.94|1633.67|1633.36|9390
1584007200000|2020-03-12 10:00:00|1634.43|1633.93|1636.41|1636.11|1639.86|1639.49|1632.73|1632.43|8802
1584010800000|2020-03-12 11:00:00|1636.35|1636.05|1634.37|1634.07|1643.29|1642.95|1634.14|1633.84|8437
1584014400000|2020-03-12 12:00:00|1634.45|1634.15|1610.77|1610.27|1635.2|1634.84|1606.92|1606.42|13334
1584018000000|2020-03-12 13:00:00|1610.63|1610.13|1597.46|1596.96|1614.05|1613.43|1586.46|1585.96|12905
1584021600000|2020-03-12 14:00:00|1597.28|1596.78|1587.72|1587.22|1597.37|1596.87|1574.77|1574.33|14362
1584025200000|2020-03-12 15:00:00|1587.65|1587.15|1566.7|1566.2|1587.65|1587.15|1561.06|1560.56|14268
1584028800000|2020-03-12 16:00:00|1566.67|1566.17|1594.41|1593.91|1596.52|1596.02|1566.05|1565.55|12905
1584032400000|2020-03-12 17:00:00|1594.28|1593.78|1595.35|1594.85|1610.27|1609.77|1585.64|1585.14|13159
1584036000000|2020-03-12 18:00:00|1595.69|1595.19|1578.67|1578.17|1595.79|1595.32|1575.19|1574.69|10119
1584039600000|2020-03-12 19:00:00|1578.63|1578.13|1571.98|1571.48|1579.94|1579.44|1567.77|1567.27|9879
1584043200000|2020-03-12 20:00:00|1572.03|1571.53|1577.31|1575.31|1580.4|1580.02|1566.42|1565.92|6263
1584050400000|2020-03-12 22:00:00|1575.87|1575.37|1577.45|1576.95|1582.99|1582.45|1573.86|1573.1|3993
1584054000000|2020-03-12 23:00:00|1577.42|1576.92|1577.14|1576.64|1584.76|1584.26|1574.13|1573.37|5160
1584057600000|2020-03-13 00:00:00|1577.15|1576.65|1579.81|1579.31|1583.48|1583.08|1576.99|1576.49|6058
1584061200000|2020-03-13 01:00:00|1579.25|1578.36|1555.34|1554.84|1579.25|1578.36|1553.13|1552.63|11859
1584064800000|2020-03-13 02:00:00|1555.42|1554.92|1563.76|1563.26|1567.25|1566.75|1551.57|1550.97|10678
1584068400000|2020-03-13 03:00:00|1563.75|1563.25|1560.41|1559.91|1565.81|1565.31|1557.15|1556.66|7860
1584072000000|2020-03-13 04:00:00|1560.46|1559.96|1579.53|1579.03|1584.47|1583.85|1558.05|1557.55|9148
1584075600000|2020-03-13 05:00:00|1579.63|1579.13|1586.86|1586.36|1591.56|1591.06|1576.3|1575.8|10915
1584079200000|2020-03-13 06:00:00|1586.87|1586.37|1587.53|1587.03|1591.16|1590.66|1581.58|1581.08|10004
1584082800000|2020-03-13 07:00:00|1587.49|1586.99|1592.09|1591.59|1594.63|1594.2|1584.93|1584.43|9842
1584086400000|2020-03-13 08:00:00|1592.15|1591.65|1586.52|1586.02|1593.94|1593.47|1579.17|1578.82|9852
1584090000000|2020-03-13 09:00:00|1586.53|1586.03|1582.87|1582.37|1588.59|1588.09|1581.73|1581.23|8536
1584093600000|2020-03-13 10:00:00|1582.85|1582.35|1588.12|1587.62|1589.99|1589.61|1582.75|1582.35|8611
1584097200000|2020-03-13 11:00:00|1587.93|1587.43|1581.36|1580.86|1589.61|1589.22|1577.41|1577.02|9463
1584100800000|2020-03-13 12:00:00|1581.11|1580.81|1595.37|1594.87|1598.3|1597.83|1579.74|1579.16|11422
1584104400000|2020-03-13 13:00:00|1595.36|1594.86|1575.24|1574.74|1597.1|1596.65|1566.78|1566.28|12601
1584108000000|2020-03-13 14:00:00|1575.26|1574.76|1563.87|1563.37|1582.32|1581.9|1563.36|1562.86|13841
1584111600000|2020-03-13 15:00:00|1563.72|1563.42|1535.18|1534.68|1568.77|1568.27|1522.18|1521.68|14208
1584115200000|2020-03-13 16:00:00|1535.38|1534.53|1524|1522.99|1539.37|1538.77|1504.93|1504.31|14185
1584118800000|2020-03-13 17:00:00|1523.3|1522.8|1522.59|1522.09|1524.33|1523.44|1514.04|1513.54|12948
1584122400000|2020-03-13 18:00:00|1522.6|1522.1|1512.82|1512.32|1537.98|1537.15|1512.7|1512.14|12744
1584126000000|2020-03-13 19:00:00|1512.58|1512.08|1523.92|1523.42|1526.54|1525.89|1509.75|1508.99|12725
1584129600000|2020-03-13 20:00:00|1524.17|1523.67|1531|1529|1534.01|1532.91|1517.19|1516.12|7228
1584309600000|2020-03-15 22:00:00|1560.02|1554.94|1548.11|1545.23|1576.76|1574.95|1540.56|1539.2|11777
1584313200000|2020-03-15 23:00:00|1547.68|1545.59|1557.89|1557.39|1563.97|1562.96|1542.65|1541.04|9708
1584316800000|2020-03-16 00:00:00|1558.39|1557.89|1548.6|1547.73|1561.44|1560.68|1541.96|1541.24|8779
1584320400000|2020-03-16 01:00:00|1548.72|1547.88|1535.43|1534.54|1549.79|1548.79|1524.84|1523.73|11327
1584324000000|2020-03-16 02:00:00|1535.39|1534.39|1546.77|1546.27|1548.97|1548.47|1530.91|1530.41|9446
1584327600000|2020-03-16 03:00:00|1546.83|1546.33|1548.37|1547.87|1549.34|1548.9|1543.89|1543.3|7499
1584331200000|2020-03-16 04:00:00|1548.38|1547.88|1547.16|1546.66|1551.51|1550.44|1538.51|1538.01|7536
1584334800000|2020-03-16 05:00:00|1547.18|1546.68|1540.99|1540.49|1547.23|1546.78|1538.95|1538.35|8441
1584338400000|2020-03-16 06:00:00|1541.02|1540.52|1544.62|1543.79|1547.76|1547.26|1540.3|1539.8|8205
1584342000000|2020-03-16 07:00:00|1544.52|1543.78|1531.67|1531.17|1547.85|1547.4|1529.85|1529.35|10526
1584345600000|2020-03-16 08:00:00|1532.33|1531.83|1539.44|1538.94|1542.4|1541.9|1529.83|1529.33|9693
1584349200000|2020-03-16 09:00:00|1539.76|1539.16|1527.54|1527.04|1541.27|1540.92|1513.09|1512.34|9980
1584352800000|2020-03-16 10:00:00|1527.49|1526.99|1478.23|1477.73|1528.88|1528.25|1476.88|1475.43|11920
1584356400000|2020-03-16 11:00:00|1478.89|1477.4|1462.2|1461.7|1482.5|1482|1456.61|1456.11|12841
1584360000000|2020-03-16 12:00:00|1462.32|1461.82|1456.15|1455.65|1479|1478.26|1454.75|1453.63|12758
1584363600000|2020-03-16 13:00:00|1456.2|1455.7|1471.28|1470.78|1476.59|1475.82|1451.5|1451.06|13315
1584367200000|2020-03-16 14:00:00|1471.44|1470.94|1498.08|1497.58|1498.58|1497.93|1464.87|1464.31|14331
1584370800000|2020-03-16 15:00:00|1497.3|1496.8|1504.31|1503.81|1520.25|1519.5|1486.66|1486.16|14167
1584374400000|2020-03-16 16:00:00|1504.32|1503.82|1509.08|1508.58|1513.98|1513.48|1500.35|1499.85|11849
1584378000000|2020-03-16 17:00:00|1509.11|1508.61|1492.57|1492.07|1513.9|1513.42|1484.36|1483.86|11522
1584381600000|2020-03-16 18:00:00|1492.64|1492.14|1506.61|1506.11|1510.23|1509.73|1487.73|1487.23|9306
1584385200000|2020-03-16 19:00:00|1506.87|1506.37|1509.7|1508.85|1510.35|1509.85|1489.4|1488.9|10154
1584388800000|2020-03-16 20:00:00|1509.86|1508.61|1516.04|1514.04|1518.54|1517.52|1496.66|1495.75|5696
1584396000000|2020-03-16 22:00:00|1506.16|1505.66|1509.57|1508.74|1512.96|1511.63|1497.58|1496.25|4745
1584399600000|2020-03-16 23:00:00|1509.48|1508.98|1507.57|1507.07|1518.39|1517.6|1504.67|1503.79|6451
1584403200000|2020-03-17 00:00:00|1506.9|1506.4|1517.57|1517.07|1519.66|1519.16|1504.73|1503.82|8162
1584406800000|2020-03-17 01:00:00|1517.59|1517.09|1492.89|1492.39|1518.84|1518.26|1491.36|1490.55|11087
1584410400000|2020-03-17 02:00:00|1493.1|1492.22|1493.03|1491.81|1500.86|1500.17|1486.14|1485.1|10557
1584414000000|2020-03-17 03:00:00|1492.96|1491.85|1501.38|1500.88|1501.68|1500.88|1489.08|1488.24|7529
1584417600000|2020-03-17 04:00:00|1501.28|1500.78|1502.02|1501.52|1505.61|1504.95|1499.72|1499.04|5590
1584421200000|2020-03-17 05:00:00|1502.01|1501.51|1493.08|1492.58|1504.17|1503.56|1492.33|1491.68|7310
1584424800000|2020-03-17 06:00:00|1493.12|1492.62|1484.07|1483.57|1493.6|1492.94|1483.08|1482.3|9612
1584428400000|2020-03-17 07:00:00|1484.02|1483.52|1486.8|1486.3|1492.08|1491.68|1483.14|1482.64|8540
1584432000000|2020-03-17 08:00:00|1486.81|1486.31|1483.57|1483.07|1488.52|1487.85|1482.47|1481.97|9748
1584435600000|2020-03-17 09:00:00|1483.61|1483.11|1471.42|1470.62|1485.26|1484.76|1468.37|1467.67|10611
1584439200000|2020-03-17 10:00:00|1471.46|1470.65|1467.23|1466.73|1476.27|1475.58|1466.2|1465.32|8814
1584442800000|2020-03-17 11:00:00|1467.36|1466.86|1473.1|1472.6|1474.59|1473.91|1467.36|1466.86|9228
1584446400000|2020-03-17 12:00:00|1473.15|1472.65|1485.18|1484.68|1488.29|1487.29|1472.61|1472.11|12115
1584450000000|2020-03-17 13:00:00|1485.07|1484.77|1493.66|1493.16|1503.99|1503.49|1482.76|1482.27|13182
1584453600000|2020-03-17 14:00:00|1493.68|1493.18|1534.34|1533.84|1538.99|1538.09|1492.05|1491.55|14554
1584457200000|2020-03-17 15:00:00|1534.4|1533.9|1532.88|1532.38|1554.21|1553.71|1527.87|1527.37|14700
1584460800000|2020-03-17 16:00:00|1533.18|1532.3|1527.68|1527.18|1541.76|1541.17|1525.13|1524.47|12893
1584464400000|2020-03-17 17:00:00|1527.67|1527.17|1535.11|1534.61|1536.23|1535.66|1522.18|1521.68|11843
1584468000000|2020-03-17 18:00:00|1535|1534.7|1529.44|1528.63|1538.16|1537.36|1526.96|1526.45|10661
1584471600000|2020-03-17 19:00:00|1529.3|1528.8|1529.98|1528.92|1538.02|1537.5|1521.02|1520.52|10755
1584475200000|2020-03-17 20:00:00|1530.5|1529.34|1529.52|1527.52|1532.23|1531.09|1526.97|1526.32|4629
1584482400000|2020-03-17 22:00:00|1529.44|1527.59|1534.21|1533.01|1546.89|1545.81|1528.91|1527.43|6141
1584486000000|2020-03-17 23:00:00|1534.19|1533.16|1538.23|1537.73|1544.12|1543.41|1534.11|1532.87|6398
1584489600000|2020-03-18 00:00:00|1538.33|1537.83|1537.87|1536.68|1540.19|1539.3|1532.36|1531.86|7590
1584493200000|2020-03-18 01:00:00|1537.72|1536.39|1535.04|1534.54|1537.72|1537.21|1530.59|1529.53|9529
1584496800000|2020-03-18 02:00:00|1535.02|1534.52|1531.09|1530.59|1536.67|1535.68|1528.3|1527.6|8363
1584500400000|2020-03-18 03:00:00|1530.94|1530.44|1532.74|1532.24|1533.88|1533.14|1528.12|1527.71|6388
1584504000000|2020-03-18 04:00:00|1532.99|1531.73|1528.18|1527.68|1533.45|1532.82|1525.52|1524.82|5707
1584507600000|2020-03-18 05:00:00|1528.1|1527.6|1519.11|1518.61|1530.71|1529.78|1512.4|1511.36|8795
1584511200000|2020-03-18 06:00:00|1519.15|1518.65|1513.49|1512.5|1519.7|1519.1|1505.35|1504.68|11091
1584514800000|2020-03-18 07:00:00|1513.41|1512.52|1498.57|1497.76|1520.25|1519.19|1495.37|1494.35|10218
1584518400000|2020-03-18 08:00:00|1497.84|1496.87|1494.53|1493.47|1508.93|1507.99|1489.47|1488.15|10454
1584522000000|2020-03-18 09:00:00|1494.21|1493.71|1494.56|1493.7|1500.42|1499.76|1487.72|1486.99|10062
1584525600000|2020-03-18 10:00:00|1494.44|1493.94|1496.49|1495.17|1516.44|1515.12|1493.22|1492.62|10535
1584529200000|2020-03-18 11:00:00|1496.64|1495.65|1517.74|1516.56|1517.77|1516.56|1496.64|1495.65|10244
1584532800000|2020-03-18 12:00:00|1517.68|1516.59|1497.34|1496.84|1523.43|1522.49|1495.88|1495.3|13227
1584536400000|2020-03-18 13:00:00|1497.35|1496.85|1508.92|1508.42|1514.34|1513.66|1495.03|1493.9|13532
1584540000000|2020-03-18 14:00:00|1509.14|1508.29|1499.83|1499.33|1519.12|1518.21|1499.7|1499.17|13872
1584543600000|2020-03-18 15:00:00|1499.79|1499.29|1492.88|1492.38|1501.07|1500.35|1486.14|1485.19|13457
1584547200000|2020-03-18 16:00:00|1492.9|1492.4|1486|1485.5|1496.16|1495.66|1483.92|1483.62|12720
1584550800000|2020-03-18 17:00:00|1486.29|1485.4|1488.89|1488.39|1495.66|1495.05|1473.26|1472.56|12352
1584554400000|2020-03-18 18:00:00|1488.81|1488.31|1496.4|1495.39|1503.41|1502.46|1482.79|1482.13|10348
1584558000000|2020-03-18 19:00:00|1496.49|1495.61|1495.83|1494.48|1503.64|1502.95|1489.55|1488.91|9507
1584561600000|2020-03-18 20:00:00|1495.79|1494.74|1487.32|1484.89|1496.36|1495.86|1483.77|1483.14|5522
1584568800000|2020-03-18 22:00:00|1487.36|1485.36|1485.25|1484.75|1489.6|1488.24|1473.73|1472.34|4955
1584572400000|2020-03-18 23:00:00|1485.18|1484.68|1498.6|1498.1|1501.71|1500.7|1482.7|1481.97|6859
1584576000000|2020-03-19 00:00:00|1498.58|1498.08|1485.54|1484.19|1499.24|1498.54|1480.29|1479.07|7164
1584579600000|2020-03-19 01:00:00|1485.49|1484.31|1485.48|1484.41|1492.34|1491.29|1480.69|1479.22|11263
1584583200000|2020-03-19 02:00:00|1485.44|1484.4|1472.91|1471.86|1487.32|1486.23|1471.58|1470.41|10946
1584586800000|2020-03-19 03:00:00|1473.04|1471.8|1470.14|1468.82|1476.04|1475.25|1463.58|1463.08|11021
1584590400000|2020-03-19 04:00:00|1469.9|1469.06|1472.14|1470.93|1473.43|1472.52|1464.75|1463.9|7391
1584594000000|2020-03-19 05:00:00|1472.13|1471.08|1471.57|1471.07|1476.33|1475.42|1469.39|1468.02|8112
1584597600000|2020-03-19 06:00:00|1471.56|1471.06|1491.38|1490.23|1496.96|1495.78|1469.35|1468.78|11218
1584601200000|2020-03-19 07:00:00|1491.43|1490.07|1484.22|1483.07|1491.8|1490.98|1479|1478.26|9884
1584604800000|2020-03-19 08:00:00|1483.98|1483.48|1484.5|1483.38|1490.23|1488.84|1477.9|1476.77|9473
1584608400000|2020-03-19 09:00:00|1484.51|1483.49|1479.65|1478.53|1486.07|1484.64|1477.59|1476.58|8042
1584612000000|2020-03-19 10:00:00|1479.95|1478.73|1475.91|1474.86|1482|1480.85|1473.61|1472.81|8321
1584615600000|2020-03-19 11:00:00|1475.89|1474.79|1474.53|1473.62|1482.85|1481.87|1471.54|1470.8|9847
1584619200000|2020-03-19 12:00:00|1474.28|1473.38|1470.44|1469.94|1477.85|1476.97|1465.08|1463.8|11816
1584622800000|2020-03-19 13:00:00|1470.51|1470.01|1481.13|1480.63|1484.09|1483.59|1468.46|1467.95|13060
1584626400000|2020-03-19 14:00:00|1481.92|1480.32|1474.9|1474.4|1493.79|1493.29|1472.66|1472.16|13768
1584630000000|2020-03-19 15:00:00|1474.53|1474.03|1480.38|1479.88|1486.32|1485.3|1471.33|1470.83|12362
1584633600000|2020-03-19 16:00:00|1480.47|1479.56|1474.33|1473.83|1481.48|1480.76|1471.76|1471.11|11037
1584637200000|2020-03-19 17:00:00|1474.22|1473.72|1472.58|1471.59|1481.37|1480.13|1469.18|1468.68|10140
1584640800000|2020-03-19 18:00:00|1472.5|1472|1471.68|1471.18|1475.05|1473.98|1466.14|1465.64|8611
1584644400000|2020-03-19 19:00:00|1471.84|1471.34|1468.37|1467.51|1481.31|1480.44|1466.49|1465.99|8939
1584648000000|2020-03-19 20:00:00|1468.42|1467.92|1472.1|1470.1|1475.82|1474.73|1468.04|1467.54|3609
1584655200000|2020-03-19 22:00:00|1472.78|1470.83|1468.13|1467.14|1474.14|1472.56|1456.4|1454.4|5371
1584658800000|2020-03-19 23:00:00|1468.12|1467.21|1471.8|1471.3|1472.43|1471.62|1466.35|1465.3|4443
1584662400000|2020-03-20 00:00:00|1471.99|1471.01|1472.05|1471.2|1477.72|1477.26|1471.47|1470.45|6018
1584666000000|2020-03-20 01:00:00|1472.35|1471.12|1482.55|1481.74|1483.78|1483.28|1472.04|1470.93|10341
1584669600000|2020-03-20 02:00:00|1482.39|1481.89|1486.68|1485.44|1487.27|1486.59|1479.91|1479.08|9375
1584673200000|2020-03-20 03:00:00|1486.62|1485.56|1484.31|1483.39|1487.53|1486.48|1480.83|1479.92|7698
1584676800000|2020-03-20 04:00:00|1484.23|1483.38|1482.89|1481.97|1485.49|1484.6|1480.87|1479.82|6095
1584680400000|2020-03-20 05:00:00|1482.92|1481.98|1486.9|1486.05|1488.49|1487.85|1482.77|1481.82|7696
1584684000000|2020-03-20 06:00:00|1486.85|1485.99|1500.41|1499.5|1505.95|1505.07|1485.65|1484.77|10989
1584687600000|2020-03-20 07:00:00|1500.8|1499.85|1511.13|1510.15|1511.91|1510.72|1496.45|1495.74|9939
1584691200000|2020-03-20 08:00:00|1510.75|1509.57|1505.92|1504.55|1516.69|1515.78|1502.67|1501.47|9925
1584694800000|2020-03-20 09:00:00|1505.71|1504.64|1508.62|1507.74|1512.13|1510.92|1503.55|1502.42|8417
1584698400000|2020-03-20 10:00:00|1508.47|1507.97|1510.8|1510.3|1511.94|1510.89|1502.23|1501.04|8126
1584702000000|2020-03-20 11:00:00|1510.59|1510.09|1503.77|1503.27|1515.11|1513.99|1501.18|1500.62|8687
1584705600000|2020-03-20 12:00:00|1503.82|1503.32|1494.25|1493.75|1508.09|1507.42|1491.46|1490.96|10608
1584709200000|2020-03-20 13:00:00|1494.27|1493.77|1490.16|1489.66|1498.67|1498.09|1486.15|1485.65|12286
1584712800000|2020-03-20 14:00:00|1490.28|1489.45|1499.73|1499.23|1500.89|1500.14|1489.58|1489.08|13091
1584716400000|2020-03-20 15:00:00|1499.62|1499.12|1490.64|1490.14|1500.53|1499.73|1487.72|1487.42|11802
1584720000000|2020-03-20 16:00:00|1490.61|1490.11|1487.53|1487.03|1492.57|1491.97|1480.78|1480.27|11818
1584723600000|2020-03-20 17:00:00|1487.34|1486.84|1483.74|1483.24|1487.94|1487.48|1480.34|1479.84|9126
1584727200000|2020-03-20 18:00:00|1483.7|1483.2|1481.63|1481.13|1486.93|1486.15|1479.7|1479.2|8824
1584730800000|2020-03-20 19:00:00|1481.68|1481.18|1489.64|1489.14|1494.05|1493.55|1480.21|1479.76|9066
1584734400000|2020-03-20 20:00:00|1489.61|1489.11|1499.7|1497.7|1501.32|1500.04|1486.95|1486.33|4112
1584914400000|2020-03-22 22:00:00|1508.48|1507.68|1489.44|1488.51|1508.98|1508.09|1483.03|1482.43|6393
1584918000000|2020-03-22 23:00:00|1489.41|1488.54|1492.35|1491.36|1498.53|1497.19|1486.8|1485.61|7852
1584921600000|2020-03-23 00:00:00|1492.08|1491.12|1495.34|1494.84|1501.85|1501.35|1491.83|1491.12|6691
1584925200000|2020-03-23 01:00:00|1495.61|1494.53|1492.92|1492.42|1495.61|1494.91|1486.61|1485.58|9727
1584928800000|2020-03-23 02:00:00|1493.08|1492.27|1493.76|1493.26|1496.89|1496.34|1490.61|1489.82|7543
1584932400000|2020-03-23 03:00:00|1493.78|1493.28|1493.99|1493.18|1498.78|1497.86|1491.34|1490.61|7399
1584936000000|2020-03-23 04:00:00|1493.9|1493.4|1493.13|1492.63|1496.59|1495.86|1492.31|1491.69|5526
1584939600000|2020-03-23 05:00:00|1493.16|1492.66|1494.82|1494.32|1495.97|1495.31|1491.12|1490.52|6027
1584943200000|2020-03-23 06:00:00|1494.98|1494.52|1488.46|1487.64|1495.5|1494.82|1485.38|1484.81|8335
1584946800000|2020-03-23 07:00:00|1488.48|1487.63|1490.83|1489.99|1491.03|1490.41|1486.57|1486.11|7815
1584950400000|2020-03-23 08:00:00|1490.88|1490.29|1491.15|1490.65|1492.3|1491.69|1486.84|1486.04|7134
1584954000000|2020-03-23 09:00:00|1491.19|1490.69|1492.77|1492.27|1495.05|1494.23|1489.66|1489.16|7694
1584957600000|2020-03-23 10:00:00|1492.8|1492.3|1492.98|1492.48|1495.83|1495.41|1491.38|1490.67|6849
1584961200000|2020-03-23 11:00:00|1493.05|1492.55|1494.74|1494.24|1495.83|1495.33|1491.46|1490.96|7029
1584964800000|2020-03-23 12:00:00|1494.63|1494.13|1519.44|1518.94|1524.14|1523.64|1494.63|1494.13|14052
1584968400000|2020-03-23 13:00:00|1519.45|1518.95|1528.78|1528.28|1529.81|1528.97|1512.42|1511.58|12786
1584972000000|2020-03-23 14:00:00|1528.8|1528.3|1528.32|1527.82|1530.65|1530.15|1521.01|1520.07|12877
1584975600000|2020-03-23 15:00:00|1528.4|1527.9|1543.15|1542.65|1544.73|1544|1527.85|1527.32|13567
1584979200000|2020-03-23 16:00:00|1543.31|1542.45|1548.97|1548.47|1552.99|1552.49|1541.05|1540.1|12739
1584982800000|2020-03-23 17:00:00|1549.15|1548.33|1560.24|1559.08|1562|1561.17|1548.52|1547.75|13351
1584986400000|2020-03-23 18:00:00|1560.23|1559.16|1547.44|1546.94|1560.99|1560.25|1546.32|1545.32|10698
1584990000000|2020-03-23 19:00:00|1547.48|1546.98|1554.12|1553.62|1558.86|1557.96|1547.14|1545.84|8288
1584993600000|2020-03-23 20:00:00|1554.04|1553.74|1553.37|1551.37|1555.84|1554.69|1551.41|1550.39|3865
1585000800000|2020-03-23 22:00:00|1554.92|1552.92|1565.81|1564.57|1567.81|1566.6|1553.91|1552.5|5111
1585004400000|2020-03-23 23:00:00|1565.67|1564.5|1567.59|1566.7|1568.96|1567.43|1561.03|1560.07|4427
1585008000000|2020-03-24 00:00:00|1567.97|1566.19|1571|1569.27|1572.94|1571.15|1561.23|1559.88|8236
1585011600000|2020-03-24 01:00:00|1570.95|1569.29|1574.14|1572.14|1584.12|1582.12|1568.96|1567.4|9809
1585015200000|2020-03-24 02:00:00|1573.98|1571.98|1579.51|1577.76|1585.57|1584.32|1571.14|1569.14|6101
1585018800000|2020-03-24 03:00:00|1579.21|1577.6|1573.28|1571.28|1579.96|1577.96|1570.14|1568.14|6158
1585022400000|2020-03-24 04:00:00|1573.29|1571.29|1573.22|1571.22|1579.75|1577.75|1571.87|1569.87|4542
1585026000000|2020-03-24 05:00:00|1573.31|1571.31|1564.7|1562.7|1575.67|1573.67|1560.54|1558.54|5780
1585029600000|2020-03-24 06:00:00|1564.76|1562.76|1573.12|1571.12|1577.17|1575.17|1559.26|1557.26|4757
1585033200000|2020-03-24 07:00:00|1573.14|1571.14|1573.92|1571.92|1578.98|1576.98|1566.85|1563.11|4714
1585036800000|2020-03-24 08:00:00|1573.9|1571.9|1584.52|1579.52|1595.23|1590.23|1570.19|1568.19|5861
1585040400000|2020-03-24 09:00:00|1584.26|1579.26|1585.27|1580.27|1602.33|1597.33|1575.15|1570.15|5440
1585044000000|2020-03-24 10:00:00|1588.16|1583.16|1599.99|1591.99|1613.58|1610.34|1581.45|1576.45|3388
1585047600000|2020-03-24 11:00:00|1600.1|1592.1|1596.24|1589.51|1613.15|1603.15|1588.67|1580.67|2222
1585051200000|2020-03-24 12:00:00|1596.14|1596.49|1608.52|1598.52|1619.22|1609.22|1592.47|1583.49|4704
1585054800000|2020-03-24 13:00:00|1608.35|1598.35|1606.24|1597.68|1622.49|1614.28|1598.65|1588.65|4107
1585058400000|2020-03-24 14:00:00|1606.25|1597.65|1605.26|1596.84|1614.6|1607.64|1587.8|1581.94|5586
1585062000000|2020-03-24 15:00:00|1605.59|1596|1625.75|1615.75|1630.49|1621.85|1600.49|1591.77|6315
1585065600000|2020-03-24 16:00:00|1624.53|1614.53|1626.93|1619.56|1631.25|1621.25|1613.97|1603.97|7550
1585069200000|2020-03-24 17:00:00|1626.92|1619.85|1627.4|1624.85|1633.98|1626.6|1620.89|1613.49|6426
1585072800000|2020-03-24 18:00:00|1627.45|1624.81|1627.77|1617.77|1640.43|1630.5|1621.3|1611.3|4247
1585076400000|2020-03-24 19:00:00|1627.85|1617.85|1631.06|1621.7|1638.03|1630|1618.26|1608.26|4269
1585080000000|2020-03-24 20:00:00|1629.62|1621.94|1633.15|1623.15|1635.72|1628.2|1621.85|1611.85|2726
1585087200000|2020-03-24 22:00:00|1621.85|1611.85|1635.3|1631.05|1641.56|1635.43|1619.13|1609.13|3870
1585090800000|2020-03-24 23:00:00|1638.77|1629.46|1636.77|1629.34|1644.22|1636.8|1628.66|1618.66|1991
1585094400000|2020-03-25 00:00:00|1640.45|1630.55|1626.51|1620.15|1640.67|1631.54|1623.86|1613.86|2742
1585098000000|2020-03-25 01:00:00|1626.6|1620.25|1618.12|1616.97|1630.65|1625.3|1614.52|1604.52|4507
1585101600000|2020-03-25 02:00:00|1622.74|1616.98|1612.44|1609.82|1624.25|1620.25|1608.48|1600.19|6480
1585105200000|2020-03-25 03:00:00|1612.45|1609.8|1618.47|1611.72|1624.15|1620.2|1612.45|1608.37|4177
1585108800000|2020-03-25 04:00:00|1620.26|1611.55|1613.33|1610.15|1624.47|1616.56|1610.57|1600.57|2779
1585112400000|2020-03-25 05:00:00|1613.8|1609.9|1615.92|1611.14|1619.92|1613.95|1606.3|1599.58|6305
1585116000000|2020-03-25 06:00:00|1615.55|1611.4|1614|1605.1|1619.28|1612.95|1607.87|1597.87|4864
1585119600000|2020-03-25 07:00:00|1614.05|1606.58|1609.21|1601.75|1615.72|1609.71|1604.44|1594.92|2857
1585123200000|2020-03-25 08:00:00|1609.25|1601.73|1607.5|1604.5|1614.96|1609.18|1600.97|1590.97|4905
1585126800000|2020-03-25 09:00:00|1607.54|1603.79|1626|1620.1|1634.36|1625.18|1605.8|1599.46|4900
1585130400000|2020-03-25 10:00:00|1626.25|1619.6|1621.95|1616.51|1631.67|1627.88|1614.17|1605.85|4995
1585134000000|2020-03-25 11:00:00|1622.64|1612.64|1612.27|1607.19|1625.45|1617.02|1604.81|1594.81|6224
1585137600000|2020-03-25 12:00:00|1610.79|1607.2|1609.59|1606.5|1617.75|1611.9|1603.97|1595.42|6602
1585141200000|2020-03-25 13:00:00|1609.7|1606.95|1609.69|1605.35|1624.22|1618.9|1608.06|1603.08|9216
1585144800000|2020-03-25 14:00:00|1609.7|1605.2|1614.29|1606.29|1620.47|1612.47|1606.17|1600.59|8478
1585148400000|2020-03-25 15:00:00|1614.41|1606.41|1619.28|1611.28|1622.93|1614.93|1609.22|1599.22|8323
1585152000000|2020-03-25 16:00:00|1619.36|1611.36|1619.19|1611.19|1621.95|1613.95|1613.61|1603.91|6814
1585155600000|2020-03-25 17:00:00|1619.18|1611.18|1615.5|1607.5|1621.35|1613.35|1612.71|1604.71|6972
1585159200000|2020-03-25 18:00:00|1615.52|1607.52|1615.28|1607.28|1618.7|1610.7|1612.85|1604.85|5224
1585162800000|2020-03-25 19:00:00|1615.29|1607.29|1612.9|1604.9|1620.48|1612.48|1612.3|1604.3|7478
1585166400000|2020-03-25 20:00:00|1613.08|1605.08|1620.08|1614.08|1620.6|1614.6|1611.88|1603.88|2411
1585173600000|2020-03-25 22:00:00|1618.68|1612.68|1612.97|1606.97|1621.07|1615.07|1611.09|1605.09|3659
1585177200000|2020-03-25 23:00:00|1613.69|1607.69|1614.23|1608.23|1616.8|1610.8|1609.9|1603.9|2741
1585180800000|2020-03-26 00:00:00|1614.17|1608.17|1607.59|1601.59|1616.26|1610.26|1604.28|1598.28|4743
1585184400000|2020-03-26 01:00:00|1607.58|1601.58|1609.66|1603.66|1615.3|1606.05|1602.52|1596.52|6564
1585188000000|2020-03-26 02:00:00|1609.64|1603.64|1606.8|1600.8|1611.95|1605.11|1601.18|1594.23|4107
1585191600000|2020-03-26 03:00:00|1606.54|1600.54|1609.76|1603.76|1612.32|1605.96|1605.94|1599.94|2822
1585195200000|2020-03-26 04:00:00|1609.75|1603.75|1607.28|1601.28|1610.26|1604.26|1602.85|1596.85|3302
1585198800000|2020-03-26 05:00:00|1607.25|1601.25|1603.98|1597.98|1608.45|1602.45|1602.71|1596.71|2598
1585202400000|2020-03-26 06:00:00|1604.15|1598.15|1605.01|1599.01|1606.06|1600.06|1601.13|1595.13|3171
1585206000000|2020-03-26 07:00:00|1604.77|1598.77|1607.91|1601.91|1610.35|1604.35|1601.51|1594.79|4421
1585209600000|2020-03-26 08:00:00|1607.8|1601.8|1606.83|1600.83|1611.4|1605.4|1605.66|1599.66|3493
1585213200000|2020-03-26 09:00:00|1606.86|1600.86|1614.42|1608.42|1614.62|1608.62|1606.5|1600.5|2543
1585216800000|2020-03-26 10:00:00|1614.47|1608.47|1617.88|1612.88|1623.11|1617.11|1613.31|1607.31|3668
1585220400000|2020-03-26 11:00:00|1617.89|1612.89|1622.36|1617.36|1626.1|1621.1|1613.99|1608.99|4613
1585224000000|2020-03-26 12:00:00|1622.41|1617.41|1632.09|1627.09|1634.42|1628.26|1620.42|1615.42|8846
1585227600000|2020-03-26 13:00:00|1631.81|1626.81|1633.61|1628.61|1640|1634.5|1626.95|1619.49|13069
1585231200000|2020-03-26 14:00:00|1633.73|1628.73|1630.97|1625.97|1642.18|1637.18|1626.53|1621.53|10517
1585234800000|2020-03-26 15:00:00|1630.2|1625.2|1630.77|1625.77|1637.13|1632.13|1628.92|1622.79|8464
1585238400000|2020-03-26 16:00:00|1630.64|1625.64|1640.75|1635.75|1643.62|1638.62|1628.29|1623.29|6189
1585242000000|2020-03-26 17:00:00|1639.9|1634.9|1640.58|1635.58|1646.78|1641.78|1635.32|1627.78|9045
1585245600000|2020-03-26 18:00:00|1639.86|1630.58|1632.25|1627.25|1641.23|1636.23|1629.66|1624.66|4351
1585249200000|2020-03-26 19:00:00|1632.28|1627.28|1632.28|1627.28|1638.96|1633.96|1618.35|1613.35|6561
1585252800000|2020-03-26 20:00:00|1632.39|1627.39|1633.45|1628.45|1636.3|1631.3|1628.45|1623.45|2429
1585260000000|2020-03-26 22:00:00|1641.9|1631.9|1632.25|1627.25|1643.35|1633.35|1627.06|1618.36|2835
1585263600000|2020-03-26 23:00:00|1631.88|1626.88|1628.44|1623.44|1635.43|1630.17|1626.05|1621.05|3768
1585267200000|2020-03-27 00:00:00|1629.06|1624.06|1628.81|1620.74|1631.86|1626.86|1623.23|1616.87|4187
1585270800000|2020-03-27 01:00:00|1625.27|1620.27|1627.51|1622.51|1630.69|1625.69|1623.14|1618.14|5935
1585274400000|2020-03-27 02:00:00|1627.37|1622.37|1628.92|1623.92|1630.32|1625.32|1626.32|1621.32|3913
1585278000000|2020-03-27 03:00:00|1628.9|1623.9|1627.89|1622.89|1630.87|1625.87|1625.26|1620.26|2784
1585281600000|2020-03-27 04:00:00|1627.35|1622.35|1628.23|1623.23|1629.27|1624.27|1626.74|1621.74|2536
1585285200000|2020-03-27 05:00:00|1628.13|1623.13|1629.15|1624.15|1631.68|1626.68|1626.81|1621.81|3266
1585288800000|2020-03-27 06:00:00|1629.27|1624.27|1627.66|1622.66|1633.83|1628.04|1622.6|1617.6|6942
1585292400000|2020-03-27 07:00:00|1628.15|1623.15|1624.5|1619.5|1630.59|1625.59|1618.33|1613.33|9540
1585296000000|2020-03-27 08:00:00|1624.45|1619.45|1620.7|1615.7|1627.93|1622.93|1618.1|1613.1|7808
1585299600000|2020-03-27 09:00:00|1620.67|1615.67|1625.15|1620.15|1627.8|1622.8|1617.02|1612.02|7990
1585303200000|2020-03-27 10:00:00|1625.05|1620.05|1625.3|1620.3|1629.51|1624.51|1621.77|1616.77|6301
1585306800000|2020-03-27 11:00:00|1625.44|1620.44|1620.73|1615.73|1628.43|1623.43|1618.01|1613.01|7728
1585310400000|2020-03-27 12:00:00|1621.05|1616.05|1626.11|1621.11|1628.66|1623.66|1617.5|1610.54|13439
1585314000000|2020-03-27 13:00:00|1625.99|1620.99|1625.7|1620.7|1632.72|1627.72|1620.67|1615.67|15709
1585317600000|2020-03-27 14:00:00|1625.86|1617.42|1625.07|1620.07|1627.92|1621.98|1618.63|1612.67|18587
1585321200000|2020-03-27 15:00:00|1625.99|1620.99|1627.69|1622.69|1630.59|1624.77|1618.49|1611.68|16664
1585324800000|2020-03-27 16:00:00|1626.9|1621.9|1630.38|1625.38|1633.5|1628.5|1624.14|1618.4|14956
1585328400000|2020-03-27 17:00:00|1630.31|1625.31|1625.55|1620.55|1632.81|1627.81|1623.56|1616.85|13051
1585332000000|2020-03-27 18:00:00|1625.7|1620.7|1627.85|1622.85|1629.3|1624.3|1619.93|1613.36|9597
1585335600000|2020-03-27 19:00:00|1627.98|1622.98|1622.55|1617.55|1635.31|1628.86|1621.73|1616.73|10055
1585339200000|2020-03-27 20:00:00|1622.64|1617.64|1630.3|1625.3|1632.94|1627.94|1620.1|1615.1|3768
1585519200000|2020-03-29 22:00:00|1632|1626.7|1632.38|1627.38|1641.67|1633.93|1618.7|1604.34|5835
1585522800000|2020-03-29 23:00:00|1629.05|1624.05|1629.33|1624.33|1636.78|1631.78|1627.58|1618.72|4157
1585526400000|2020-03-30 00:00:00|1630.16|1625.16|1621.46|1616.46|1633.05|1628.05|1619.4|1614.4|4943
1585530000000|2020-03-30 01:00:00|1621.45|1616.45|1619.54|1614.54|1626.55|1621.53|1617.78|1610.83|8216
1585533600000|2020-03-30 02:00:00|1619.53|1614.53|1623.84|1618.84|1625.15|1620.15|1616.3|1609.6|5794
1585537200000|2020-03-30 03:00:00|1623.77|1618.77|1620.86|1615.86|1625.01|1620.01|1616.12|1609.79|4896
1585540800000|2020-03-30 04:00:00|1620.71|1615.71|1619.01|1614.01|1622.82|1617.82|1617.43|1612.43|3031
1585544400000|2020-03-30 05:00:00|1618.88|1613.88|1622.77|1617.77|1622.89|1617.89|1614.04|1607.26|5019
1585548000000|2020-03-30 06:00:00|1622.6|1617.6|1619.91|1614.91|1623.55|1618.55|1615.85|1610.85|6888
1585551600000|2020-03-30 07:00:00|1619.87|1614.87|1622|1617|1624.68|1619.68|1619.15|1614.15|4888
1585555200000|2020-03-30 08:00:00|1622.69|1617.69|1625.79|1620.79|1627.8|1622.8|1621.25|1616.25|5687
1585558800000|2020-03-30 09:00:00|1625.75|1620.75|1624.86|1619.86|1627.7|1622.7|1622.14|1617.14|5216
1585562400000|2020-03-30 10:00:00|1624.59|1619.59|1629.54|1624.54|1630.27|1625.27|1623.04|1618.04|6230
1585566000000|2020-03-30 11:00:00|1629.35|1624.35|1623.81|1618.81|1630.75|1625.75|1622.71|1617.71|7905
1585569600000|2020-03-30 12:00:00|1623.89|1618.89|1620.77|1618.77|1624.17|1620.09|1618.09|1613.18|9400
1585573200000|2020-03-30 13:00:00|1620.74|1618.74|1623.42|1621.42|1626|1623.33|1619.09|1616.07|11504
1585576800000|2020-03-30 14:00:00|1623.48|1621.48|1621.79|1619.79|1625.46|1623.29|1619.42|1617.4|9781
1585580400000|2020-03-30 15:00:00|1621.74|1619.74|1621.23|1619.23|1623.82|1621.6|1619.27|1615.1|10389
1585584000000|2020-03-30 16:00:00|1621.2|1619.2|1621.24|1619.24|1625.16|1621.89|1619.9|1616.96|9909
1585587600000|2020-03-30 17:00:00|1621.62|1618.15|1616.72|1613|1625.81|1621.58|1615.02|1611.59|9459
1585591200000|2020-03-30 18:00:00|1615.47|1613.47|1615.33|1613.33|1622.45|1619.84|1612.6|1609.78|10341
1585594800000|2020-03-30 19:00:00|1615.4|1613.4|1624.15|1622.15|1624.65|1622.65|1612.87|1610.79|11745
1585598400000|2020-03-30 20:00:00|1624.02|1622.02|1623.95|1621.95|1626.01|1622.15|1621.48|1618.38|2756
1585605600000|2020-03-30 22:00:00|1625.59|1620.22|1620.48|1617.41|1626.23|1622.92|1618.24|1614.02|2140
1585609200000|2020-03-30 23:00:00|1620.5|1617.02|1617.88|1615.88|1621.51|1618.57|1616.26|1614.23|3030
1585612800000|2020-03-31 00:00:00|1617.75|1615.75|1615.36|1613.36|1620.5|1618.5|1611.47|1608.85|5655
1585616400000|2020-03-31 01:00:00|1615.41|1613.41|1616.28|1614.28|1619.13|1617|1612.45|1609.92|9013
1585620000000|2020-03-31 02:00:00|1616.26|1614.26|1615.93|1613.93|1620.26|1618.19|1614.16|1611.29|6250
1585623600000|2020-03-31 03:00:00|1615.89|1613.89|1615.85|1613.85|1617.13|1615.13|1613.69|1611.69|3366
1585627200000|2020-03-31 04:00:00|1615.9|1613.9|1615.17|1613.17|1617.16|1615.16|1614.26|1612.19|3316
1585630800000|2020-03-31 05:00:00|1615.03|1613.03|1617.41|1614.21|1618.46|1615.95|1614.23|1612.01|3842
1585634400000|2020-03-31 06:00:00|1617.49|1614.24|1619.18|1617.18|1621.44|1618.35|1614.68|1612.19|6791
1585638000000|2020-03-31 07:00:00|1618.88|1616.88|1616.82|1614.82|1620.65|1618.33|1615.71|1612.61|6430
1585641600000|2020-03-31 08:00:00|1616.83|1614.83|1611.11|1607.65|1617.65|1615.65|1606.56|1600.69|6876
1585645200000|2020-03-31 09:00:00|1609.99|1607.99|1608.92|1606.92|1613.87|1611.65|1603.35|1598.96|7556
1585648800000|2020-03-31 10:00:00|1608.85|1606.85|1602.74|1599.61|1609.13|1606.97|1596.41|1593.96|8676
1585652400000|2020-03-31 11:00:00|1602.73|1599.59|1603.16|1601.16|1603.49|1601.49|1597.69|1594.82|7667
1585656000000|2020-03-31 12:00:00|1603.18|1601.18|1605.64|1603.64|1610.51|1608.18|1602.96|1600.73|12213
1585659600000|2020-03-31 13:00:00|1605.78|1603.78|1610.53|1607.31|1614.53|1611.95|1605.03|1603.03|12297
1585663200000|2020-03-31 14:00:00|1610.65|1607.53|1609.35|1607.35|1615.65|1612.99|1604.93|1602.39|15498
1585666800000|2020-03-31 15:00:00|1609.45|1607.45|1610.52|1608.52|1614.24|1612.08|1607.18|1605.18|12762
1585670400000|2020-03-31 16:00:00|1610.57|1608.57|1598.94|1596.94|1610.57|1608.57|1597.46|1595.46|13435
1585674000000|2020-03-31 17:00:00|1598.91|1596.91|1591.35|1589.35|1599.33|1597.33|1584.59|1582.22|14583
1585677600000|2020-03-31 18:00:00|1591.4|1589.4|1585.37|1583.37|1594.54|1591.59|1584.93|1582.93|11841
1585681200000|2020-03-31 19:00:00|1585.41|1583.41|1577.49|1575.49|1589.47|1585.08|1576.94|1574.94|12489
1585684800000|2020-03-31 20:00:00|1577.43|1575.43|1579.6|1575.35|1581.4|1577.56|1575.46|1572.05|6554
1585692000000|2020-03-31 22:00:00|1580.02|1576.58|1577.72|1575.72|1582.28|1577.42|1570|1563.78|7552
1585695600000|2020-03-31 23:00:00|1578.84|1573.82|1580.89|1577.46|1582.53|1579.93|1575.99|1572.98|4794
1585699200000|2020-04-01 00:00:00|1580.6|1577.37|1581.72|1579.72|1582.88|1580.01|1577.5|1574.76|4094
1585702800000|2020-04-01 01:00:00|1581.59|1579.59|1582.01|1580.01|1586.85|1581.3|1580.46|1576.85|5328
1585706400000|2020-04-01 02:00:00|1581.99|1579.99|1584.51|1582.51|1585.46|1583.34|1580.67|1578.67|4185
1585710000000|2020-04-01 03:00:00|1584.38|1582.38|1585.38|1583.38|1586.77|1584.59|1583.97|1581.82|3281
1585713600000|2020-04-01 04:00:00|1585.67|1583.67|1588.38|1586.38|1590.12|1587.56|1585.26|1583.26|3655
1585717200000|2020-04-01 05:00:00|1588.32|1586.32|1588.8|1586.8|1591.04|1588.05|1585.41|1582.41|5823
1585720800000|2020-04-01 06:00:00|1588.82|1586.82|1588.36|1586.36|1592.7|1589.79|1585.56|1582.04|9197
1585724400000|2020-04-01 07:00:00|1588.42|1586.42|1597.61|1595.61|1603.07|1599.42|1587.83|1585.83|10550
1585728000000|2020-04-01 08:00:00|1597.58|1595.58|1596.58|1594.58|1599.17|1597.17|1593.43|1590.42|6046
1585731600000|2020-04-01 09:00:00|1596.59|1594.59|1596.33|1594.33|1597.98|1595.98|1593.35|1591.21|6073
1585735200000|2020-04-01 10:00:00|1596.34|1594.34|1593.96|1591.96|1597.03|1595.03|1593.62|1591.52|3706
1585738800000|2020-04-01 11:00:00|1594.26|1592.26|1591.1|1587.97|1596.82|1594.32|1588.89|1585.51|8136
1585742400000|2020-04-01 12:00:00|1590.23|1588.23|1585.79|1583.79|1591.23|1588.23|1581.41|1578.09|12530
1585746000000|2020-04-01 13:00:00|1585.47|1583.47|1587.46|1577.89|1587.8|1584.3|1573.19|1568.73|14750
1585749600000|2020-04-01 14:00:00|1585.34|1580.31|1588.03|1586.03|1591.7|1589.1|1577.85|1575.44|15894
1585753200000|2020-04-01 15:00:00|1587.92|1585.92|1594.04|1592.04|1594.79|1592.79|1585.31|1583.31|13834
1585756800000|2020-04-01 16:00:00|1594|1592|1584.27|1582.27|1595.57|1593.55|1579.76|1576.61|11072
1585760400000|2020-04-01 17:00:00|1584.31|1582.31|1584.17|1582.17|1585.55|1583.55|1579.37|1577.37|11211
1585764000000|2020-04-01 18:00:00|1584.03|1582.03|1591.85|1589.85|1592.14|1590.14|1583.26|1581.26|8714
1585767600000|2020-04-01 19:00:00|1591.86|1589.86|1590.36|1588.36|1594.28|1592.28|1586.15|1583.5|11044
1585771200000|2020-04-01 20:00:00|1590.33|1588.33|1592.44|1590.44|1595.95|1591.36|1588|1585.83|4160
1585778400000|2020-04-01 22:00:00|1592.96|1590.96|1594.87|1592.87|1598.86|1594.9|1587.71|1584.87|4679
1585782000000|2020-04-01 23:00:00|1594.94|1592.94|1592.8|1590.8|1598.76|1595.33|1592.36|1589.29|5787
1585785600000|2020-04-02 00:00:00|1592.71|1590.71|1588.51|1586.51|1595.49|1592.65|1587.03|1584.29|8128
1585789200000|2020-04-02 01:00:00|1588.61|1586.61|1587.08|1585.08|1588.96|1586.61|1583.85|1581.29|7824
1585792800000|2020-04-02 02:00:00|1587.05|1585.05|1585.79|1583.79|1588.93|1586.11|1583.69|1580.56|5347
1585796400000|2020-04-02 03:00:00|1585.65|1583.65|1586.73|1584.73|1587.15|1585.15|1584.74|1582.35|3383
1585800000000|2020-04-02 04:00:00|1586.91|1584.91|1586.17|1584.17|1587.33|1585.31|1584.48|1582.14|3186
1585803600000|2020-04-02 05:00:00|1586.05|1584.05|1586.72|1584.72|1590.85|1587.94|1585.08|1583.08|7042
1585807200000|2020-04-02 06:00:00|1586.24|1584.24|1592.58|1590.58|1594.98|1592.05|1586.01|1583.44|13535
1585810800000|2020-04-02 07:00:00|1592.8|1590.8|1593.53|1591.53|1600.62|1598.62|1592.66|1589.8|10774
1585814400000|2020-04-02 08:00:00|1593.28|1591.28|1587.99|1585.99|1595.27|1593.27|1587.64|1585.26|9503
1585818000000|2020-04-02 09:00:00|1587.71|1585.71|1591.09|1589.09|1592.61|1590.61|1586.24|1584|8222
1585821600000|2020-04-02 10:00:00|1591.1|1589.1|1593.51|1591.51|1593.71|1591.71|1588.76|1586.76|7750
1585825200000|2020-04-02 11:00:00|1593.32|1591.32|1596.68|1594.68|1598.1|1596.1|1593.21|1591.21|8083
1585828800000|2020-04-02 12:00:00|1597|1595|1603.11|1601.11|1612.49|1609.74|1596.76|1594.43|17519
1585832400000|2020-04-02 13:00:00|1603.28|1601.28|1609.78|1605.25|1611.89|1609.89|1602.22|1598.1|15843
1585836000000|2020-04-02 14:00:00|1609.6|1605.1|1609.91|1607.91|1616.32|1613.09|1605.24|1600.52|20473
1585839600000|2020-04-02 15:00:00|1609.86|1607.86|1609.81|1607.81|1613.59|1611.59|1605.82|1603.82|15213
1585843200000|2020-04-02 16:00:00|1609.83|1607.83|1614.61|1612.61|1615.25|1613.25|1607.21|1605|13794
1585846800000|2020-04-02 17:00:00|1614.65|1612.65|1616.82|1614.82|1619.22|1616.29|1611.78|1609.33|13364
1585850400000|2020-04-02 18:00:00|1616.84|1614.84|1615.95|1613.95|1617.33|1615.03|1610.1|1606.4|11638
1585854000000|2020-04-02 19:00:00|1616.05|1614.05|1615.28|1613.28|1622.68|1619.52|1614.95|1612.92|12787
1585857600000|2020-04-02 20:00:00|1615.22|1613.22|1616.1|1611.53|1619|1617|1613|1608.7|4559
1585864800000|2020-04-02 22:00:00|1619.2|1613.72|1612.36|1609.36|1623.79|1617.82|1611.74|1608.24|3781
1585868400000|2020-04-02 23:00:00|1611.86|1609.86|1614.14|1612.14|1617.58|1615.25|1611.19|1608.14|3534
1585872000000|2020-04-03 00:00:00|1614.13|1612.13|1611.65|1608.54|1615.94|1612.84|1610.11|1607.43|6028
1585875600000|2020-04-03 01:00:00|1611.78|1608.55|1611.6|1609.6|1616.77|1613.75|1609.95|1606.99|8946
1585879200000|2020-04-03 02:00:00|1611.93|1609.93|1614.9|1611.41|1616.61|1613.41|1610.88|1607.88|5835
1585882800000|2020-04-03 03:00:00|1614.95|1611.44|1615.15|1613.15|1616.38|1613.81|1613.16|1610.58|5224
1585886400000|2020-04-03 04:00:00|1615.19|1613.19|1614.38|1610.5|1616.13|1613.26|1612.4|1609.13|4471
1585890000000|2020-04-03 05:00:00|1614.3|1610.51|1614.34|1610.22|1616.78|1613.24|1610.87|1607.39|8767
1585893600000|2020-04-03 06:00:00|1613.86|1610.17|1610.77|1608.77|1614.7|1611.34|1607.71|1605.71|8235
1585897200000|2020-04-03 07:00:00|1610.78|1608.78|1616.49|1614.49|1618.39|1616.15|1610.21|1608.09|10506
1585900800000|2020-04-03 08:00:00|1616.52|1614.52|1613.08|1611.08|1618.6|1616.6|1608.71|1606.61|10329
1585904400000|2020-04-03 09:00:00|1613.16|1611.16|1613.22|1611.22|1615.06|1613.06|1609.32|1607.32|8585
1585908000000|2020-04-03 10:00:00|1612.98|1610.98|1610.54|1607.12|1614.33|1612.33|1609.53|1606.93|5703
1585911600000|2020-04-03 11:00:00|1609.81|1607.81|1621.16|1619.16|1622.15|1619.78|1609.81|1607.02|7550
1585915200000|2020-04-03 12:00:00|1621.27|1619.27|1611.06|1609.06|1625.06|1620.94|1607.51|1604.62|15791
1585918800000|2020-04-03 13:00:00|1611.12|1609.12|1615.47|1613.47|1621.39|1619.39|1610.83|1608.39|15570
1585922400000|2020-04-03 14:00:00|1615.45|1613.45|1619.97|1617.97|1622.52|1620.52|1613.7|1610.91|14560
1585926000000|2020-04-03 15:00:00|1619.95|1617.95|1617.01|1615.01|1622.22|1620.22|1611.92|1609.88|13514
1585929600000|2020-04-03 16:00:00|1617|1615|1620.05|1618.05|1620.97|1618.85|1615.63|1612.58|11750
1585933200000|2020-04-03 17:00:00|1620.08|1618.08|1620.08|1617.06|1622.48|1620.14|1618.56|1615.5|8251
1585936800000|2020-04-03 18:00:00|1620.09|1617.07|1625.65|1622.51|1626.14|1623.6|1617.98|1615.83|8913
1585940400000|2020-04-03 19:00:00|1625.5|1622.45|1623.96|1620.92|1627.99|1625.13|1620.1|1616.24|10709
1585944000000|2020-04-03 20:00:00|1623.48|1621.48|1622.53|1615.13|1625.45|1622.89|1615.92|1605.92|3985
1586124000000|2020-04-05 22:00:00|1620.37|1618.37|1617.6|1613.76|1623.96|1618.48|1609.96|1607.54|5725
1586127600000|2020-04-05 23:00:00|1618.06|1613.3|1621.09|1618.01|1622.31|1619.89|1614.18|1611.05|4902
1586131200000|2020-04-06 00:00:00|1620.61|1618.61|1619.98|1617.98|1623.94|1621.8|1617.25|1613.89|6597
1586134800000|2020-04-06 01:00:00|1620.22|1617.17|1621.34|1618.17|1622.9|1619.72|1617.43|1614.88|4776
1586138400000|2020-04-06 02:00:00|1620.91|1618.91|1620.68|1618.68|1622.62|1619.65|1619.19|1616.69|2564
1586142000000|2020-04-06 03:00:00|1620.73|1618.73|1618.96|1616.96|1622.21|1619.36|1618.12|1615.74|3196
1586145600000|2020-04-06 04:00:00|1618.94|1616.94|1619.29|1617.29|1621.97|1618.96|1617.51|1615.01|4022
1586149200000|2020-04-06 05:00:00|1619.22|1617.22|1620.67|1618.67|1622.79|1619.37|1617.37|1614.54|5703
1586152800000|2020-04-06 06:00:00|1620.63|1618.63|1625.17|1623.17|1630.92|1628.92|1619.58|1616.76|9380
1586156400000|2020-04-06 07:00:00|1625.38|1623.38|1632.73|1630.73|1634.05|1632.05|1623.79|1621.45|10436
1586160000000|2020-04-06 08:00:00|1632.65|1630.65|1637.43|1635.43|1638.01|1635.83|1629.34|1627.34|8246
1586163600000|2020-04-06 09:00:00|1637.89|1635.89|1636.2|1634.2|1639.6|1637.47|1634.99|1632.99|9212
1586167200000|2020-04-06 10:00:00|1636.25|1634.25|1638.19|1636.19|1638.98|1636.88|1633.15|1631.15|8425
1586170800000|2020-04-06 11:00:00|1638.23|1636.23|1641.41|1639.41|1644.85|1642.46|1636.83|1634.8|11029
1586174400000|2020-04-06 12:00:00|1641.65|1639.65|1643.58|1641.58|1645.91|1643.91|1638.93|1636.93|12050
1586178000000|2020-04-06 13:00:00|1643.5|1641.5|1650.75|1647.55|1652.11|1649.36|1638.18|1636.18|14107
1586181600000|2020-04-06 14:00:00|1650.79|1647.65|1647.88|1644.73|1653.67|1650.45|1645.48|1641.27|19654
1586185200000|2020-04-06 15:00:00|1647.53|1645.53|1648.46|1646.46|1653.15|1650.33|1646.64|1643.53|12913
1586188800000|2020-04-06 16:00:00|1648.45|1646.45|1653.61|1650.54|1654.14|1651.67|1647.09|1643.47|11470
1586192400000|2020-04-06 17:00:00|1653.09|1651.09|1657.8|1654.45|1658.39|1656.23|1651.8|1648.79|11617
1586196000000|2020-04-06 18:00:00|1657.83|1654.46|1661.71|1658.53|1663.2|1659.86|1656.25|1649.85|13140
1586199600000|2020-04-06 19:00:00|1661.88|1658.35|1668.2|1666.2|1671.44|1668.68|1659.76|1655.91|16055
1586203200000|2020-04-06 20:00:00|1667.99|1665.99|1664.66|1658|1669.95|1667.28|1655.68|1650.59|5383
1586210400000|2020-04-06 22:00:00|1666.87|1661.1|1668.7|1663.43|1675.3|1669|1662.55|1655.78|5439
1586214000000|2020-04-06 23:00:00|1671.47|1661.47|1670.72|1660.72|1678.82|1672.14|1663.99|1653.99|7479
1586217600000|2020-04-07 00:00:00|1668.01|1658.01|1667.52|1661.81|1672.54|1663.56|1660.49|1650.89|4163
1586221200000|2020-04-07 01:00:00|1668.26|1661.62|1664.19|1659.98|1671.38|1663.94|1657.29|1650.43|8476
1586224800000|2020-04-07 02:00:00|1664.04|1660.61|1664.05|1657.03|1667.38|1662.19|1659.29|1649.98|7527
1586228400000|2020-04-07 03:00:00|1663.89|1657.27|1663.96|1656.13|1669.32|1662.2|1659.48|1653.97|5704
1586232000000|2020-04-07 04:00:00|1663.9|1656.12|1662.25|1656.66|1665.88|1659.78|1658.54|1652.76|3591
1586235600000|2020-04-07 05:00:00|1661.83|1656.41|1665.55|1661.36|1672.58|1665.37|1659.56|1651.88|5884
1586239200000|2020-04-07 06:00:00|1665.53|1661.62|1669.04|1663.69|1669.42|1665.13|1658.51|1650.3|7232
1586242800000|2020-04-07 07:00:00|1668.83|1663.59|1647.69|1645.19|1672.87|1668.37|1647|1643.94|15315
1586246400000|2020-04-07 08:00:00|1647.76|1645.26|1658.64|1656.14|1661.51|1659|1645.1|1642.6|10526
1586250000000|2020-04-07 09:00:00|1658.41|1655.91|1651.83|1649.33|1662.88|1660.38|1650.89|1648.39|9293
1586253600000|2020-04-07 10:00:00|1651.81|1649.31|1656.7|1654.2|1660.43|1657.93|1651.07|1648.57|9263
1586257200000|2020-04-07 11:00:00|1656.59|1654.09|1654.16|1651.66|1659.85|1657.35|1652.79|1650.29|11139
1586260800000|2020-04-07 12:00:00|1654.2|1651.7|1657.94|1655.44|1664.69|1662.19|1654.15|1651.65|13075
1586264400000|2020-04-07 13:00:00|1657.86|1655.36|1651.32|1648.82|1658.98|1656.48|1643.79|1641.29|18117
1586268000000|2020-04-07 14:00:00|1651.15|1648.65|1652.63|1650.13|1659.04|1656.54|1647.64|1645.14|15106
1586271600000|2020-04-07 15:00:00|1652.66|1650.16|1657.19|1654.69|1659.59|1657.09|1650.28|1647.78|11630
1586275200000|2020-04-07 16:00:00|1657.16|1654.66|1653.41|1650.91|1659.46|1656.96|1650.48|1647.98|9536
1586278800000|2020-04-07 17:00:00|1653.42|1650.92|1650.43|1647.93|1657.09|1654.59|1645.37|1642.87|9989
1586282400000|2020-04-07 18:00:00|1650.79|1648.29|1647.53|1645.03|1654.69|1652.19|1644.37|1641.87|10602
1586286000000|2020-04-07 19:00:00|1647.52|1645.02|1658.54|1656.04|1659.74|1657.24|1646.79|1644.29|12458
1586289600000|2020-04-07 20:00:00|1658.55|1656.05|1649.37|1646.87|1658.78|1656.28|1648.37|1645.87|3687
1586296800000|2020-04-07 22:00:00|1648.8|1646.3|1649.54|1647.04|1655.5|1648.89|1647.18|1642.5|2649
1586300400000|2020-04-07 23:00:00|1649.37|1646.87|1649.48|1646.98|1651.43|1648.93|1648.17|1644.76|2502
1586304000000|2020-04-08 00:00:00|1649.46|1646.96|1646.38|1643.88|1651.24|1648.74|1642.16|1639.66|4385
1586307600000|2020-04-08 01:00:00|1646.19|1643.69|1650.41|1647.91|1652.17|1649.67|1644.26|1641.76|5460
1586311200000|2020-04-08 02:00:00|1650.12|1647.62|1650.33|1647.83|1652.31|1649.81|1646.68|1644.18|4443
1586314800000|2020-04-08 03:00:00|1650.23|1647.73|1650.26|1647.76|1651.56|1649.06|1645.29|1642.79|4323
1586318400000|2020-04-08 04:00:00|1650.34|1647.84|1650.93|1648.43|1653.17|1650.67|1649.36|1646.86|2737
1586322000000|2020-04-08 05:00:00|1651.1|1648.6|1648.67|1646.17|1654|1651.5|1646.97|1644.47|4262
1586325600000|2020-04-08 06:00:00|1647.74|1645.24|1648.26|1645.76|1650.09|1647.59|1644.85|1642.35|6310
1586329200000|2020-04-08 07:00:00|1648.04|1645.54|1651.68|1649.18|1656.62|1654.12|1648.02|1645.52|8909
1586332800000|2020-04-08 08:00:00|1651.66|1649.16|1650.81|1648.31|1654.54|1652.04|1649.62|1647.12|6226
1586336400000|2020-04-08 09:00:00|1650.84|1648.34|1653.34|1650.84|1655.53|1653.03|1650.75|1648.25|5163
1586340000000|2020-04-08 10:00:00|1653.52|1651.02|1649.87|1647.37|1653.81|1651.31|1649.16|1646.66|4348
1586343600000|2020-04-08 11:00:00|1649.81|1647.31|1650.42|1647.92|1651.47|1648.97|1643.96|1641.46|7839
1586347200000|2020-04-08 12:00:00|1650.26|1647.76|1652.58|1650.08|1656.45|1653.95|1644.35|1641.85|10504
1586350800000|2020-04-08 13:00:00|1652.57|1650.07|1654.01|1651.51|1658.36|1655.86|1650.09|1647.59|13559
1586354400000|2020-04-08 14:00:00|1654.03|1651.53|1651.88|1649.38|1654.6|1652.1|1644.65|1642.15|15515
1586358000000|2020-04-08 15:00:00|1651.79|1649.29|1649.47|1646.97|1653.03|1650.53|1647.06|1644.56|10746
1586361600000|2020-04-08 16:00:00|1649.46|1646.96|1651.27|1648.77|1653.47|1650.97|1649.32|1646.82|7507
1586365200000|2020-04-08 17:00:00|1651.44|1648.94|1650.29|1647.79|1652.83|1650.33|1647.5|1645|7202
1586368800000|2020-04-08 18:00:00|1650.13|1647.63|1653.61|1651.11|1654.67|1652.17|1647.84|1645.34|4652
1586372400000|2020-04-08 19:00:00|1653.72|1651.22|1646.56|1644.06|1654.2|1651.7|1645.93|1643.43|4319
1586376000000|2020-04-08 20:00:00|1646.58|1644.08|1646.57|1644.07|1648.66|1646.16|1645.43|1642.93|2361
1586383200000|2020-04-08 22:00:00|1646.53|1644.03|1649.06|1646.56|1649.78|1647.28|1644.57|1642.07|2289
1586386800000|2020-04-08 23:00:00|1649.08|1646.58|1648.81|1646.31|1649.21|1646.71|1647.31|1644.81|1391
1586390400000|2020-04-09 00:00:00|1648.8|1646.3|1649.08|1646.58|1649.89|1647.39|1647.35|1644.85|2679
1586394000000|2020-04-09 01:00:00|1649.09|1646.59|1649.57|1647.07|1651.06|1648.56|1647.92|1645.42|3842
1586397600000|2020-04-09 02:00:00|1649.72|1647.22|1649.7|1647.2|1650.58|1648.08|1648.28|1645.78|2344
1586401200000|2020-04-09 03:00:00|1649.67|1647.17|1650.2|1647.7|1651.77|1649.27|1648.86|1646.36|2759
1586404800000|2020-04-09 04:00:00|1650.03|1647.53|1650.22|1647.72|1650.95|1648.45|1649.03|1646.53|2051
1586408400000|2020-04-09 05:00:00|1650.13|1647.63|1650.38|1647.88|1651.39|1648.89|1648.63|1646.13|3024
1586412000000|2020-04-09 06:00:00|1650.15|1647.65|1656.26|1653.76|1657.2|1654.7|1650.15|1647.65|6469
1586415600000|2020-04-09 07:00:00|1656.09|1653.59|1660.52|1658.02|1662.6|1660.1|1654.96|1652.46|10006
1586419200000|2020-04-09 08:00:00|1660.5|1658|1659.84|1657.34|1662.36|1659.86|1656.78|1654.28|7409
1586422800000|2020-04-09 09:00:00|1660.07|1657.57|1662.37|1659.87|1664.81|1662.31|1658.55|1656.05|9584
1586426400000|2020-04-09 10:00:00|1662.4|1659.9|1663.41|1660.91|1665.94|1663.44|1661.76|1659.26|6824
1586430000000|2020-04-09 11:00:00|1663.79|1661.29|1664.66|1662.56|1667.13|1665.03|1656.59|1654.49|9020
1586433600000|2020-04-09 12:00:00|1664.73|1662.63|1675.04|1672.94|1675.62|1673.52|1661.76|1659.66|13430
1586437200000|2020-04-09 13:00:00|1675.22|1673.12|1684.22|1682.12|1686.83|1684.73|1673.36|1671.26|17851
1586440800000|2020-04-09 14:00:00|1684.16|1682.06|1684.82|1682.72|1685.16|1683.06|1672.37|1670.27|18329
1586444400000|2020-04-09 15:00:00|1684.89|1682.79|1685.37|1683.27|1686.2|1684.1|1676.77|1674.67|15573
1586448000000|2020-04-09 16:00:00|1685.21|1683.11|1683.52|1681.42|1688.32|1686.22|1682.81|1679.81|12601
1586451600000|2020-04-09 17:00:00|1683.81|1681.71|1683.02|1680.92|1693.71|1689.69|1678.58|1676.48|15775
1586455200000|2020-04-09 18:00:00|1683|1680.9|1679.94|1677.84|1686.81|1682.16|1676.33|1674.23|13319
1586458800000|2020-04-09 19:00:00|1679.61|1677.51|1684.81|1682.71|1687.95|1683.15|1677.63|1673.56|12589
1586462400000|2020-04-09 20:00:00|1684.83|1682.73|1684.86|1681.86|1688.94|1685.88|1681.38|1679.16|4064
1586728800000|2020-04-12 22:00:00|1688.92|1679.55|1685.55|1682.55|1697.01|1692.97|1676.94|1672.78|5611
1586732400000|2020-04-12 23:00:00|1687.08|1684.98|1687.94|1685.84|1693.3|1691.2|1686.02|1683.92|6080
1586736000000|2020-04-13 00:00:00|1688.03|1685.93|1687.87|1685.77|1692.96|1690.86|1684.94|1682.84|5422
1586739600000|2020-04-13 01:00:00|1687.9|1685.8|1685.79|1683.69|1688.82|1686.72|1681.84|1679.74|8383
1586743200000|2020-04-13 02:00:00|1685.8|1683.7|1683.91|1681.81|1686.04|1683.94|1681.1|1679|6308
1586746800000|2020-04-13 03:00:00|1684.59|1682.49|1683.9|1681.8|1687.17|1685.07|1682.45|1680.35|5082
1586750400000|2020-04-13 04:00:00|1684.32|1682.22|1685.66|1683.56|1687.08|1684.98|1683.37|1681.27|3580
1586754000000|2020-04-13 05:00:00|1685.68|1683.58|1685.58|1683.48|1686.47|1684.37|1682.9|1680.8|4861
1586757600000|2020-04-13 06:00:00|1685.16|1683.06|1692.62|1690.52|1693.01|1690.91|1684.48|1682.38|7493
1586761200000|2020-04-13 07:00:00|1692.22|1690.12|1692.57|1690.47|1694.93|1692.43|1689.44|1687.34|8920
1586764800000|2020-04-13 08:00:00|1692.6|1690.5|1692.29|1690.19|1693.74|1691.64|1688.85|1686.75|6749
1586768400000|2020-04-13 09:00:00|1691.94|1689.84|1691.16|1689.06|1693.07|1690.97|1689.21|1687.11|5027
1586772000000|2020-04-13 10:00:00|1691.17|1689.07|1689.53|1687.43|1695.39|1693.29|1688.74|1686.64|6858
1586775600000|2020-04-13 11:00:00|1689.57|1687.47|1693.67|1691.57|1694.98|1692.88|1688.45|1686.35|6241
1586779200000|2020-04-13 12:00:00|1693.65|1691.55|1691.11|1689.01|1696.68|1694.58|1688.5|1686.4|9743
1586782800000|2020-04-13 13:00:00|1691.12|1689.02|1688.84|1686.74|1694.46|1692.36|1687.93|1685.83|11212
1586786400000|2020-04-13 14:00:00|1688.82|1686.72|1700.73|1698.63|1701.4|1699.3|1688.49|1686.39|12803
1586790000000|2020-04-13 15:00:00|1700.72|1698.62|1710.63|1708.53|1713.2|1711.1|1698.92|1696.82|16765
1586793600000|2020-04-13 16:00:00|1710.53|1708.43|1715.23|1713.13|1716.78|1714.68|1707.6|1705.5|12725
1586797200000|2020-04-13 17:00:00|1715.27|1713.17|1719.23|1717.13|1720.65|1718.55|1712.71|1710.61|12181
1586800800000|2020-04-13 18:00:00|1719.46|1717.36|1722.52|1720.42|1724.34|1722.24|1718.67|1716.57|11118
1586804400000|2020-04-13 19:00:00|1722.76|1720.66|1718.36|1716.26|1723.38|1721.28|1716.68|1714.58|11952
1586808000000|2020-04-13 20:00:00|1718.43|1716.33|1714.15|1712.05|1719.11|1717.01|1712.5|1708.82|3899
1586815200000|2020-04-13 22:00:00|1715.38|1712.38|1718.25|1716.15|1719.88|1717.17|1713.43|1708.49|3759
1586818800000|2020-04-13 23:00:00|1718.24|1716.14|1718.59|1716.49|1721.4|1719.3|1716.21|1714.11|4861
1586822400000|2020-04-14 00:00:00|1718.57|1716.47|1717.68|1715.58|1724.96|1722.86|1715.82|1713.72|5878
1586826000000|2020-04-14 01:00:00|1717.8|1715.7|1725.01|1722.91|1726.16|1724.06|1715.17|1713.07|8147
1586829600000|2020-04-14 02:00:00|1724.98|1722.88|1722.86|1720.76|1727.24|1725.14|1722.17|1720.07|6434
1586833200000|2020-04-14 03:00:00|1722.78|1720.68|1721.86|1719.76|1727.21|1723.27|1720.04|1717.94|5035
1586836800000|2020-04-14 04:00:00|1721.83|1719.73|1716.78|1714.68|1721.93|1719.83|1715.06|1712.96|4726
1586840400000|2020-04-14 05:00:00|1718.18|1716.08|1716.23|1714.13|1718.18|1716.08|1712.71|1710.61|7117
1586844000000|2020-04-14 06:00:00|1715.63|1713.53|1713.88|1711.78|1717.39|1715.29|1710.18|1708.08|10429
1586847600000|2020-04-14 07:00:00|1713.55|1711.45|1724.9|1722.8|1726.97|1724.87|1710.66|1708.56|11682
1586851200000|2020-04-14 08:00:00|1724.42|1722.32|1720.9|1718.8|1729.93|1727.83|1717.12|1715.02|11291
1586854800000|2020-04-14 09:00:00|1720.97|1718.87|1721.07|1718.97|1724.02|1721.92|1717.71|1715.61|10111
1586858400000|2020-04-14 10:00:00|1721.25|1719.15|1722.8|1720.7|1723.67|1721.57|1719.27|1717.17|8308
1586862000000|2020-04-14 11:00:00|1722.78|1720.68|1722.32|1720.22|1725.1|1723|1718.7|1716.6|10506
1586865600000|2020-04-14 12:00:00|1722.76|1720.66|1731.43|1729.33|1732.55|1730.45|1722.07|1719.97|15723
1586869200000|2020-04-14 13:00:00|1731.45|1729.35|1738.23|1736.13|1739.16|1737.06|1727.83|1725.73|14241
1586872800000|2020-04-14 14:00:00|1738.43|1736.33|1733.1|1731|1748.78|1746.68|1731.64|1729.54|21116
1586876400000|2020-04-14 15:00:00|1732.9|1730.8|1735.35|1733.25|1738.18|1736.08|1725.94|1723.84|17521
1586880000000|2020-04-14 16:00:00|1735.1|1733|1736.01|1733.91|1740.47|1738.37|1731.11|1729.01|12443
1586883600000|2020-04-14 17:00:00|1735.87|1733.77|1739.86|1737.76|1740.72|1738.62|1733.01|1730.91|12402
1586887200000|2020-04-14 18:00:00|1739.88|1737.78|1733.57|1731.47|1740.21|1738.11|1733.2|1731.1|11551
1586890800000|2020-04-14 19:00:00|1733.5|1731.4|1729.08|1726.98|1734.02|1731.92|1720.47|1718.37|15030
1586894400000|2020-04-14 20:00:00|1729.14|1727.04|1733.73|1724.62|1733.73|1728.31|1724.87|1722.77|3985
1586901600000|2020-04-14 22:00:00|1729.67|1727.57|1727.01|1724.91|1732.44|1730.34|1726.15|1724.05|3861
1586905200000|2020-04-14 23:00:00|1731.15|1721.15|1727.39|1725.29|1731.15|1725.93|1723.27|1721.15|3665
1586908800000|2020-04-15 00:00:00|1726.76|1724.66|1729.15|1727.05|1731.59|1729.49|1724.82|1722.72|6622
1586912400000|2020-04-15 01:00:00|1729.2|1727.1|1723.74|1721.64|1732.34|1730.24|1722.29|1720.19|7324
1586916000000|2020-04-15 02:00:00|1723.72|1721.62|1723.65|1721.55|1725.15|1723.05|1721.18|1719.08|4592
1586919600000|2020-04-15 03:00:00|1723.5|1721.4|1722.76|1720.66|1725.41|1722.36|1721.22|1717.06|4108
1586923200000|2020-04-15 04:00:00|1722.8|1720.7|1725.51|1723.41|1727.64|1725.54|1721.11|1719.01|3478
1586926800000|2020-04-15 05:00:00|1725.13|1723.03|1726.98|1724.88|1729.64|1727.54|1723.91|1721.81|4805
1586930400000|2020-04-15 06:00:00|1726.96|1724.86|1714.25|1712.15|1729.65|1727.55|1712.39|1710.29|11989
1586934000000|2020-04-15 07:00:00|1714.19|1712.09|1713.03|1710.93|1719.36|1717.26|1708.96|1706.86|14151
1586937600000|2020-04-15 08:00:00|1713.07|1710.97|1714.2|1712.1|1718.4|1716.3|1710.77|1708.67|11627
1586941200000|2020-04-15 09:00:00|1714.24|1712.14|1716.6|1714.5|1717.44|1715.34|1711.13|1709.03|9781
1586944800000|2020-04-15 10:00:00|1716.56|1714.46|1722.7|1720.6|1724.86|1722.76|1716.22|1714.12|11331
1586948400000|2020-04-15 11:00:00|1722.82|1720.72|1724.3|1722.2|1726.81|1724.71|1720.83|1718.73|10191
1586952000000|2020-04-15 12:00:00|1724.63|1722.53|1717.19|1715.09|1725.73|1723.63|1713.7|1711.6|13097
1586955600000|2020-04-15 13:00:00|1717.04|1714.94|1725.81|1723.71|1728|1725.9|1715.79|1713.69|17790
1586959200000|2020-04-15 14:00:00|1726.42|1724.32|1721.79|1719.69|1726.88|1724.78|1717.89|1715.79|18340
1586962800000|2020-04-15 15:00:00|1722.23|1720.13|1714.48|1712.38|1723.66|1721.56|1711.99|1709.89|14235
1586966400000|2020-04-15 16:00:00|1714.49|1712.39|1715.43|1713.33|1717.9|1715.8|1710.4|1708.3|13721
1586970000000|2020-04-15 17:00:00|1715.11|1713.01|1718.95|1716.85|1721.11|1719.01|1712.58|1710.48|12504
1586973600000|2020-04-15 18:00:00|1718.39|1716.29|1719.88|1717.78|1722.83|1720.73|1717.16|1714.61|13116
1586977200000|2020-04-15 19:00:00|1719.82|1717.72|1723.43|1721.33|1725.23|1723.13|1718.4|1716.3|11711
1586980800000|2020-04-15 20:00:00|1723.45|1721.35|1716.91|1714.81|1724.09|1721.99|1714.14|1712.04|3448
1586988000000|2020-04-15 22:00:00|1717.59|1715.49|1717.17|1715.07|1718.6|1716.5|1714.01|1711.91|3113
1586991600000|2020-04-15 23:00:00|1717.84|1715.74|1717.47|1715.37|1721.26|1719.16|1716.49|1714.39|2698
1586995200000|2020-04-16 00:00:00|1717.33|1715.23|1718.02|1715.92|1721.18|1719.08|1716.55|1714.45|4809
1586998800000|2020-04-16 01:00:00|1718.19|1716.09|1717.6|1715.5|1720.29|1718.19|1712.94|1710.84|6680
1587002400000|2020-04-16 02:00:00|1717.59|1715.49|1716.63|1714.53|1718.33|1716.23|1714.43|1712.33|4572
1587006000000|2020-04-16 03:00:00|1716.71|1714.61|1715.36|1713.26|1717.31|1715.21|1714.55|1712.45|3675
1587009600000|2020-04-16 04:00:00|1715.72|1713.62|1714.8|1712.7|1717.76|1715.66|1714.03|1711.93|3635
1587013200000|2020-04-16 05:00:00|1714.81|1712.71|1716.86|1714.76|1717.73|1715.63|1713.6|1711.5|4257
1587016800000|2020-04-16 06:00:00|1716.66|1714.56|1723.69|1721.59|1725.92|1723.82|1715.02|1712.92|10426
1587020400000|2020-04-16 07:00:00|1723.45|1721.35|1723.8|1721.7|1727.78|1725.68|1721.53|1719.43|12573
1587024000000|2020-04-16 08:00:00|1723.79|1721.69|1724.33|1722.23|1726.17|1724.07|1720.85|1718.75|13346
1587027600000|2020-04-16 09:00:00|1724.38|1722.28|1723.81|1721.71|1726.19|1724.09|1720.21|1718.11|14137
1587031200000|2020-04-16 10:00:00|1723.79|1721.69|1733.18|1731.08|1734.92|1732.82|1722.09|1719.99|19353
1587034800000|2020-04-16 11:00:00|1732.94|1730.84|1737.69|1735.59|1738.25|1736.15|1730.56|1728.46|16615
1587038400000|2020-04-16 12:00:00|1737.82|1735.72|1726.26|1724.16|1741.84|1738.08|1725.04|1722.94|15900
1587042000000|2020-04-16 13:00:00|1726.33|1724.23|1726.6|1724.5|1732.14|1730.04|1718.5|1716.4|18813
1587045600000|2020-04-16 14:00:00|1726.56|1724.46|1726.68|1724.58|1735.77|1733.67|1726.44|1724.34|18839
1587049200000|2020-04-16 15:00:00|1726.74|1724.64|1723.24|1721.14|1728.67|1726.57|1721.42|1719.32|16135
1587052800000|2020-04-16 16:00:00|1723.27|1721.17|1714.53|1712.43|1725.75|1723.65|1708.94|1706.84|16823
1587056400000|2020-04-16 17:00:00|1714.62|1712.52|1713.91|1711.81|1719.85|1717.75|1709.63|1707.53|16366
1587060000000|2020-04-16 18:00:00|1714.12|1712.02|1716.36|1714.26|1720.78|1718.68|1711.51|1709.41|12379
1587063600000|2020-04-16 19:00:00|1716.56|1714.46|1719.95|1717.85|1720.7|1718.6|1714.98|1712.88|10443
1587067200000|2020-04-16 20:00:00|1719.93|1717.83|1718.74|1716.64|1723.82|1718.85|1717.47|1714.22|2937
1587074400000|2020-04-16 22:00:00|1716.97|1714.87|1709.83|1707.73|1717.24|1715.14|1703.32|1701.22|6541
1587078000000|2020-04-16 23:00:00|1708.86|1706.76|1716.91|1714.81|1719.21|1717.11|1708.86|1706.76|4788
1587081600000|2020-04-17 00:00:00|1716.92|1714.82|1718.83|1716.73|1720.19|1718.09|1714.5|1712.4|4750
1587085200000|2020-04-17 01:00:00|1718.91|1716.81|1710.28|1708.18|1720.43|1718.33|1707.51|1704.51|5956
1587088800000|2020-04-17 02:00:00|1710.3|1708.2|1710.5|1708.4|1712.33|1710.23|1706.38|1704.28|4860
1587092400000|2020-04-17 03:00:00|1710.53|1708.43|1706.35|1704.25|1711.81|1709.71|1703.81|1701.71|4585
1587096000000|2020-04-17 04:00:00|1705.96|1703.86|1709.04|1706.94|1710|1707.9|1703.11|1701.01|4748
1587099600000|2020-04-17 05:00:00|1709.17|1707.07|1696.74|1694.64|1710.09|1707.99|1694.43|1692.33|7550
1587103200000|2020-04-17 06:00:00|1696.87|1694.77|1705.81|1703.71|1707.15|1705.05|1685.67|1683.57|15579
1587106800000|2020-04-17 07:00:00|1705.79|1703.69|1696.56|1694.46|1706.72|1704.62|1690.51|1688.41|16071
1587110400000|2020-04-17 08:00:00|1696.58|1694.48|1698.45|1696.35|1698.59|1696.49|1691.54|1689.44|10804
1587114000000|2020-04-17 09:00:00|1698.25|1696.15|1691.84|1689.74|1698.67|1696.57|1691.04|1688.94|11915
1587117600000|2020-04-17 10:00:00|1692.13|1690.03|1688.93|1686.83|1693.33|1691.23|1684.72|1682.62|13739
1587121200000|2020-04-17 11:00:00|1688.76|1686.66|1690.42|1688.32|1691.03|1688.93|1684.47|1682.37|17431
1587124800000|2020-04-17 12:00:00|1690.43|1688.33|1695.77|1693.67|1700.85|1698.75|1689.57|1687.47|21268
1587128400000|2020-04-17 13:00:00|1695.34|1693.24|1701.6|1699.5|1702.94|1700.84|1693.41|1691.31|20402
1587132000000|2020-04-17 14:00:00|1701.61|1699.51|1691.4|1689.3|1702.74|1700.64|1685.12|1683.02|19020
1587135600000|2020-04-17 15:00:00|1691.33|1689.23|1691.48|1689.38|1696.48|1694.38|1688.2|1686.1|15479
1587139200000|2020-04-17 16:00:00|1691.51|1689.41|1688.28|1686.18|1691.56|1689.46|1686.26|1684.16|12127
1587142800000|2020-04-17 17:00:00|1688.24|1686.14|1687.04|1684.94|1689.39|1687.29|1683.48|1681.38|11513
1587146400000|2020-04-17 18:00:00|1687.15|1685.05|1684.77|1682.67|1687.79|1685.69|1681.89|1679.79|9917
1587150000000|2020-04-17 19:00:00|1684.55|1682.45|1685.44|1683.34|1686.03|1683.93|1681.18|1679.08|12110
1587153600000|2020-04-17 20:00:00|1685.52|1683.42|1689.38|1680.12|1690.99|1684.72|1682.5|1676.06|4361
1587333600000|2020-04-19 22:00:00|1684.15|1680.85|1677.72|1674.42|1686.48|1683.18|1676.44|1673.14|4773
1587337200000|2020-04-19 23:00:00|1677.96|1674.66|1677.54|1674.54|1679.88|1676.88|1675.79|1672.79|4274
1587340800000|2020-04-20 00:00:00|1677.76|1674.76|1676.68|1673.68|1678.24|1675.24|1673.17|1670.17|4987
1587344400000|2020-04-20 01:00:00|1676.69|1673.69|1679.27|1676.27|1682.88|1679.88|1675.52|1672.52|6602
1587348000000|2020-04-20 02:00:00|1679.52|1676.52|1681.01|1678.01|1682.78|1679.78|1678.21|1675.21|5833
1587351600000|2020-04-20 03:00:00|1680.51|1677.51|1683.2|1680.2|1685.12|1682.12|1679.58|1676.58|5098
1587355200000|2020-04-20 04:00:00|1683.28|1680.28|1682.95|1679.95|1685.15|1682.15|1682.37|1679.37|4371
1587358800000|2020-04-20 05:00:00|1683.49|1680.49|1683.86|1680.86|1685.46|1682.46|1681.82|1678.82|4574
1587362400000|2020-04-20 06:00:00|1683.51|1680.51|1681.59|1678.59|1687.15|1684.15|1674.4|1671.4|9645
1587366000000|2020-04-20 07:00:00|1681.52|1678.52|1676.19|1673.19|1683.35|1680.35|1675.21|1672.21|11377
1587369600000|2020-04-20 08:00:00|1675.73|1672.73|1680.81|1677.81|1682.01|1679.01|1674.79|1671.79|10102
1587373200000|2020-04-20 09:00:00|1680.82|1677.82|1681.85|1678.85|1686.45|1683.45|1679.43|1676.43|8779
1587376800000|2020-04-20 10:00:00|1682.31|1679.31|1685.1|1682.1|1686.32|1683.32|1676.24|1673.24|10053
1587380400000|2020-04-20 11:00:00|1685.5|1682.5|1689.03|1686.03|1691.66|1688.66|1681.17|1678.17|10597
1587384000000|2020-04-20 12:00:00|1688.92|1685.92|1686.78|1683.78|1690.06|1687.06|1685.05|1682.05|9267
1587387600000|2020-04-20 13:00:00|1686.71|1683.71|1691.73|1688.73|1694.23|1691.23|1682.12|1679.12|13146
1587391200000|2020-04-20 14:00:00|1691.49|1688.49|1692.32|1689.32|1693.14|1690.14|1684.46|1681.46|15838
1587394800000|2020-04-20 15:00:00|1692.3|1689.3|1700.15|1698.05|1700.96|1698.86|1691.83|1688.83|15246
1587398400000|2020-04-20 16:00:00|1700.3|1698.2|1695.19|1693.09|1704.75|1702.65|1693.5|1691.4|14057
1587402000000|2020-04-20 17:00:00|1695.39|1693.29|1693.72|1691.62|1698.82|1696.72|1692.95|1690.85|11941
1587405600000|2020-04-20 18:00:00|1693.79|1691.69|1691.15|1689.05|1695.22|1693.12|1686.63|1684.53|12498
1587409200000|2020-04-20 19:00:00|1691.3|1689.2|1697.4|1695.3|1698.21|1696.11|1689.86|1687.76|12782
1587412800000|2020-04-20 20:00:00|1697.43|1695.33|1697.25|1695.15|1699.46|1697.36|1695.63|1693.53|3707
1587420000000|2020-04-20 22:00:00|1696|1693.9|1692.92|1690.82|1701.03|1695.89|1692.47|1690.3|3628
1587423600000|2020-04-20 23:00:00|1693.7|1691.6|1692.55|1690.45|1693.9|1691.8|1690.61|1688.24|2854
1587427200000|2020-04-21 00:00:00|1692.62|1690.52|1691.06|1688.96|1694.12|1692.02|1689.43|1687.33|5309
1587430800000|2020-04-21 01:00:00|1690.97|1688.87|1691.12|1689.02|1692.98|1690.88|1689.18|1687.08|5620
1587434400000|2020-04-21 02:00:00|1691.1|1689|1689.94|1687.84|1693.02|1690.92|1687.94|1685.84|6187
1587438000000|2020-04-21 03:00:00|1690.16|1688.06|1690.3|1688.2|1692.4|1690.3|1688.19|1686.09|4557
1587441600000|2020-04-21 04:00:00|1690.34|1688.24|1688.16|1686.06|1691.24|1689.14|1687.81|1685.71|3535
1587445200000|2020-04-21 05:00:00|1688.04|1685.94|1690.89|1688.79|1693.74|1691.64|1687.26|1685.16|7583
1587448800000|2020-04-21 06:00:00|1691.03|1688.93|1695.83|1693.73|1696.4|1694.3|1690.83|1688.73|9121
1587452400000|2020-04-21 07:00:00|1695.78|1693.68|1697.31|1695.21|1699.07|1696.97|1694.26|1692.16|14952
1587456000000|2020-04-21 08:00:00|1697.29|1695.19|1694.97|1692.87|1697.94|1695.84|1693.32|1691.22|9793
1587459600000|2020-04-21 09:00:00|1695.06|1692.96|1680.34|1678.24|1695.63|1693.53|1672.19|1670.09|13676
1587463200000|2020-04-21 10:00:00|1680.3|1678.2|1680.28|1678.18|1683.82|1681.72|1675.46|1673.36|9246
1587466800000|2020-04-21 11:00:00|1680.2|1678.1|1668.38|1666.28|1682.41|1680.31|1661.57|1658.03|14460
1587470400000|2020-04-21 12:00:00|1668.49|1666.39|1666.69|1664.59|1676.85|1674.75|1663.84|1661.74|14554
1587474000000|2020-04-21 13:00:00|1666.71|1664.61|1680.63|1678.53|1685.24|1683.14|1664.79|1662.69|17749
1587477600000|2020-04-21 14:00:00|1680.86|1678.76|1684.84|1682.74|1692.91|1690.81|1678.29|1676.19|19996
1587481200000|2020-04-21 15:00:00|1685.03|1682.93|1679.32|1677.22|1687.99|1685.89|1676.56|1674.46|17738
1587484800000|2020-04-21 16:00:00|1679.26|1677.16|1674.42|1672.32|1682.9|1680.8|1673.38|1671.28|16230
1587488400000|2020-04-21 17:00:00|1674.2|1672.1|1678.85|1676.75|1678.97|1676.87|1672.37|1670.27|12664
1587492000000|2020-04-21 18:00:00|1678.94|1676.84|1682.14|1680.04|1683.4|1681.3|1676.4|1674.3|12920
1587495600000|2020-04-21 19:00:00|1682.16|1680.06|1685.91|1683.81|1689|1686.9|1680.41|1678.31|13263
1587499200000|2020-04-21 20:00:00|1686.03|1683.93|1689.48|1687.38|1690.83|1688.73|1679.81|1677.71|3036
1587506400000|2020-04-21 22:00:00|1688.3|1686.2|1687.21|1685.11|1691.37|1689.27|1684.64|1682.54|3796
1587510000000|2020-04-21 23:00:00|1687.35|1685.25|1689.27|1687.17|1691.28|1689.18|1685.44|1683.34|4166
1587513600000|2020-04-22 00:00:00|1689.24|1687.14|1688.62|1686.52|1691.42|1689.32|1685.23|1683.13|6190
1587517200000|2020-04-22 01:00:00|1688.69|1686.59|1689.28|1687.18|1692.83|1690.73|1686.43|1684.33|8283
1587520800000|2020-04-22 02:00:00|1689.18|1687.08|1686.78|1684.68|1690.98|1688.88|1684.5|1682.4|5481
1587524400000|2020-04-22 03:00:00|1686.75|1684.65|1684.35|1682.25|1687.6|1685.5|1682.99|1680.89|6176
1587528000000|2020-04-22 04:00:00|1684.61|1682.51|1686.45|1684.35|1687.52|1685.42|1681.41|1679.31|7836
1587531600000|2020-04-22 05:00:00|1686.46|1684.36|1685.95|1683.85|1688.5|1686.4|1684.34|1682.24|9409
1587535200000|2020-04-22 06:00:00|1685.85|1683.75|1685.28|1683.18|1686.7|1684.6|1682.14|1680.04|10292
1587538800000|2020-04-22 07:00:00|1685.2|1683.1|1694.12|1692.02|1700.73|1698.63|1684.91|1682.81|15748
1587542400000|2020-04-22 08:00:00|1694.17|1692.07|1697.34|1695.24|1700.44|1698.34|1693.03|1690.93|12353
1587546000000|2020-04-22 09:00:00|1696.71|1694.61|1702.91|1700.81|1708.29|1706.19|1696.37|1694.27|11086
1587549600000|2020-04-22 10:00:00|1703.02|1700.92|1704.43|1702.33|1705.45|1703.35|1700.39|1698.29|8748
1587553200000|2020-04-22 11:00:00|1704.36|1702.26|1696.84|1694.74|1704.51|1702.41|1696.43|1694.33|11907
1587556800000|2020-04-22 12:00:00|1696.94|1694.84|1707.24|1705.14|1713.01|1710.91|1694.46|1692.36|15203
1587560400000|2020-04-22 13:00:00|1707.25|1705.15|1710.01|1707.91|1712.28|1710.18|1702.24|1700.14|18270
1587564000000|2020-04-22 14:00:00|1709.65|1707.55|1709.93|1707.83|1712.81|1710.71|1705.83|1703.73|20719
1587567600000|2020-04-22 15:00:00|1709.9|1707.8|1710.18|1709.18|1712.88|1710.78|1707.41|1705.31|16164
1587571200000|2020-04-22 16:00:00|1710.53|1709.53|1713.8|1712.8|1716.23|1715.23|1708.7|1707.46|15586
1587574800000|2020-04-22 17:00:00|1713.84|1712.84|1714.33|1713.33|1719.07|1718.07|1712.47|1711.42|14636
1587578400000|2020-04-22 18:00:00|1714.11|1713.11|1716.34|1715.34|1718.37|1717.37|1712.88|1711.24|12372
1587582000000|2020-04-22 19:00:00|1716.11|1715.11|1718.81|1717.81|1719.61|1718.61|1713.34|1712.3|14013
1587585600000|2020-04-22 20:00:00|1718.63|1717.63|1714.71|1713.71|1719.2|1718.2|1714.13|1712.78|3933
1587592800000|2020-04-22 22:00:00|1713.85|1711.85|1713.1|1712.1|1717.22|1715.48|1712.53|1711.17|2647
1587596400000|2020-04-22 23:00:00|1713.22|1712.22|1711.93|1710.93|1716.73|1715.39|1710.69|1709.45|4127
1587600000000|2020-04-23 00:00:00|1712.37|1711.37|1712.26|1711.26|1713.85|1712.85|1709.62|1708.32|6328
1587603600000|2020-04-23 01:00:00|1712.44|1711.44|1710.67|1709.67|1719.96|1718.85|1709.5|1707.99|11916
1587607200000|2020-04-23 02:00:00|1710.74|1709.74|1709.97|1708.97|1713.37|1711.91|1707.95|1706.61|7647
1587610800000|2020-04-23 03:00:00|1709.96|1708.96|1711.21|1710.21|1712.54|1711.54|1708.01|1706.68|5850
1587614400000|2020-04-23 04:00:00|1711.24|1710.24|1714.29|1713.29|1714.6|1713.6|1709.87|1708.41|5629
1587618000000|2020-04-23 05:00:00|1714.3|1713.3|1717.36|1716.36|1718.28|1717.05|1713.19|1712.19|7466
1587621600000|2020-04-23 06:00:00|1717.37|1716.37|1716.1|1715.1|1719.21|1718.21|1712.72|1711.72|9316
1587625200000|2020-04-23 07:00:00|1716.14|1715.14|1718.12|1717.12|1719.69|1718.69|1710.79|1709.79|12326
1587628800000|2020-04-23 08:00:00|1718.14|1717.14|1726.27|1725.27|1728.19|1727.19|1717.91|1716.91|13710
1587632400000|2020-04-23 09:00:00|1726.28|1725.28|1726.18|1725.18|1728.68|1727.68|1724.23|1723.23|9206
1587636000000|2020-04-23 10:00:00|1726.36|1725.36|1727.85|1726.85|1728.82|1727.82|1724.14|1723.14|8714
1587639600000|2020-04-23 11:00:00|1727.91|1726.91|1728.46|1727.46|1733|1732|1727.32|1726.32|13151
1587643200000|2020-04-23 12:00:00|1728.37|1727.37|1725.27|1724.27|1730|1729|1722.71|1721.71|15976
1587646800000|2020-04-23 13:00:00|1724.74|1723.74|1729.94|1727.94|1734.02|1733.02|1721.18|1720.18|16961
1587650400000|2020-04-23 14:00:00|1729.78|1727.78|1735.04|1734.04|1738.98|1737.98|1729.22|1727.78|18802
1587654000000|2020-04-23 15:00:00|1735.13|1734.13|1730.58|1729.58|1739.52|1738.52|1728.09|1727.09|17055
1587657600000|2020-04-23 16:00:00|1730.64|1729.64|1726.18|1725.18|1733.37|1732.37|1725.33|1724.33|16919
1587661200000|2020-04-23 17:00:00|1726.16|1725.16|1724.37|1723.37|1730.07|1729.07|1721.55|1720.38|18779
1587664800000|2020-04-23 18:00:00|1724.72|1723.72|1729.99|1728.99|1731.33|1729.83|1722.93|1721.85|13406
1587668400000|2020-04-23 19:00:00|1729.71|1728.71|1734.39|1732.39|1736.01|1735.01|1728.6|1727.6|12417
1587672000000|2020-04-23 20:00:00|1734.38|1732.38|1731.29|1730.29|1735.93|1734.36|1730.24|1727.84|4027
1587679200000|2020-04-23 22:00:00|1730.69|1729.69|1730.56|1729.56|1733.11|1730.27|1729.28|1727.59|2813
1587682800000|2020-04-23 23:00:00|1730.34|1729.34|1728.79|1727.79|1731.89|1730.51|1727.12|1725.57|2886
1587686400000|2020-04-24 00:00:00|1728.75|1727.75|1723.78|1721.78|1730.4|1729.4|1722.87|1721.37|5244
1587690000000|2020-04-24 01:00:00|1723.43|1722.43|1723.84|1722.84|1725.51|1724.32|1722.08|1720.58|7233
1587693600000|2020-04-24 02:00:00|1723.91|1722.91|1724.12|1723.12|1726.9|1725.67|1722.43|1721.29|5471
1587697200000|2020-04-24 03:00:00|1724.03|1723.03|1724.33|1723.33|1724.93|1723.93|1721.76|1720.26|3187
1587700800000|2020-04-24 04:00:00|1724.55|1723.55|1724.57|1723.57|1726.66|1725.66|1724.13|1723.06|3155
1587704400000|2020-04-24 05:00:00|1724.53|1723.53|1725.39|1724.39|1726.31|1725.31|1721.74|1720.74|5638
1587708000000|2020-04-24 06:00:00|1725.38|1724.38|1730.46|1729.46|1731.73|1730.73|1722.91|1721.91|12154
1587711600000|2020-04-24 07:00:00|1730.54|1729.54|1730.57|1729.57|1731.84|1730.84|1726.83|1725.45|11045
1587715200000|2020-04-24 08:00:00|1730.56|1729.56|1730.85|1729.85|1731.3|1730.3|1726.17|1725.17|9071
1587718800000|2020-04-24 09:00:00|1730.53|1729.53|1729.19|1728.19|1732.79|1731.79|1727.94|1726.94|11472
1587722400000|2020-04-24 10:00:00|1729.12|1728.12|1736.63|1735.63|1736.66|1735.65|1728.52|1727.52|10104
1587726000000|2020-04-24 11:00:00|1736.58|1735.58|1731.46|1730.46|1737.1|1736.1|1731.08|1729.94|15630
1587729600000|2020-04-24 12:00:00|1731.43|1730.43|1732.31|1731.31|1735.97|1734.97|1730.05|1728.73|16008
1587733200000|2020-04-24 13:00:00|1732.4|1731.4|1729.37|1728.37|1736.78|1735.78|1728.91|1727.91|16177
1587736800000|2020-04-24 14:00:00|1729.01|1728.01|1725.68|1724.68|1729.55|1728.55|1716.12|1715.12|19418
1587740400000|2020-04-24 15:00:00|1725.88|1724.88|1713.53|1712.53|1725.88|1724.88|1710.98|1709.98|19335
1587744000000|2020-04-24 16:00:00|1713.54|1712.54|1719.53|1718.53|1722.2|1721.2|1713.11|1712.11|15697
1587747600000|2020-04-24 17:00:00|1719.54|1718.54|1724.98|1723.98|1726.16|1725.16|1717.26|1716.26|14097
1587751200000|2020-04-24 18:00:00|1724.74|1723.74|1725.06|1724.06|1727.04|1726.04|1722.45|1720.8|12730
1587754800000|2020-04-24 19:00:00|1725.18|1724.18|1729.08|1728.08|1729.18|1728.18|1724.02|1723.02|12580
1587758400000|2020-04-24 20:00:00|1729.17|1728.17|1732.81|1726.89|1732.81|1728.89|1725.3|1723.61|4237
1587938400000|2020-04-26 22:00:00|1727.71|1725.41|1723.89|1721.59|1727.73|1725.43|1720.72|1718.42|4449
1587942000000|2020-04-26 23:00:00|1724.01|1721.71|1726.23|1724.23|1728.08|1726.08|1723.06|1720.76|3879
1587945600000|2020-04-27 00:00:00|1726.19|1724.19|1725.02|1723.02|1728.59|1726.59|1722.83|1720.83|4264
1587949200000|2020-04-27 01:00:00|1725.04|1723.04|1723.81|1721.81|1726.46|1724.46|1721.72|1719.72|7041
1587952800000|2020-04-27 02:00:00|1723.66|1721.66|1723.63|1721.63|1724.94|1723.17|1722.37|1720.37|5118
1587956400000|2020-04-27 03:00:00|1723.43|1721.43|1722.8|1720.8|1724.56|1722.56|1722.03|1720.03|3999
1587960000000|2020-04-27 04:00:00|1722.78|1720.78|1721.2|1719.2|1724.96|1722.96|1720.69|1718.69|5052
1587963600000|2020-04-27 05:00:00|1720.96|1718.96|1723.12|1722.12|1724.76|1722.76|1720.82|1718.82|6852
1587967200000|2020-04-27 06:00:00|1722.93|1721.93|1715.11|1714.11|1724.43|1723.43|1714.15|1713.15|10887
1587970800000|2020-04-27 07:00:00|1714.92|1713.92|1721.34|1720.34|1723.1|1722.1|1713.95|1712.95|16056
1587974400000|2020-04-27 08:00:00|1721.36|1720.36|1722.72|1721.72|1724.52|1723.52|1719.15|1718.15|15042
1587978000000|2020-04-27 09:00:00|1722.7|1721.7|1718.02|1717.02|1723.51|1722.51|1716.49|1715.49|13247
1587981600000|2020-04-27 10:00:00|1718|1717|1717.8|1716.8|1719.56|1718.56|1716.05|1715.05|10006
1587985200000|2020-04-27 11:00:00|1717.77|1716.77|1715.64|1714.64|1719.61|1718.61|1715.14|1714.14|13930
1587988800000|2020-04-27 12:00:00|1715.52|1714.52|1720.36|1719.36|1722.07|1721.07|1713.1|1712.1|15747
1587992400000|2020-04-27 13:00:00|1720.41|1719.41|1716.21|1715.21|1722.99|1721.99|1714.13|1713.13|17473
1587996000000|2020-04-27 14:00:00|1716.17|1715.17|1713.12|1712.12|1717.59|1716.59|1706.88|1705.88|20273
1587999600000|2020-04-27 15:00:00|1713.06|1712.06|1712.01|1711.01|1715.53|1714.53|1709.59|1708.59|14019
1588003200000|2020-04-27 16:00:00|1711.87|1710.87|1712.84|1711.84|1715.02|1714.02|1711.19|1710.19|12145
1588006800000|2020-04-27 17:00:00|1712.68|1711.68|1712.2|1711.2|1714.33|1713.33|1710.16|1709.16|9719
1588010400000|2020-04-27 18:00:00|1712.26|1711.26|1713.86|1712.86|1714.31|1713.31|1710.92|1709.92|8146
1588014000000|2020-04-27 19:00:00|1713.83|1712.83|1717.77|1716.77|1718.83|1717.83|1712.99|1711.99|9411
1588017600000|2020-04-27 20:00:00|1718|1717|1714.49|1713.49|1718.31|1717.31|1714|1713|2989
1588024800000|2020-04-27 22:00:00|1713.13|1712.13|1712.42|1711.42|1717.7|1716.7|1711.92|1710.65|2823
1588028400000|2020-04-27 23:00:00|1712.59|1711.59|1710.31|1709.31|1712.78|1711.78|1707.75|1706.75|4569
1588032000000|2020-04-28 00:00:00|1710.11|1709.11|1708.66|1707.66|1711|1710|1705.23|1704.23|5820
1588035600000|2020-04-28 01:00:00|1708.67|1707.67|1704.22|1703.22|1708.82|1707.82|1701.03|1700.03|9526
1588039200000|2020-04-28 02:00:00|1704.2|1703.2|1703.36|1702.36|1705.23|1704.23|1702.38|1701.38|5841
1588042800000|2020-04-28 03:00:00|1703.34|1702.34|1698.88|1697.88|1703.52|1702.52|1696.78|1695.78|5316
1588046400000|2020-04-28 04:00:00|1698.86|1697.86|1698.3|1697.3|1699.57|1698.57|1696.51|1695.51|5507
1588050000000|2020-04-28 05:00:00|1698.23|1697.23|1696.18|1695.18|1698.24|1697.24|1692.42|1691.42|6992
1588053600000|2020-04-28 06:00:00|1696.12|1695.12|1703.12|1702.12|1703.86|1702.86|1694.07|1693.07|10003
1588057200000|2020-04-28 07:00:00|1703.24|1702.24|1702.47|1701.47|1705.12|1704.12|1699.9|1698.9|11548
1588060800000|2020-04-28 08:00:00|1702.55|1701.55|1703.15|1702.15|1704.62|1703.62|1700.17|1699.17|16143
1588064400000|2020-04-28 09:00:00|1702.98|1701.98|1708.84|1707.84|1715.28|1714.28|1701.7|1700.7|17732
1588068000000|2020-04-28 10:00:00|1708.79|1707.79|1709.98|1708.98|1711.63|1710.63|1706.48|1705.48|16516
1588071600000|2020-04-28 11:00:00|1709.92|1708.92|1710.27|1709.27|1712.89|1711.89|1708.33|1707.33|17715
1588075200000|2020-04-28 12:00:00|1710.24|1709.24|1711.38|1710.38|1714.51|1713.51|1706.89|1705.89|18011
1588078800000|2020-04-28 13:00:00|1711.4|1710.4|1698.89|1697.99|1713.67|1712.67|1697.04|1695.83|16757
1588082400000|2020-04-28 14:00:00|1698.87|1697.97|1700.25|1699.35|1704.61|1703.71|1693|1691.51|19786
1588086000000|2020-04-28 15:00:00|1700.32|1699.42|1704.9|1704|1709.89|1708.99|1700.1|1699.2|20161
1588089600000|2020-04-28 16:00:00|1704.78|1703.88|1706.31|1705.41|1709.98|1708.4|1703.63|1702.73|15613
1588093200000|2020-04-28 17:00:00|1705.75|1704.85|1708.88|1707.98|1711.37|1710.47|1705.3|1704.4|13222
1588096800000|2020-04-28 18:00:00|1708.89|1707.99|1707.69|1706.79|1709.36|1708.46|1706.26|1705.36|10813
1588100400000|2020-04-28 19:00:00|1707.67|1706.77|1709.47|1708.57|1709.96|1709.06|1703.02|1702.12|13405
1588104000000|2020-04-28 20:00:00|1709.46|1708.56|1709.71|1707.71|1710.86|1709.96|1708.07|1706.77|3101
1588111200000|2020-04-28 22:00:00|1709|1708.1|1705.28|1704.38|1709.66|1708.76|1704.21|1703.31|3040
1588114800000|2020-04-28 23:00:00|1705.43|1704.53|1705.98|1705.08|1708.9|1706.43|1704.76|1703.7|2839
1588118400000|2020-04-29 00:00:00|1705.87|1704.97|1706.92|1706.02|1708.72|1707.19|1705.6|1704.43|3145
1588122000000|2020-04-29 01:00:00|1706.93|1706.03|1712.34|1711.44|1713.27|1711.9|1706.8|1705.9|5730
1588125600000|2020-04-29 02:00:00|1712.2|1711.3|1709.52|1708.62|1713.66|1712.02|1709.06|1708.16|4049
1588129200000|2020-04-29 03:00:00|1709.38|1708.48|1710.93|1710.03|1712.5|1711.07|1709.38|1708.48|2427
1588132800000|2020-04-29 04:00:00|1710.85|1709.95|1711.06|1710.16|1712.27|1710.75|1710.56|1709.66|2735
1588136400000|2020-04-29 05:00:00|1710.9|1710|1712.3|1711.4|1714.82|1713.21|1710.29|1709.39|4423
1588140000000|2020-04-29 06:00:00|1712.33|1711.43|1709.67|1708.77|1712.74|1711.84|1708.58|1707.68|6954
1588143600000|2020-04-29 07:00:00|1709.7|1708.8|1704.86|1703.96|1710.87|1709.97|1704.79|1703.89|16279
1588147200000|2020-04-29 08:00:00|1704.99|1704.09|1705.21|1704.31|1708.74|1707.69|1702.21|1701.12|17789
1588150800000|2020-04-29 09:00:00|1705.2|1704.3|1706.98|1706.08|1707.71|1706.5|1704.86|1703.96|16011
1588154400000|2020-04-29 10:00:00|1706.97|1706.07|1704.14|1703.24|1709.58|1708.68|1703.85|1702.87|17973
1588158000000|2020-04-29 11:00:00|1704.02|1703.12|1709.84|1708.94|1710.17|1709.27|1702.77|1701.87|16575
1588161600000|2020-04-29 12:00:00|1709.83|1708.93|1705.8|1704.9|1712.88|1711.63|1701.85|1700.95|17821
1588165200000|2020-04-29 13:00:00|1705.81|1704.91|1706.75|1705.85|1707.4|1706.39|1698.22|1696.71|19823
1588168800000|2020-04-29 14:00:00|1707.06|1706.16|1702|1701.1|1707.12|1706.22|1700.33|1699.43|18966
1588172400000|2020-04-29 15:00:00|1701.99|1701.09|1703.94|1703.04|1705.79|1704.89|1700.29|1699.39|14819
1588176000000|2020-04-29 16:00:00|1704.04|1703.14|1700.47|1699.57|1705.29|1704.3|1700.21|1698.83|14150
1588179600000|2020-04-29 17:00:00|1700.75|1699.85|1707.48|1700.34|1707.48|1704.64|1699.15|1698.25|14648
1588183200000|2020-04-29 18:00:00|1706.77|1699.77|1705.02|1704.12|1709.27|1708.34|1700.17|1699|17982
1588186800000|2020-04-29 19:00:00|1704.94|1704.04|1715.85|1714.95|1718.29|1717.39|1703.88|1702.98|14622
1588190400000|2020-04-29 20:00:00|1715.89|1714.99|1715.29|1711.07|1717.8|1716.79|1712.06|1710.74|5132
1588197600000|2020-04-29 22:00:00|1712.66|1710.66|1713.54|1712.64|1715.33|1713.91|1710.66|1708.66|3490
1588201200000|2020-04-29 23:00:00|1713.35|1712.45|1714.57|1713.67|1716.85|1715.47|1712.68|1711.78|4352
1588204800000|2020-04-30 00:00:00|1714.51|1713.61|1712.92|1712.02|1716.11|1714.65|1710.29|1708.88|5526
1588208400000|2020-04-30 01:00:00|1712.66|1711.76|1712.36|1711.46|1713.9|1712.77|1709.69|1708.68|5439
1588212000000|2020-04-30 02:00:00|1712.37|1711.47|1711.37|1710.47|1714.51|1713.61|1709.7|1708.8|5165
1588215600000|2020-04-30 03:00:00|1711.38|1710.48|1713.46|1712.56|1713.67|1712.77|1710.54|1709.01|4959
1588219200000|2020-04-30 04:00:00|1713.43|1712.53|1712.25|1711.35|1714.81|1713.18|1711.17|1709.9|5015
1588222800000|2020-04-30 05:00:00|1712.26|1711.36|1715.92|1715.02|1717.4|1715.9|1711.35|1710.08|7490
1588226400000|2020-04-30 06:00:00|1715.83|1714.93|1718.27|1717.37|1720.8|1719.78|1713.23|1712.28|10194
1588230000000|2020-04-30 07:00:00|1718.3|1717.4|1718.3|1717.4|1722.72|1721.82|1717.83|1716.6|18646
1588233600000|2020-04-30 08:00:00|1718.35|1717.45|1717.64|1716.74|1719.67|1718.59|1715.74|1714.84|14783
1588237200000|2020-04-30 09:00:00|1717.65|1716.75|1716.34|1715.44|1720.23|1719.33|1715.37|1713.93|13256
1588240800000|2020-04-30 10:00:00|1716|1715.1|1716.42|1715.52|1717|1715.94|1714.71|1713.37|11803
1588244400000|2020-04-30 11:00:00|1716.44|1715.54|1717.26|1716.36|1719.01|1717.95|1711.96|1711.06|18546
1588248000000|2020-04-30 12:00:00|1717.28|1716.38|1707.17|1706.27|1717.94|1716.61|1695.94|1692.2|21543
1588251600000|2020-04-30 13:00:00|1707.09|1706.19|1703.73|1702.83|1708.26|1706.84|1698.96|1697.85|16222
1588255200000|2020-04-30 14:00:00|1703.63|1702.73|1706.45|1705.55|1708.6|1707.7|1701.79|1700.72|15736
1588258800000|2020-04-30 15:00:00|1706.34|1705.44|1694.47|1693.57|1709.43|1708.53|1693.44|1692.54|15250
1588262400000|2020-04-30 16:00:00|1694.69|1693.79|1688.43|1687.53|1697.89|1696.35|1682.65|1681.38|20786
1588266000000|2020-04-30 17:00:00|1688.38|1687.48|1684.41|1683.51|1692.01|1691.11|1684.03|1682.86|16528
1588269600000|2020-04-30 18:00:00|1684.48|1683.58|1685.15|1684.25|1688.96|1688.06|1681.81|1680.91|11683
1588273200000|2020-04-30 19:00:00|1685.24|1684.34|1687.45|1685.45|1691.57|1690.2|1682.75|1681.85|13565
1588276800000|2020-04-30 20:00:00|1687.74|1685.74|1688.09|1681.75|1689.6|1688.2|1682.12|1680.59|5960
1588284000000|2020-04-30 22:00:00|1686.83|1684.83|1689.43|1688.53|1692.47|1689.5|1686.28|1682.9|3462
1588287600000|2020-04-30 23:00:00|1689.45|1688.55|1688.59|1687.69|1691.21|1689.21|1687.05|1685.86|4147
1588291200000|2020-05-01 00:00:00|1688.88|1687.98|1688.32|1687.42|1690.02|1688.78|1682.61|1681.33|7146
1588294800000|2020-05-01 01:00:00|1688.33|1687.43|1687.87|1686.97|1689.72|1688.33|1685.42|1684.14|6087
1588298400000|2020-05-01 02:00:00|1687.86|1686.96|1689.93|1689.03|1691.23|1690.33|1686.71|1685.45|5356
1588302000000|2020-05-01 03:00:00|1690|1689.1|1689.3|1687.3|1690.81|1689.91|1687.69|1686.33|3883
1588305600000|2020-05-01 04:00:00|1689.38|1687.38|1688.43|1687.53|1690.42|1688.75|1686.89|1685.7|3795
1588309200000|2020-05-01 05:00:00|1688.42|1687.52|1673.83|1672.93|1689.24|1687.72|1672.93|1671.34|10284
1588312800000|2020-05-01 06:00:00|1673.3|1672.4|1677.19|1676.29|1679.4|1677.51|1671.28|1669.54|9821
1588316400000|2020-05-01 07:00:00|1677.18|1676.28|1672.93|1672.03|1678.94|1678.04|1671.72|1670.82|21273
1588320000000|2020-05-01 08:00:00|1672.91|1672.01|1673.34|1672.44|1678.5|1677.6|1672.02|1671.12|20970
1588323600000|2020-05-01 09:00:00|1673.77|1672.87|1675.29|1674.39|1677.46|1676.56|1672.51|1671.61|21062
1588327200000|2020-05-01 10:00:00|1675.37|1674.47|1677.86|1676.96|1681.75|1680.72|1673.93|1672.96|23055
1588330800000|2020-05-01 11:00:00|1677.87|1676.97|1680.97|1680.07|1686.38|1685.12|1677.46|1676.56|22396
1588334400000|2020-05-01 12:00:00|1681.04|1680.14|1680.82|1679.92|1683.34|1682.32|1676.47|1675.16|20203
1588338000000|2020-05-01 13:00:00|1680.79|1679.89|1686.14|1685.24|1689.48|1688.58|1678.02|1677.12|23323
1588341600000|2020-05-01 14:00:00|1685.7|1684.8|1688.98|1688.08|1690.24|1689.33|1678.26|1677.36|19765
1588345200000|2020-05-01 15:00:00|1689.04|1688.14|1696.74|1695.84|1698.66|1697.76|1687.25|1686.01|18043
1588348800000|2020-05-01 16:00:00|1696.65|1695.75|1698.47|1697.57|1701.61|1700.2|1693.47|1692.49|14032
1588352400000|2020-05-01 17:00:00|1698.4|1697.5|1698.02|1697.12|1699.94|1698.73|1692.89|1691.37|13170
1588356000000|2020-05-01 18:00:00|1697.82|1696.92|1703.62|1702.72|1705.61|1704.24|1696.99|1695.73|13206
1588359600000|2020-05-01 19:00:00|1703.6|1702.7|1699.87|1698.97|1706.31|1705.41|1699.58|1698.22|14205
1588363200000|2020-05-01 20:00:00|1699.74|1698.84|1701.65|1699.65|1702.7|1700.45|1698.67|1697.29|3919
1588543200000|2020-05-03 22:00:00|1700.41|1698.11|1694.45|1692.45|1700.89|1699.48|1692.57|1691.07|4579
1588546800000|2020-05-03 23:00:00|1694.44|1692.44|1700.42|1699.52|1700.67|1699.77|1694.44|1692.44|4634
1588550400000|2020-05-04 00:00:00|1700.14|1699.24|1696.53|1695.63|1700.63|1699.73|1696.15|1695.25|5072
1588554000000|2020-05-04 01:00:00|1696.42|1695.52|1699.34|1698.44|1701|1699.87|1696.14|1695.24|5246
1588557600000|2020-05-04 02:00:00|1699.2|1698.3|1698.12|1697.22|1699.99|1699.09|1696.57|1695.1|5123
1588561200000|2020-05-04 03:00:00|1698.66|1696.66|1701.76|1699.76|1702.59|1701.29|1698|1696.56|3408
1588564800000|2020-05-04 04:00:00|1701.78|1699.78|1698.67|1697.77|1701.79|1700.36|1697.36|1695.95|3417
1588568400000|2020-05-04 05:00:00|1698.74|1697.84|1699.48|1698.58|1701.51|1700.61|1697.27|1696.37|5330
1588572000000|2020-05-04 06:00:00|1699.46|1698.56|1705.89|1704.99|1706.59|1705.69|1698.82|1697.29|7420
1588575600000|2020-05-04 07:00:00|1705.86|1704.96|1704.67|1703.77|1707.8|1706.9|1703.03|1702.13|7238
1588579200000|2020-05-04 08:00:00|1704.68|1703.78|1705.72|1704.82|1707.42|1706.52|1703.24|1702.34|5743
1588582800000|2020-05-04 09:00:00|1705.68|1704.78|1707.68|1706.78|1708.81|1707.91|1703.67|1702.77|5356
1588586400000|2020-05-04 10:00:00|1707.76|1706.86|1705.01|1704.11|1715.97|1713.25|1704.36|1703.46|7600
1588590000000|2020-05-04 11:00:00|1705.02|1704.12|1708.25|1706.25|1710.08|1709.18|1704.42|1703.52|6250
1588593600000|2020-05-04 12:00:00|1707.63|1706.73|1702.01|1701.11|1710.43|1709.53|1696.56|1695.66|11453
1588597200000|2020-05-04 13:00:00|1702.03|1701.13|1706.63|1704.63|1711.49|1710.2|1698.28|1697.38|15834
1588600800000|2020-05-04 14:00:00|1706.44|1704.44|1702.34|1701.44|1710.44|1709.54|1700.33|1699.43|17277
1588604400000|2020-05-04 15:00:00|1702.39|1701.49|1708.77|1707.87|1709.62|1708.72|1701.77|1700.87|14415
1588608000000|2020-05-04 16:00:00|1708.26|1707.36|1706.81|1705.91|1708.89|1707.85|1704.89|1703.95|12230
1588611600000|2020-05-04 17:00:00|1706.82|1705.92|1708.67|1707.77|1709.25|1708.35|1704.27|1703.37|10032
1588615200000|2020-05-04 18:00:00|1708.49|1707.59|1708.51|1707.61|1709.07|1708.17|1702.34|1701.44|9211
1588618800000|2020-05-04 19:00:00|1708.48|1707.58|1704.87|1703.97|1708.93|1708.03|1702.79|1701.89|9406
1588622400000|2020-05-04 20:00:00|1704.84|1703.94|1702.86|1700.86|1705.07|1704.17|1701.39|1700.04|2628
1588629600000|2020-05-04 22:00:00|1703.76|1701.76|1702.57|1701.67|1703.84|1702.32|1701.63|1700.16|2380
1588633200000|2020-05-04 23:00:00|1702.93|1702.03|1704.14|1703.24|1704.6|1703.7|1702.45|1701.26|2298
1588636800000|2020-05-05 00:00:00|1704.08|1703.18|1699.37|1698.47|1704.5|1703.6|1698.97|1697.8|3864
1588640400000|2020-05-05 01:00:00|1699.47|1698.57|1700.55|1699.65|1701.71|1700.66|1697.15|1696.25|4316
1588644000000|2020-05-05 02:00:00|1700.67|1699.77|1698.36|1697.46|1701.26|1699.94|1697.88|1696.87|3490
1588647600000|2020-05-05 03:00:00|1698.38|1697.48|1699.02|1698.12|1699.61|1698.71|1698.15|1697.25|3126
1588651200000|2020-05-05 04:00:00|1699.03|1698.13|1699.76|1698.86|1700|1699.1|1697.98|1697.08|2401
1588654800000|2020-05-05 05:00:00|1699.77|1698.87|1704.45|1703.55|1704.67|1703.77|1699.7|1698.8|3469
1588658400000|2020-05-05 06:00:00|1704.33|1703.43|1700.85|1699.95|1705.01|1704.11|1700.67|1699.14|6166
1588662000000|2020-05-05 07:00:00|1700.76|1699.86|1699.12|1698.22|1701.05|1700.15|1690.04|1688.73|10783
1588665600000|2020-05-05 08:00:00|1699.13|1698.23|1700.49|1699.59|1709.59|1708.51|1697.14|1696.11|12065
1588669200000|2020-05-05 09:00:00|1700.52|1699.62|1698.49|1697.59|1701.45|1700.27|1696.27|1694.58|8958
1588672800000|2020-05-05 10:00:00|1698.48|1697.58|1698.85|1697.95|1701.31|1700.41|1697.06|1696.16|7244
1588676400000|2020-05-05 11:00:00|1698.81|1697.91|1696.08|1695.18|1700.66|1699.76|1695.86|1694.96|6861
1588680000000|2020-05-05 12:00:00|1696.04|1695.14|1696.57|1695.67|1701.27|1699.95|1695.18|1694.28|11203
1588683600000|2020-05-05 13:00:00|1696.59|1695.69|1698.14|1697.24|1706.01|1705.11|1694.02|1693.12|16769
1588687200000|2020-05-05 14:00:00|1698.71|1696.71|1697.97|1697.07|1700.66|1699.72|1695.38|1694.48|17450
1588690800000|2020-05-05 15:00:00|1697.92|1697.02|1702.24|1701.34|1703.66|1702.02|1697.67|1696.77|17095
1588694400000|2020-05-05 16:00:00|1702.93|1700.93|1703.16|1702.26|1703.97|1703.07|1698.6|1697.37|13362
1588698000000|2020-05-05 17:00:00|1703.31|1702.41|1705.73|1704.83|1707.09|1705.64|1702.15|1700.94|11686
1588701600000|2020-05-05 18:00:00|1705.74|1704.84|1708.34|1707.44|1710.84|1709.62|1704.9|1703.76|12480
1588705200000|2020-05-05 19:00:00|1708.26|1707.36|1711.24|1710.34|1712.57|1711.58|1705.38|1704.06|13576
1588708800000|2020-05-05 20:00:00|1711.15|1710.25|1706.39|1704.39|1711.27|1710.25|1705.1|1702.19|4331
1588716000000|2020-05-05 22:00:00|1706.59|1705.69|1706.23|1705.33|1707.38|1705.95|1703.92|1701.27|3802
1588719600000|2020-05-05 23:00:00|1706.29|1705.39|1704.38|1703.48|1708.21|1706.72|1703.79|1702.34|2803
1588723200000|2020-05-06 00:00:00|1704.62|1703.72|1702.6|1701.7|1705.29|1704.39|1701.31|1700.41|4477
1588726800000|2020-05-06 01:00:00|1702.4|1701.5|1705.35|1704.45|1708.33|1707.21|1702.12|1701.22|8318
1588730400000|2020-05-06 02:00:00|1705.22|1704.32|1703.49|1702.59|1705.78|1704.88|1702.89|1701.28|4216
1588734000000|2020-05-06 03:00:00|1703.24|1702.34|1702.83|1701.93|1704.44|1702.89|1701.23|1700.33|3185
1588737600000|2020-05-06 04:00:00|1702.86|1701.96|1703.65|1702.75|1704.65|1703.25|1701.63|1699.95|2914
1588741200000|2020-05-06 05:00:00|1703.63|1702.73|1704.76|1703.86|1705.35|1704.06|1701.41|1700.35|4295
1588744800000|2020-05-06 06:00:00|1704.66|1703.76|1705.66|1704.76|1706.62|1705.5|1701.73|1700.7|10491
1588748400000|2020-05-06 07:00:00|1705.62|1704.72|1706.94|1706.04|1708.68|1707.78|1704.54|1703.64|9871
1588752000000|2020-05-06 08:00:00|1706.82|1705.92|1704.54|1703.64|1708.94|1708.04|1701.17|1700.27|10748
1588755600000|2020-05-06 09:00:00|1704.47|1703.57|1701.64|1700.74|1704.67|1703.77|1700.27|1699.37|8516
1588759200000|2020-05-06 10:00:00|1701.62|1700.72|1703.2|1701.2|1704.47|1703.07|1699.75|1698.85|8776
1588762800000|2020-05-06 11:00:00|1703.26|1701.26|1702.39|1701.49|1703.72|1702.31|1699.81|1698.91|7187
1588766400000|2020-05-06 12:00:00|1702.31|1701.41|1697.68|1696.78|1706.07|1704.92|1694.88|1693.98|15213
1588770000000|2020-05-06 13:00:00|1697.7|1696.8|1697.39|1696.49|1699.5|1698.19|1686.42|1685.52|20709
1588773600000|2020-05-06 14:00:00|1697.44|1696.54|1690.13|1689.23|1697.46|1696.56|1684.35|1683.45|19314
1588777200000|2020-05-06 15:00:00|1690.2|1689.3|1689.84|1688.94|1691.06|1690.16|1685.26|1684.29|17878
1588780800000|2020-05-06 16:00:00|1689.78|1688.88|1687|1686.1|1689.78|1688.88|1682.61|1681.71|15391
1588784400000|2020-05-06 17:00:00|1686.95|1686.05|1685.62|1684.72|1689.27|1687.81|1683.57|1682.4|11986
1588788000000|2020-05-06 18:00:00|1685.64|1684.74|1688.87|1687.97|1693.28|1690.5|1685.32|1684.18|11871
1588791600000|2020-05-06 19:00:00|1688.65|1687.75|1689.56|1688.66|1691.5|1690.4|1688.24|1686.96|12905
1588795200000|2020-05-06 20:00:00|1689.55|1688.65|1686.92|1685.42|1690.36|1688.99|1683.35|1680.7|5626
1588802400000|2020-05-06 22:00:00|1686.04|1684.54|1688.57|1687.67|1690.3|1689.23|1684.96|1683.45|6704
1588806000000|2020-05-06 23:00:00|1689|1687.5|1690.73|1689.83|1692.58|1690.35|1686.57|1685.07|6174
1588809600000|2020-05-07 00:00:00|1690.6|1689.7|1693.6|1692.7|1697.45|1694.8|1690.34|1688.45|8116
1588813200000|2020-05-07 01:00:00|1693.61|1692.71|1691.64|1690.74|1695.6|1693.1|1690.73|1689.55|6607
1588816800000|2020-05-07 02:00:00|1691.95|1691.05|1692.84|1691.34|1694.8|1692.28|1691.14|1688.7|5115
1588820400000|2020-05-07 03:00:00|1692.73|1691.23|1692.56|1691.66|1694.7|1693.04|1690.32|1688.9|5388
1588824000000|2020-05-07 04:00:00|1692.46|1691.56|1692.48|1691.58|1694.6|1692.53|1691.72|1689.9|4126
1588827600000|2020-05-07 05:00:00|1692.79|1691.29|1688.69|1687.79|1694.8|1692.36|1687.5|1685.15|7191
1588831200000|2020-05-07 06:00:00|1688.45|1687.55|1687|1686.1|1689.3|1688.15|1684.92|1683.31|11556
1588834800000|2020-05-07 07:00:00|1686.94|1686.04|1689.63|1688.73|1691.42|1690.46|1686.94|1686.04|13348
1588838400000|2020-05-07 08:00:00|1689.53|1688.63|1692.06|1691.16|1694.27|1693.34|1689.53|1688.63|11152
1588842000000|2020-05-07 09:00:00|1692.08|1691.18|1694.11|1693.21|1696.82|1695.92|1691.29|1690.39|12484
1588845600000|2020-05-07 10:00:00|1694.02|1693.12|1694.26|1693.36|1696.42|1695.52|1692.35|1691.35|10313
1588849200000|2020-05-07 11:00:00|1694.19|1693.29|1696.27|1695.37|1697.18|1696.28|1692.77|1691.87|10472
1588852800000|2020-05-07 12:00:00|1696.3|1695.4|1698.6|1697.7|1699.99|1699.09|1693.8|1692.71|13854
1588856400000|2020-05-07 13:00:00|1698.59|1697.69|1698.29|1697.39|1699.92|1698.92|1694.34|1693.44|16608
1588860000000|2020-05-07 14:00:00|1698.33|1697.43|1696.88|1695.98|1701.93|1700.6|1695.81|1694.65|17887
1588863600000|2020-05-07 15:00:00|1696.92|1696.02|1709.35|1708.45|1711.5|1710.6|1696.92|1696.02|20586
1588867200000|2020-05-07 16:00:00|1709.5|1708.6|1716.06|1715.16|1717.19|1716.25|1708.47|1706.89|19256
1588870800000|2020-05-07 17:00:00|1715.87|1714.97|1720.76|1719.86|1721.6|1720.7|1715.5|1714.31|17599
1588874400000|2020-05-07 18:00:00|1720.64|1719.74|1719.42|1718.52|1723.05|1721.73|1713.38|1711.75|16216
1588878000000|2020-05-07 19:00:00|1719.47|1718.57|1716.44|1714.94|1721.7|1720.8|1714.17|1712.99|13725
1588881600000|2020-05-07 20:00:00|1716.67|1715.17|1718.02|1712.42|1719.92|1719.01|1714.88|1711.89|4731
1588888800000|2020-05-07 22:00:00|1715.65|1714.15|1715.88|1714.38|1720.32|1715.96|1713.64|1710.16|5167
1588892400000|2020-05-07 23:00:00|1715.33|1713.83|1715.17|1713.67|1717.01|1715.32|1712.91|1710.35|5505
1588896000000|2020-05-08 00:00:00|1715.06|1713.56|1715.71|1714.21|1717.54|1716.48|1711.68|1709.65|7722
1588899600000|2020-05-08 01:00:00|1715.72|1714.22|1717.46|1715.96|1722.35|1720.41|1715.72|1714.22|10363
1588903200000|2020-05-08 02:00:00|1717.38|1716.48|1717.71|1716.21|1722.65|1719.49|1716.57|1714.35|6744
1588906800000|2020-05-08 03:00:00|1717.58|1716.08|1716.25|1715.35|1720.4|1717.36|1715.4|1713.45|5325
1588910400000|2020-05-08 04:00:00|1715.9|1715|1716.06|1715.16|1717.75|1716.46|1714.03|1711.8|5198
1588914000000|2020-05-08 05:00:00|1716.1|1715.2|1717.71|1716.21|1719.78|1718.81|1715.43|1712.63|6950
1588917600000|2020-05-08 06:00:00|1717.56|1716.06|1718.03|1716.53|1721.79|1720.08|1715.07|1713.35|12498
1588921200000|2020-05-08 07:00:00|1718.04|1716.54|1720.11|1719.21|1720.89|1719.89|1715.86|1714.72|16061
1588924800000|2020-05-08 08:00:00|1720.37|1718.87|1720.9|1720|1722.44|1721.22|1717.02|1715.82|16551
1588928400000|2020-05-08 09:00:00|1720.82|1719.92|1722.67|1721.77|1724.3|1723.4|1719.14|1718.23|15941
1588932000000|2020-05-08 10:00:00|1722.68|1721.78|1720.1|1719.2|1724.01|1723.11|1719.76|1718.81|13102
1588935600000|2020-05-08 11:00:00|1720.2|1719.3|1719.14|1718.24|1722.09|1721.19|1717.68|1716.52|13795
1588939200000|2020-05-08 12:00:00|1719.11|1718.21|1712.77|1711.27|1723.54|1722.61|1706.79|1705.78|20753
1588942800000|2020-05-08 13:00:00|1712.94|1711.44|1718.27|1717.37|1721.46|1720.24|1709.18|1707.86|20025
1588946400000|2020-05-08 14:00:00|1718.08|1717.18|1716.21|1715.31|1723.75|1721.32|1711.64|1710.41|20802
1588950000000|2020-05-08 15:00:00|1716.35|1715.45|1715.88|1714.98|1718.41|1717.51|1711.11|1709.94|18018
1588953600000|2020-05-08 16:00:00|1715.87|1714.97|1710.43|1709.53|1716.6|1715.7|1708.88|1707.76|14734
1588957200000|2020-05-08 17:00:00|1710.46|1709.56|1709.96|1709.06|1712.66|1711.46|1708.12|1706.75|13950
1588960800000|2020-05-08 18:00:00|1709.61|1708.71|1705.44|1704.54|1710.31|1709.41|1704.05|1703.06|13426
1588964400000|2020-05-08 19:00:00|1705.52|1704.62|1707.71|1706.81|1708.37|1707.22|1702.72|1701.57|12881
1588968000000|2020-05-08 20:00:00|1707.72|1706.82|1703.81|1702.31|1708.29|1707.11|1702.14|1697.66|4888
1589148000000|2020-05-10 22:00:00|1705.01|1703.21|1705.22|1703.72|1708.8|1706.34|1702.4|1700.79|6116
1589151600000|2020-05-10 23:00:00|1705.1|1704.2|1707.13|1706.23|1708.71|1707.58|1704.09|1703.07|6359
1589155200000|2020-05-11 00:00:00|1707.11|1706.21|1705.42|1703.92|1708.78|1707.85|1704.47|1703.11|4555
1589158800000|2020-05-11 01:00:00|1705.33|1703.83|1711.29|1709.79|1713.48|1712.15|1703.42|1702.22|9399
1589162400000|2020-05-11 02:00:00|1711.05|1709.55|1710.54|1709.64|1712.06|1710.56|1708.76|1707.72|6347
1589166000000|2020-05-11 03:00:00|1710.56|1709.66|1708.48|1707.58|1710.98|1709.85|1707.65|1706.54|4627
1589169600000|2020-05-11 04:00:00|1708.51|1707.61|1706.4|1705.5|1709.29|1708.2|1705.39|1704.19|5265
1589173200000|2020-05-11 05:00:00|1706.38|1705.48|1705.97|1704.47|1707.33|1706.24|1702.96|1702.06|7761
1589176800000|2020-05-11 06:00:00|1705.91|1704.41|1707.49|1706.59|1708.75|1707.59|1703.69|1702.79|10330
1589180400000|2020-05-11 07:00:00|1707.48|1706.58|1707.55|1706.65|1710.35|1709.45|1705.27|1704.37|14010
1589184000000|2020-05-11 08:00:00|1707.56|1706.66|1705.18|1703.68|1709.35|1708.17|1703.52|1702.62|16250
1589187600000|2020-05-11 09:00:00|1704.8|1703.9|1701.94|1701.04|1706.52|1705.45|1700.73|1699.72|15132
1589191200000|2020-05-11 10:00:00|1701.96|1701.06|1700.35|1699.45|1702.68|1701.73|1694.68|1693.78|18115
1589194800000|2020-05-11 11:00:00|1700.37|1699.47|1701.71|1700.81|1702.46|1701.56|1697.54|1696.64|15657
1589198400000|2020-05-11 12:00:00|1701.72|1700.82|1706.02|1705.12|1708.51|1707.51|1701.04|1700.13|17699
1589202000000|2020-05-11 13:00:00|1706.04|1705.14|1704.9|1704|1708.99|1708.09|1702.53|1701.33|18932
1589205600000|2020-05-11 14:00:00|1704.87|1703.97|1698.22|1697.32|1705.82|1704.92|1697.15|1696.25|20895
1589209200000|2020-05-11 15:00:00|1697.82|1696.92|1697.59|1696.69|1699.7|1698.59|1692.79|1691.25|18072
1589212800000|2020-05-11 16:00:00|1697.64|1696.74|1697.61|1696.71|1698.36|1697.46|1694.19|1693.29|12213
1589216400000|2020-05-11 17:00:00|1697.58|1696.68|1696.97|1696.07|1700.06|1699.16|1695.5|1694.6|11593
1589220000000|2020-05-11 18:00:00|1696.99|1696.09|1698.52|1697.02|1699.36|1698.46|1694.3|1693.4|10554
1589223600000|2020-05-11 19:00:00|1698.43|1696.93|1697.47|1696.57|1699.61|1698.64|1696.73|1695.83|8969
1589227200000|2020-05-11 20:00:00|1697.41|1696.51|1699.05|1698.15|1699.38|1698.41|1696.83|1695.93|3870
1589234400000|2020-05-11 22:00:00|1698.03|1697.13|1698.89|1697.39|1699.36|1697.86|1696.39|1695.19|3102
1589238000000|2020-05-11 23:00:00|1698.54|1697.04|1698.67|1697.77|1700.34|1699.13|1697.69|1696.36|2966
1589241600000|2020-05-12 00:00:00|1698.9|1698|1697.56|1696.06|1699.89|1698.77|1694.39|1693.42|7028
1589245200000|2020-05-12 01:00:00|1697.49|1695.99|1697.47|1696.57|1698.77|1697.6|1695.75|1694.5|7707
1589248800000|2020-05-12 02:00:00|1697.43|1696.53|1699.52|1698.02|1700.94|1699.73|1696.74|1695.49|6635
1589252400000|2020-05-12 03:00:00|1699.51|1698.01|1701.18|1700.28|1702.55|1701.43|1699.07|1697.93|7188
1589256000000|2020-05-12 04:00:00|1701.17|1700.27|1700.71|1699.81|1702.87|1701.91|1700.36|1699.1|4754
1589259600000|2020-05-12 05:00:00|1700.7|1699.8|1702.39|1701.49|1703.79|1702.89|1700.5|1699.29|5838
1589263200000|2020-05-12 06:00:00|1702.15|1701.25|1700.45|1699.55|1703.03|1701.98|1698.78|1697.53|8430
1589266800000|2020-05-12 07:00:00|1700.23|1699.33|1704.68|1703.78|1706.42|1705.23|1699.61|1698.47|14993
1589270400000|2020-05-12 08:00:00|1704.54|1703.64|1705.39|1704.49|1707.55|1706.4|1703.37|1702.25|12527
1589274000000|2020-05-12 09:00:00|1705.75|1704.85|1705.65|1704.75|1707.19|1706.08|1703.75|1702.85|15472
1589277600000|2020-05-12 10:00:00|1705.59|1704.69|1704.2|1703.3|1707.97|1706.71|1702.2|1701.3|13170
1589281200000|2020-05-12 11:00:00|1704.21|1703.31|1704.71|1703.81|1706.71|1705.81|1702.75|1701.63|10180
1589284800000|2020-05-12 12:00:00|1704.68|1703.78|1701.88|1700.98|1704.85|1703.95|1699.25|1697.79|13959
1589288400000|2020-05-12 13:00:00|1701.92|1701.02|1709.38|1708.48|1710.44|1709.54|1700.87|1699.6|17090
1589292000000|2020-05-12 14:00:00|1709.26|1708.36|1710.46|1709.56|1710.82|1709.78|1702.83|1701.76|19618
1589295600000|2020-05-12 15:00:00|1710.43|1709.53|1707.08|1706.18|1711.83|1710.63|1706.97|1705.76|16966
1589299200000|2020-05-12 16:00:00|1707.14|1706.24|1703.64|1702.14|1708.36|1707.19|1702.09|1701.19|14798
1589302800000|2020-05-12 17:00:00|1703.27|1702.37|1704.29|1703.39|1705.46|1704.56|1702.12|1701.07|13758
1589306400000|2020-05-12 18:00:00|1704.34|1703.44|1702.99|1702.09|1705.41|1704.41|1702.42|1701.33|8528
1589310000000|2020-05-12 19:00:00|1703.18|1702.28|1702.44|1701.54|1703.64|1702.74|1698.7|1697.71|12946
1589313600000|2020-05-12 20:00:00|1702.5|1701.6|1703.89|1702.39|1705.14|1702.64|1700.19|1699.26|5945
1589320800000|2020-05-12 22:00:00|1703.13|1702.23|1704.57|1703.67|1706.32|1705.27|1703.05|1702.1|5086
1589324400000|2020-05-12 23:00:00|1704.38|1702.88|1703.15|1702.25|1705.11|1704.13|1701.38|1700|5540
1589328000000|2020-05-13 00:00:00|1703.17|1702.27|1706.07|1705.17|1707.16|1705.88|1702.65|1701.75|7218
1589331600000|2020-05-13 01:00:00|1706.04|1705.14|1703.92|1703.02|1707.32|1706.3|1702.04|1701.02|9389
1589335200000|2020-05-13 02:00:00|1703.9|1703|1703.3|1701.8|1704.84|1703.94|1701.75|1700.85|7417
1589338800000|2020-05-13 03:00:00|1702.89|1701.99|1703.32|1702.42|1704.36|1703.17|1700.91|1699.84|6152
1589342400000|2020-05-13 04:00:00|1703.33|1702.43|1703.93|1703.03|1704.84|1703.69|1702.75|1701.85|3547
1589346000000|2020-05-13 05:00:00|1703.97|1703.07|1705.16|1703.66|1707.13|1705.09|1703.38|1702.45|5446
1589349600000|2020-05-13 06:00:00|1705.29|1703.79|1704.03|1703.13|1706.97|1705.86|1703.29|1702.39|7225
1589353200000|2020-05-13 07:00:00|1704.06|1703.16|1702.22|1701.32|1704.81|1703.91|1701.27|1700.37|12309
1589356800000|2020-05-13 08:00:00|1702.44|1701.54|1702.85|1701.35|1703.22|1701.99|1699.69|1698.22|15852
1589360400000|2020-05-13 09:00:00|1702.94|1701.44|1701.59|1700.69|1704.75|1703.6|1700.26|1699.08|15264
1589364000000|2020-05-13 10:00:00|1701.53|1700.63|1705.21|1704.31|1706.24|1704.98|1701.29|1699.82|12511
1589367600000|2020-05-13 11:00:00|1705.46|1704.56|1708.93|1708.03|1709.8|1708.9|1704.4|1703.5|14884
1589371200000|2020-05-13 12:00:00|1708.96|1708.06|1713.02|1712.12|1714.11|1713.01|1707.31|1706.41|17723
1589374800000|2020-05-13 13:00:00|1712.94|1712.04|1709.07|1708.17|1719.04|1717.54|1703.7|1702.2|23483
1589378400000|2020-05-13 14:00:00|1709.27|1708.37|1712.68|1711.78|1715.61|1714.71|1707.5|1706.38|22071
1589382000000|2020-05-13 15:00:00|1712.65|1711.75|1712.12|1711.22|1717.45|1716.55|1711.85|1710.95|20443
1589385600000|2020-05-13 16:00:00|1712.15|1711.25|1712.46|1711.56|1713.75|1712.61|1708.33|1707.17|19116
1589389200000|2020-05-13 17:00:00|1712.41|1711.51|1711.31|1710.41|1713.8|1712.65|1709.88|1708.86|15935
1589392800000|2020-05-13 18:00:00|1711.46|1710.56|1713.32|1712.42|1713.91|1712.97|1709.59|1708.65|15236
1589396400000|2020-05-13 19:00:00|1713.27|1712.37|1717.89|1716.99|1718.6|1717.7|1712.94|1712.04|15564
1589400000000|2020-05-13 20:00:00|1717.86|1716.96|1718.04|1716.54|1718.48|1717.23|1714.55|1713.65|5773
1589407200000|2020-05-13 22:00:00|1717.74|1716.24|1717.43|1716.53|1721.75|1717.64|1715.24|1712.87|4073
1589410800000|2020-05-13 23:00:00|1717.5|1716.6|1719.2|1718.3|1721.4|1719.56|1716.75|1715.49|5470
1589414400000|2020-05-14 00:00:00|1719.21|1718.31|1717.64|1716.74|1720.54|1719.4|1716.53|1715.31|7859
1589418000000|2020-05-14 01:00:00|1717.53|1716.63|1715.03|1714.13|1718.9|1716.79|1712.24|1710.25|10104
1589421600000|2020-05-14 02:00:00|1715.14|1714.24|1716.02|1714.52|1716.85|1715.4|1713.63|1711.55|6601
1589425200000|2020-05-14 03:00:00|1716.03|1714.53|1714.07|1713.17|1716.48|1715.27|1712.88|1710.94|4986
1589428800000|2020-05-14 04:00:00|1714.02|1713.12|1712.44|1711.54|1714.57|1713.64|1711.8|1710.53|4788
1589432400000|2020-05-14 05:00:00|1712.45|1711.55|1714.97|1714.07|1716.11|1714.28|1712.34|1711.43|6268
1589436000000|2020-05-14 06:00:00|1714.92|1714.02|1717.29|1716.39|1717.77|1716.87|1714.78|1713.57|9377
1589439600000|2020-05-14 07:00:00|1717.23|1716.33|1715.49|1714.59|1720.11|1719.13|1713.82|1712.8|15405
1589443200000|2020-05-14 08:00:00|1715.59|1714.69|1718.32|1717.42|1719.29|1718.28|1714.21|1713.31|14171
1589446800000|2020-05-14 09:00:00|1718.34|1717.44|1719.01|1718.11|1720.02|1718.82|1716.41|1715.44|13279
1589450400000|2020-05-14 10:00:00|1719.03|1718.13|1716.06|1715.16|1720.1|1719.07|1715.5|1714.45|15030
1589454000000|2020-05-14 11:00:00|1716.07|1715.17|1716.31|1715.41|1718.8|1717.9|1713.6|1712.56|16182
1589457600000|2020-05-14 12:00:00|1716.34|1715.44|1717.42|1716.52|1720.58|1719.52|1711.78|1710.88|18533
1589461200000|2020-05-14 13:00:00|1717.43|1716.53|1732.35|1731.45|1733.12|1732.22|1714.44|1713.46|19927
1589464800000|2020-05-14 14:00:00|1732.28|1731.38|1732.63|1731.73|1735.52|1734.51|1728.76|1727.54|23730
1589468400000|2020-05-14 15:00:00|1732.51|1731.61|1733.92|1732.42|1735.39|1734.18|1729.26|1728.16|19594
1589472000000|2020-05-14 16:00:00|1734.14|1732.64|1732.05|1731.15|1736.94|1735.96|1731.46|1729.24|18091
1589475600000|2020-05-14 17:00:00|1732.09|1731.19|1730.66|1729.76|1733.91|1732.82|1729.42|1728.43|16110
1589479200000|2020-05-14 18:00:00|1730.38|1729.48|1733.76|1732.86|1735.13|1734.12|1729.43|1728.49|13352
1589482800000|2020-05-14 19:00:00|1733.65|1732.75|1733.12|1732.22|1734.57|1733.45|1729.38|1728.08|14968
1589486400000|2020-05-14 20:00:00|1733.06|1732.16|1731.68|1730.18|1733.85|1732.64|1729.99|1729.04|4290
1589493600000|2020-05-14 22:00:00|1731.22|1729.72|1731.21|1729.71|1735.45|1732.21|1729.45|1726.79|4285
1589497200000|2020-05-14 23:00:00|1731.28|1729.78|1733.21|1732.31|1735.03|1733.92|1731.01|1728.71|3397
1589414400000|2020-05-14 00:00:00|1719.21|1718.31|1717.64|1716.74|1720.54|1719.4|1716.53|1715.31|7859
1589418000000|2020-05-14 01:00:00|1717.53|1716.63|1715.03|1714.13|1718.9|1716.79|1712.24|1710.25|10104
1589421600000|2020-05-14 02:00:00|1715.14|1714.24|1716.02|1714.52|1716.85|1715.4|1713.63|1711.55|6601
1589425200000|2020-05-14 03:00:00|1716.03|1714.53|1714.07|1713.17|1716.48|1715.27|1712.88|1710.94|4986
1589428800000|2020-05-14 04:00:00|1714.02|1713.12|1712.44|1711.54|1714.57|1713.64|1711.8|1710.53|4788
1589432400000|2020-05-14 05:00:00|1712.45|1711.55|1714.97|1714.07|1716.11|1714.28|1712.34|1711.43|6268
1589436000000|2020-05-14 06:00:00|1714.92|1714.02|1717.29|1716.39|1717.77|1716.87|1714.78|1713.57|9377
1589439600000|2020-05-14 07:00:00|1717.23|1716.33|1715.49|1714.59|1720.11|1719.13|1713.82|1712.8|15405
1589443200000|2020-05-14 08:00:00|1715.59|1714.69|1718.32|1717.42|1719.29|1718.28|1714.21|1713.31|14171
1589446800000|2020-05-14 09:00:00|1718.34|1717.44|1719.01|1718.11|1720.02|1718.82|1716.41|1715.44|13279
1589450400000|2020-05-14 10:00:00|1719.03|1718.13|1716.06|1715.16|1720.1|1719.07|1715.5|1714.45|15030
1589454000000|2020-05-14 11:00:00|1716.07|1715.17|1716.31|1715.41|1718.8|1717.9|1713.6|1712.56|16182
1589457600000|2020-05-14 12:00:00|1716.34|1715.44|1717.42|1716.52|1720.58|1719.52|1711.78|1710.88|18533
1589461200000|2020-05-14 13:00:00|1717.43|1716.53|1732.35|1731.45|1733.12|1732.22|1714.44|1713.46|19927
1589464800000|2020-05-14 14:00:00|1732.28|1731.38|1732.63|1731.73|1735.52|1734.51|1728.76|1727.54|23730
1589468400000|2020-05-14 15:00:00|1732.51|1731.61|1733.92|1732.42|1735.39|1734.18|1729.26|1728.16|19594
1589472000000|2020-05-14 16:00:00|1734.14|1732.64|1732.05|1731.15|1736.94|1735.96|1731.46|1729.24|18091
1589475600000|2020-05-14 17:00:00|1732.09|1731.19|1730.66|1729.76|1733.91|1732.82|1729.42|1728.43|16110
1589479200000|2020-05-14 18:00:00|1730.38|1729.48|1733.76|1732.86|1735.13|1734.12|1729.43|1728.49|13352
1589482800000|2020-05-14 19:00:00|1733.65|1732.75|1733.12|1732.22|1734.57|1733.45|1729.38|1728.08|14968
1589486400000|2020-05-14 20:00:00|1733.06|1732.16|1731.68|1730.18|1733.85|1732.64|1729.99|1729.04|4290
1589493600000|2020-05-14 22:00:00|1731.22|1729.72|1731.21|1729.71|1735.45|1732.21|1729.45|1726.79|4285
1589497200000|2020-05-14 23:00:00|1731.28|1729.78|1733.21|1732.31|1735.03|1733.92|1731.01|1728.71|3397
1589500800000|2020-05-15 00:00:00|1733.16|1732.26|1729.58|1728.68|1733.5|1732.6|1729.56|1728.66|5651
1589504400000|2020-05-15 01:00:00|1729.51|1728.61|1733.24|1732.34|1734.94|1733.88|1729.28|1728.38|8614
1589508000000|2020-05-15 02:00:00|1733.26|1732.36|1733.09|1732.19|1735.08|1733.91|1732.15|1731.25|6297
1589511600000|2020-05-15 03:00:00|1733.07|1732.17|1732.65|1731.75|1734.66|1733.72|1732.25|1731.26|4167
1589515200000|2020-05-15 04:00:00|1732.61|1731.71|1731.47|1730.57|1732.75|1731.85|1730.8|1729.9|3730
1589518800000|2020-05-15 05:00:00|1731.34|1730.44|1735.2|1734.3|1735.85|1734.75|1730.94|1729.8|6109
1589522400000|2020-05-15 06:00:00|1735.11|1734.21|1735.83|1734.93|1739.48|1738.27|1734.27|1733.08|12160
1589526000000|2020-05-15 07:00:00|1735.78|1734.88|1738.27|1737.37|1739.35|1738.45|1734.13|1733.23|13545
1589529600000|2020-05-15 08:00:00|1738.29|1737.39|1736.07|1735.17|1738.29|1737.39|1733.8|1732.9|12346
1589533200000|2020-05-15 09:00:00|1736.05|1735.15|1735.07|1734.17|1737.97|1737.07|1734.84|1733.94|17455
1589536800000|2020-05-15 10:00:00|1735.14|1734.24|1733.43|1732.53|1736.83|1735.93|1730.76|1729.86|18416
1589540400000|2020-05-15 11:00:00|1733.45|1732.55|1732.75|1731.85|1736.62|1735.72|1731.37|1730.47|16393
1589544000000|2020-05-15 12:00:00|1732.76|1731.86|1743.61|1742.71|1745.9|1745|1732.6|1731.7|16692
1589547600000|2020-05-15 13:00:00|1743.6|1742.7|1740.15|1739.25|1745.96|1744.92|1738.03|1737.01|13557
1589551200000|2020-05-15 14:00:00|1740.48|1739.58|1743.45|1742.55|1743.88|1742.98|1734.36|1733.46|20354
1589554800000|2020-05-15 15:00:00|1743.34|1742.44|1749.43|1748.53|1749.67|1748.77|1741.74|1740.84|19300
1589558400000|2020-05-15 16:00:00|1749.4|1748.5|1749.31|1748.41|1750.93|1750.03|1746.54|1745.64|16498
1589562000000|2020-05-15 17:00:00|1749.23|1748.33|1749.14|1748.24|1752.15|1751.25|1747.11|1746.13|14996
1589565600000|2020-05-15 18:00:00|1749.16|1748.26|1744.37|1743.47|1749.54|1748.64|1740.42|1739.27|14193
1589569200000|2020-05-15 19:00:00|1744.4|1743.5|1744.67|1743.77|1746.23|1745.21|1742.86|1741.67|11819
1589572800000|2020-05-15 20:00:00|1744.52|1743.62|1744.82|1739.98|1746.08|1744.49|1742.15|1738.87|5066
1589752800000|2020-05-17 22:00:00|1747.01|1742.59|1747.84|1746.34|1754.31|1751.91|1744.39|1740.88|9608
1589756400000|2020-05-17 23:00:00|1747.88|1746.38|1759.15|1757.65|1761.41|1760.25|1746.92|1745.42|8750
1589760000000|2020-05-18 00:00:00|1759.14|1757.64|1755.42|1754.52|1760.86|1759.38|1754.3|1753.25|7054
1589763600000|2020-05-18 01:00:00|1755.44|1754.54|1759.33|1758.43|1759.51|1758.61|1754.61|1753.71|12457
1589767200000|2020-05-18 02:00:00|1759.36|1758.46|1762.33|1760.83|1764.93|1763.77|1758.46|1757.35|11333
1589770800000|2020-05-18 03:00:00|1762.36|1760.86|1761.9|1760.4|1763.18|1762.2|1759.89|1758.43|7104
1589774400000|2020-05-18 04:00:00|1761.91|1760.41|1760.95|1760.05|1762.64|1761.14|1759.37|1758.21|6568
1589778000000|2020-05-18 05:00:00|1760.88|1759.98|1764.51|1763.61|1765.82|1764.7|1759.7|1758.49|8146
1589781600000|2020-05-18 06:00:00|1764.49|1763.59|1763.67|1762.17|1765.49|1764.38|1760.82|1759.82|11568
1589785200000|2020-05-18 07:00:00|1763.72|1762.22|1762.58|1761.68|1763.72|1762.81|1759.58|1758.26|12135
1589788800000|2020-05-18 08:00:00|1762.54|1761.64|1762.35|1761.45|1765.71|1764.81|1761.34|1760.17|12397
1589792400000|2020-05-18 09:00:00|1762.33|1761.43|1763.9|1763|1764.29|1763.39|1758.9|1757.84|12778
1589796000000|2020-05-18 10:00:00|1763.91|1763.01|1762.97|1762.07|1765.43|1764.53|1762.39|1761.49|9079
1589799600000|2020-05-18 11:00:00|1763.02|1762.12|1764.35|1763.45|1765.57|1764.67|1761.09|1760.19|14391
1589803200000|2020-05-18 12:00:00|1764.38|1763.48|1749.21|1748.31|1765.4|1764.5|1748.74|1747.8|21723
1589806800000|2020-05-18 13:00:00|1749.22|1748.32|1736.08|1735.18|1752.28|1751.38|1732.38|1731.48|24022
1589810400000|2020-05-18 14:00:00|1736.15|1735.25|1743.05|1742.15|1744.29|1743.39|1732.93|1732.03|20573
1589814000000|2020-05-18 15:00:00|1743.09|1742.19|1735.08|1734.18|1743.2|1742.3|1728.22|1727.29|20046
1589817600000|2020-05-18 16:00:00|1735.07|1734.17|1731.66|1730.76|1736.27|1735.37|1728.24|1727.26|16681
1589821200000|2020-05-18 17:00:00|1731.42|1730.52|1732.72|1731.82|1733.14|1732.05|1728.76|1727.71|13392
1589824800000|2020-05-18 18:00:00|1732.71|1731.81|1733.54|1732.04|1736.21|1735.09|1731.56|1730.66|11756
1589828400000|2020-05-18 19:00:00|1733.55|1732.05|1732.54|1731.64|1735.98|1734.79|1730.34|1729|11938
1589832000000|2020-05-18 20:00:00|1732.77|1731.87|1733.76|1732.26|1734.98|1733.48|1730.83|1729.33|3928
1589839200000|2020-05-18 22:00:00|1733.68|1732.18|1734.93|1733.43|1737.18|1735.31|1732.69|1730.99|5275
1589842800000|2020-05-18 23:00:00|1733.97|1732.47|1735.69|1734.19|1736.08|1734.61|1733.44|1732.44|3724
1589846400000|2020-05-19 00:00:00|1735.73|1734.23|1738.08|1736.58|1738.64|1737.34|1734.07|1732.85|6701
1589850000000|2020-05-19 01:00:00|1738.07|1736.57|1740.48|1739.58|1741.29|1740.06|1735.29|1734.38|10303
1589853600000|2020-05-19 02:00:00|1740.46|1739.56|1737.81|1736.31|1741.51|1740.01|1737.62|1736.12|6831
1589857200000|2020-05-19 03:00:00|1737.8|1736.3|1738|1736.5|1739.62|1738.12|1736.42|1735.26|7033
1589860800000|2020-05-19 04:00:00|1737.96|1736.46|1736.15|1735.25|1739.81|1738.65|1736.04|1734.96|4891
1589864400000|2020-05-19 05:00:00|1736.13|1735.23|1737.64|1736.14|1739.2|1737.7|1735.49|1734.18|6891
1589868000000|2020-05-19 06:00:00|1737.71|1736.21|1729.61|1728.71|1738.25|1737.09|1726.69|1725.79|13689
1589871600000|2020-05-19 07:00:00|1729.58|1728.68|1732.24|1731.34|1734.55|1733.45|1727.02|1726.01|19848
1589875200000|2020-05-19 08:00:00|1732.21|1731.31|1736.94|1736.04|1738.26|1737.36|1730.73|1729.74|19778
1589878800000|2020-05-19 09:00:00|1736.93|1736.03|1736|1735.1|1739.77|1738.61|1734.99|1733.86|15953
1589882400000|2020-05-19 10:00:00|1735.99|1735.09|1735.55|1734.65|1736.85|1735.87|1734.4|1733.5|13126
1589886000000|2020-05-19 11:00:00|1735.56|1734.66|1736.38|1735.48|1736.58|1735.68|1731.96|1730.81|13040
1589889600000|2020-05-19 12:00:00|1736.44|1735.54|1735.82|1734.92|1736.88|1735.98|1731.54|1730.64|18716
1589893200000|2020-05-19 13:00:00|1735.78|1734.88|1739.3|1737.8|1741.99|1740.87|1733.95|1732.87|22550
1589896800000|2020-05-19 14:00:00|1739.11|1737.61|1744.3|1743.4|1746.54|1745.64|1734.73|1733.82|20831
1589900400000|2020-05-19 15:00:00|1744.28|1743.38|1741.28|1740.38|1744.51|1743.47|1738.1|1736.8|18874
1589904000000|2020-05-19 16:00:00|1741.48|1740.58|1742.91|1742.01|1743.69|1742.48|1740.24|1739.05|14153
1589907600000|2020-05-19 17:00:00|1742.76|1741.86|1743.68|1742.18|1744.38|1743.09|1741.06|1739.89|12319
1589911200000|2020-05-19 18:00:00|1743.71|1742.21|1746.52|1745.02|1747.02|1745.74|1743.29|1742.18|10919
1589914800000|2020-05-19 19:00:00|1746.56|1745.06|1746.92|1746.02|1748.46|1747.47|1744.34|1742.84|13396
1589918400000|2020-05-19 20:00:00|1746.91|1746.01|1745.56|1744.06|1748.35|1746.96|1744.13|1743.23|5514
1589925600000|2020-05-19 22:00:00|1746.66|1745.16|1745.11|1743.61|1747.58|1746.2|1744.14|1742.92|3831
1589929200000|2020-05-19 23:00:00|1745.08|1743.58|1746.59|1745.69|1747.3|1745.8|1744.92|1743.42|3474
1589932800000|2020-05-20 00:00:00|1746.72|1745.82|1745.59|1744.09|1748.05|1745.82|1744.68|1743.38|4860
1589936400000|2020-05-20 01:00:00|1745.67|1744.17|1751.02|1749.52|1751.95|1750.71|1745.67|1744.17|11363
1589940000000|2020-05-20 02:00:00|1750.97|1749.47|1749.18|1747.68|1751.92|1750.42|1747.29|1746.15|9248
1589943600000|2020-05-20 03:00:00|1749.16|1747.66|1750.38|1748.88|1751.57|1750.37|1748.22|1747.19|7148
1589947200000|2020-05-20 04:00:00|1750.34|1748.84|1747.74|1746.84|1750.53|1749.4|1747.03|1745.88|5962
1589950800000|2020-05-20 05:00:00|1747.83|1746.93|1749.25|1747.75|1750.3|1748.98|1747.18|1746|6813
1589954400000|2020-05-20 06:00:00|1749.1|1747.6|1750.21|1749.31|1751.57|1750.41|1746.7|1745.59|10971
1589958000000|2020-05-20 07:00:00|1750.06|1749.16|1750.03|1748.53|1753.69|1752.75|1748.34|1747.35|16969
1589961600000|2020-05-20 08:00:00|1750.1|1748.6|1749.18|1747.68|1750.99|1749.9|1748.09|1746.89|13090
1589965200000|2020-05-20 09:00:00|1749.17|1747.67|1749.92|1749.02|1751.4|1750.17|1747.04|1745.84|13254
1589968800000|2020-05-20 10:00:00|1749.88|1748.98|1751.14|1750.24|1753.25|1752|1748.58|1747.47|14223
1589972400000|2020-05-20 11:00:00|1751.16|1750.26|1751.99|1751.09|1752.58|1751.26|1748.13|1747.23|14524
1589976000000|2020-05-20 12:00:00|1751.97|1751.07|1748.1|1747.2|1754.2|1753.14|1743.05|1741.55|18184
1589979600000|2020-05-20 13:00:00|1748|1747.1|1750.56|1749.66|1753.13|1752.02|1745.86|1744.88|19738
1589983200000|2020-05-20 14:00:00|1750.58|1749.68|1747.72|1746.82|1752.19|1751.28|1743.39|1742.49|19249
1589986800000|2020-05-20 15:00:00|1747.77|1746.87|1748.19|1747.29|1751.82|1750.64|1744.96|1743.7|17341
1589990400000|2020-05-20 16:00:00|1748.2|1747.3|1748.17|1747.27|1751.59|1750.3|1746.73|1745.78|14317
1589994000000|2020-05-20 17:00:00|1748.16|1747.26|1750.82|1749.32|1752|1750.85|1746.92|1745.99|13940
1589997600000|2020-05-20 18:00:00|1750.72|1749.22|1751.81|1750.91|1754.82|1753.7|1748.86|1747.65|14642
1590001200000|2020-05-20 19:00:00|1751.74|1750.84|1750.14|1749.24|1751.8|1750.9|1748.64|1747.74|9261
1590004800000|2020-05-20 20:00:00|1750.29|1749.39|1749.72|1748.22|1751.27|1750.02|1746.65|1745.46|4345
1590012000000|2020-05-20 22:00:00|1747.86|1746.36|1747.63|1746.73|1749.58|1748.08|1746.71|1745.21|3370
1590015600000|2020-05-20 23:00:00|1747.68|1746.78|1748.34|1746.84|1749.82|1748.56|1747.16|1745.83|3639
1590019200000|2020-05-21 00:00:00|1748.44|1746.94|1746.26|1744.76|1748.53|1747.34|1745.81|1744.72|6067
1590022800000|2020-05-21 01:00:00|1746.31|1744.81|1744.95|1743.45|1746.61|1745.65|1742.93|1741.8|9410
1590026400000|2020-05-21 02:00:00|1744.93|1743.43|1741.14|1739.64|1746.26|1745.05|1738.41|1737.22|10084
1590030000000|2020-05-21 03:00:00|1741.23|1739.73|1741.91|1741.01|1743.67|1742.45|1740.19|1738.98|7663
1590033600000|2020-05-21 04:00:00|1741.86|1740.96|1743.16|1741.66|1744.33|1743.01|1741.15|1739.86|4783
1590037200000|2020-05-21 05:00:00|1743.12|1741.62|1742.33|1740.83|1744.67|1743.46|1740.3|1739.1|7530
1590040800000|2020-05-21 06:00:00|1742.35|1740.85|1736.4|1735.5|1742.62|1741.44|1736.08|1735.13|12061
1590044400000|2020-05-21 07:00:00|1736.39|1735.49|1736.75|1735.25|1739.18|1738.18|1736.01|1734.57|12827
1590048000000|2020-05-21 08:00:00|1736.73|1735.23|1734.9|1734|1739.38|1738.44|1731.77|1730.57|13031
1590051600000|2020-05-21 09:00:00|1734.98|1734.08|1733.33|1732.43|1735.42|1734.21|1731.84|1730.94|9458
1590055200000|2020-05-21 10:00:00|1733.27|1732.37|1735.38|1734.48|1736.36|1735.16|1731.66|1730.42|9911
1590058800000|2020-05-21 11:00:00|1735.31|1734.41|1736.79|1735.89|1740.2|1739.06|1734|1732.93|11318
1590062400000|2020-05-21 12:00:00|1736.71|1735.81|1738.1|1736.6|1742.66|1741.46|1736.28|1735.31|15481
1590066000000|2020-05-21 13:00:00|1738.02|1736.52|1734.51|1733.61|1740.15|1738.98|1731.98|1731.08|18251
1590069600000|2020-05-21 14:00:00|1734.84|1733.34|1722.06|1721.16|1734.84|1733.57|1717.78|1716.88|22476
1590073200000|2020-05-21 15:00:00|1722|1721.1|1725.09|1724.19|1725.94|1724.88|1720.63|1719.73|17120
1590076800000|2020-05-21 16:00:00|1725.08|1724.18|1724.56|1723.66|1727.28|1726.13|1723.37|1722.34|14637
1590080400000|2020-05-21 17:00:00|1725.38|1723.88|1722.89|1721.99|1726.13|1724.94|1721.8|1720.82|16037
1590084000000|2020-05-21 18:00:00|1723.03|1722.13|1725.1|1724.2|1725.67|1724.58|1721.78|1720.84|13191
1590087600000|2020-05-21 19:00:00|1725.12|1724.22|1725.89|1724.99|1728.19|1727.18|1724.23|1723.14|13173
1590091200000|2020-05-21 20:00:00|1725.93|1725.03|1728.23|1726.73|1728.34|1727.14|1724.83|1723.93|4211
1590098400000|2020-05-21 22:00:00|1727.11|1725.61|1728.24|1726.74|1728.83|1727.63|1726.24|1724.74|3901
1590102000000|2020-05-21 23:00:00|1728.14|1727.24|1726.93|1725.43|1728.61|1727.31|1725.8|1723.5|3543
1590105600000|2020-05-22 00:00:00|1726.94|1725.44|1729.71|1728.21|1731.29|1730.2|1726.72|1725.44|5962
1590109200000|2020-05-22 01:00:00|1729.7|1728.2|1728.28|1726.78|1731.25|1730.08|1727.31|1725.65|9570
1590112800000|2020-05-22 02:00:00|1728.27|1726.77|1728.39|1727.49|1729.85|1728.63|1725.08|1724.01|9395
1590116400000|2020-05-22 03:00:00|1728.34|1727.44|1728.3|1726.8|1729.19|1728.15|1724.85|1723.6|8414
1590120000000|2020-05-22 04:00:00|1728|1727.1|1727.14|1725.64|1728.51|1727.21|1726.2|1725.04|5532
1590123600000|2020-05-22 05:00:00|1727.18|1725.68|1730.32|1728.82|1730.87|1729.52|1726.65|1725.41|8695
1590127200000|2020-05-22 06:00:00|1730.43|1728.93|1735.34|1734.44|1736.44|1734.94|1729.74|1728.68|12137
1590130800000|2020-05-22 07:00:00|1735.36|1734.46|1737.01|1735.51|1738.39|1736.99|1733.73|1732.55|12538
1590134400000|2020-05-22 08:00:00|1737.06|1735.56|1737.43|1736.53|1740.88|1739.89|1736.3|1735.14|11461
1590138000000|2020-05-22 09:00:00|1737.1|1736.2|1735.95|1735.05|1738.09|1736.91|1733.35|1732.21|9662
1590141600000|2020-05-22 10:00:00|1735.87|1734.97|1736.24|1735.34|1737.07|1735.88|1733.9|1732.65|8440
1590145200000|2020-05-22 11:00:00|1736.19|1735.29|1730.78|1729.88|1737.35|1736.2|1730.35|1728.85|10141
1590148800000|2020-05-22 12:00:00|1730.81|1729.91|1735.48|1733.98|1739.28|1738.16|1728.05|1726.6|15831
1590152400000|2020-05-22 13:00:00|1735.49|1733.99|1735.76|1734.26|1740.59|1738.79|1730.94|1729.89|18345
1590156000000|2020-05-22 14:00:00|1735.91|1734.41|1736.5|1735|1738.41|1737.28|1733.43|1732.28|18509
1590159600000|2020-05-22 15:00:00|1736.52|1735.02|1732.06|1731.16|1737.35|1736.02|1730.8|1729.66|17000
1590163200000|2020-05-22 16:00:00|1731.97|1731.07|1736.07|1735.17|1736.44|1735.46|1731.79|1730.39|14503
1590166800000|2020-05-22 17:00:00|1735.95|1735.05|1734.86|1733.96|1737.15|1736.13|1734.6|1733.47|12204
1590170400000|2020-05-22 18:00:00|1734.97|1734.07|1735.98|1734.48|1736.47|1735.42|1733.76|1732.33|10192
1590174000000|2020-05-22 19:00:00|1735.99|1734.49|1735.74|1734.84|1736.93|1735.68|1733.24|1732.09|10571
1590177600000|2020-05-22 20:00:00|1735.69|1734.79|1734.92|1733.42|1738.57|1736.1|1734.23|1732.61|3514
1590357600000|2020-05-24 22:00:00|1735.42|1733.62|1733.08|1731.58|1737.95|1734.08|1731.72|1727.55|4013
1590361200000|2020-05-24 23:00:00|1732.75|1731.25|1731.72|1730.22|1733.88|1732.38|1730.76|1728.45|3387
1590364800000|2020-05-25 00:00:00|1731.85|1730.35|1729.99|1728.49|1732.32|1731|1728.02|1726.67|4635
1590368400000|2020-05-25 01:00:00|1729.68|1728.78|1728.2|1726.7|1729.86|1728.83|1726.67|1725.48|7463
1590372000000|2020-05-25 02:00:00|1728.15|1726.65|1729.65|1728.75|1730.26|1729.06|1726.94|1725.75|5276
1590375600000|2020-05-25 03:00:00|1729.66|1728.76|1729.11|1728.21|1730.16|1728.94|1728.4|1727.1|3721
1590379200000|2020-05-25 04:00:00|1729.1|1728.2|1727.62|1726.12|1729.74|1728.46|1726.71|1725.57|3478
1590382800000|2020-05-25 05:00:00|1727.61|1726.11|1725.49|1724.59|1728.89|1727.5|1724.3|1723.33|6311
1590386400000|2020-05-25 06:00:00|1726.04|1724.54|1726.47|1724.97|1728.93|1727.88|1725.28|1724.23|8347
1590390000000|2020-05-25 07:00:00|1726.35|1725.45|1728.38|1727.48|1730|1728.96|1725.83|1724.63|10736
1590393600000|2020-05-25 08:00:00|1728.39|1727.49|1729.59|1728.69|1731.18|1730.08|1727.19|1726.29|10643
1590397200000|2020-05-25 09:00:00|1729.6|1728.7|1731.21|1730.31|1731.57|1730.53|1729.26|1728.06|6424
1590400800000|2020-05-25 10:00:00|1731.26|1730.36|1728.59|1727.69|1731.51|1730.46|1727.98|1726.83|8049
1590404400000|2020-05-25 11:00:00|1728.62|1727.72|1729.59|1728.09|1730.55|1729.38|1727.47|1726.57|7176
1590408000000|2020-05-25 12:00:00|1729.58|1728.08|1729.08|1727.58|1731.16|1729.71|1727.74|1726.42|10014
1590411600000|2020-05-25 13:00:00|1729.19|1727.69|1727.02|1725.52|1729.34|1728.08|1721.97|1721.07|11989
1590415200000|2020-05-25 14:00:00|1727.05|1725.55|1732.98|1731.48|1734.22|1732.72|1726.18|1725.04|12285
1590418800000|2020-05-25 15:00:00|1732.92|1731.42|1730.49|1728.99|1733.49|1732.08|1729.64|1728.24|6751
1590422400000|2020-05-25 16:00:00|1730.47|1728.97|1729.38|1727.88|1733.41|1730.18|1728.39|1726.62|5301
1590444000000|2020-05-25 22:00:00|1727.58|1726.08|1727.65|1726.75|1727.86|1726.75|1726.16|1724.66|2104
1590447600000|2020-05-25 23:00:00|1727.49|1726.59|1727.44|1726.54|1728.85|1727.69|1726.36|1725.13|3157
1590451200000|2020-05-26 00:00:00|1727.26|1726.36|1732.05|1731.15|1732.9|1731.5|1727.11|1726.04|7426
1590454800000|2020-05-26 01:00:00|1732.14|1731.24|1732.87|1731.37|1734.33|1733.14|1731.08|1729.71|9582
1590458400000|2020-05-26 02:00:00|1732.84|1731.34|1734.8|1733.3|1734.8|1733.75|1731.14|1729.86|6858
1590462000000|2020-05-26 03:00:00|1734.48|1733.58|1735.49|1734.59|1736.23|1735.3|1733.01|1731.81|7114
1590465600000|2020-05-26 04:00:00|1735.56|1734.66|1732.88|1731.38|1735.9|1734.81|1732.11|1731.02|5998
1590469200000|2020-05-26 05:00:00|1732.86|1731.36|1734.81|1733.91|1735.47|1734.36|1731.17|1729.97|7961
1590472800000|2020-05-26 06:00:00|1734.85|1733.95|1730.96|1730.06|1735.49|1734.4|1730.56|1729.5|12535
1590476400000|2020-05-26 07:00:00|1730.95|1730.05|1730.46|1729.56|1731.94|1730.8|1726.98|1725.87|12100
1590480000000|2020-05-26 08:00:00|1730.48|1729.58|1726.08|1725.18|1731.41|1730.29|1725.53|1724.61|9775
1590483600000|2020-05-26 09:00:00|1726.11|1725.21|1722.3|1721.4|1726.98|1725.86|1721.74|1720.7|11400
1590487200000|2020-05-26 10:00:00|1722.25|1721.35|1727.25|1726.35|1727.62|1726.47|1720.73|1719.64|10685
1590490800000|2020-05-26 11:00:00|1727.24|1726.34|1727.12|1725.62|1727.8|1726.68|1723.58|1722.46|10204
1590494400000|2020-05-26 12:00:00|1726.7|1725.8|1726.64|1725.74|1730.06|1728.93|1723.91|1722.79|14055
1590498000000|2020-05-26 13:00:00|1726.62|1725.72|1719.37|1717.87|1729.14|1728.03|1718.97|1717.47|17834
1590501600000|2020-05-26 14:00:00|1719.49|1717.99|1713.24|1711.74|1721.98|1720.89|1711.12|1709.77|21723
1590505200000|2020-05-26 15:00:00|1713.51|1712.01|1715.04|1713.54|1716.73|1715.63|1709.78|1708.51|17530
1590508800000|2020-05-26 16:00:00|1715.14|1713.64|1713|1712.1|1716.01|1714.86|1711.95|1710.85|13162
1590512400000|2020-05-26 17:00:00|1713.03|1712.13|1713.13|1712.23|1713.82|1712.63|1710.66|1709.48|12210
1590516000000|2020-05-26 18:00:00|1713.06|1712.16|1712.92|1712.02|1715.21|1714.1|1712.21|1711.21|10725
1590519600000|2020-05-26 19:00:00|1712.95|1712.05|1712.63|1711.13|1714.42|1713.2|1709.16|1708.21|14528
1590523200000|2020-05-26 20:00:00|1712.78|1711.28|1712.08|1710.58|1713.73|1712.42|1709.77|1708.27|4271
1590530400000|2020-05-26 22:00:00|1715.44|1710.87|1712.21|1710.71|1716.12|1711.65|1710.71|1708.61|3234
1590534000000|2020-05-26 23:00:00|1712.13|1710.63|1713.6|1712.1|1714.08|1712.75|1711.8|1710.3|3918
1590537600000|2020-05-27 00:00:00|1713.45|1711.95|1714.46|1712.96|1715.08|1713.63|1711.87|1710.76|6561
1590541200000|2020-05-27 01:00:00|1714.45|1712.95|1713.9|1712.4|1716.99|1715.85|1713.75|1712.25|7221
1590544800000|2020-05-27 02:00:00|1713.81|1712.31|1711.71|1710.81|1714.14|1712.64|1710.36|1709.29|7053
1590548400000|2020-05-27 03:00:00|1711.98|1711.08|1709.82|1708.32|1713.87|1712.86|1708.24|1706.85|9146
1590552000000|2020-05-27 04:00:00|1709.84|1708.34|1707.26|1705.76|1709.89|1708.69|1704.75|1702.59|9109
1590555600000|2020-05-27 05:00:00|1707.24|1705.74|1708.13|1707.23|1709.85|1708.68|1706.09|1704.95|9851
1590559200000|2020-05-27 06:00:00|1708.15|1707.25|1706.36|1705.46|1709.46|1708.07|1705.71|1704.81|7909
1590562800000|2020-05-27 07:00:00|1706.79|1705.29|1708.73|1707.83|1711.26|1710.18|1705.86|1704.96|10708
1590566400000|2020-05-27 08:00:00|1708.74|1707.84|1705.91|1705.01|1711.15|1709.97|1705.21|1704.13|9155
1590570000000|2020-05-27 09:00:00|1705.95|1705.05|1706.37|1705.47|1708.17|1707.11|1704.89|1703.7|10327
1590573600000|2020-05-27 10:00:00|1706.38|1705.48|1706.92|1706.02|1709.85|1708.95|1706.13|1705.23|8776
1590577200000|2020-05-27 11:00:00|1706.99|1706.09|1701.43|1700.53|1708.09|1706.97|1698.35|1697.45|13273
1590580800000|2020-05-27 12:00:00|1701.42|1700.52|1700.29|1699.39|1703.49|1702.33|1699.16|1698|15580
1590584400000|2020-05-27 13:00:00|1700.25|1699.35|1700.86|1699.36|1704.17|1703.27|1694.52|1693.25|20758
1590588000000|2020-05-27 14:00:00|1700.83|1699.33|1699.2|1698.3|1705.71|1704.81|1697.06|1695.92|21364
1590591600000|2020-05-27 15:00:00|1699.24|1698.34|1701.55|1700.65|1704.16|1702.97|1698.98|1697.74|17281
1590595200000|2020-05-27 16:00:00|1701.52|1700.62|1708.85|1707.35|1710.65|1709.54|1701.41|1700.32|16727
1590598800000|2020-05-27 17:00:00|1708.84|1707.34|1713.85|1712.95|1714.4|1713.24|1708.76|1707.26|14949
1590602400000|2020-05-27 18:00:00|1713.97|1713.07|1714.09|1713.19|1716.13|1714.88|1711.94|1710.7|13037
1590606000000|2020-05-27 19:00:00|1714.1|1713.2|1714.27|1712.77|1715.87|1714.49|1712.16|1711|12375
1590609600000|2020-05-27 20:00:00|1714.22|1712.72|1709.35|1707.85|1714.85|1713.4|1708.91|1707.41|4155
1590616800000|2020-05-27 22:00:00|1714.32|1709.48|1711.09|1709.59|1715.39|1712.2|1706.17|1702.73|3615
1590620400000|2020-05-27 23:00:00|1711.05|1709.55|1711.63|1710.73|1712.44|1711.03|1709.15|1707.89|4725
1590624000000|2020-05-28 00:00:00|1711.57|1710.67|1710.86|1709.36|1715.3|1712.66|1709.81|1708.45|5816
1590627600000|2020-05-28 01:00:00|1710.93|1709.43|1715.59|1714.09|1717.05|1714.8|1709.9|1708.57|8274
1590631200000|2020-05-28 02:00:00|1715.7|1714.2|1714.08|1713.18|1717.45|1714.9|1713.49|1712.4|6705
1590634800000|2020-05-28 03:00:00|1714.21|1713.31|1714.97|1714.07|1715.8|1714.3|1713.12|1711.99|4971
1590638400000|2020-05-28 04:00:00|1714.96|1714.06|1717.06|1715.56|1718.17|1716.72|1714.61|1713.67|5305
1590642000000|2020-05-28 05:00:00|1717.05|1715.55|1719.77|1718.27|1720.7|1719.5|1716.02|1714.93|9158
1590645600000|2020-05-28 06:00:00|1719.72|1718.22|1719.16|1718.26|1721.46|1720.21|1718.25|1716.97|9864
1590649200000|2020-05-28 07:00:00|1719.14|1718.24|1719.48|1718.58|1722.32|1721.33|1717.97|1717.04|11247
1590652800000|2020-05-28 08:00:00|1719.46|1718.56|1720.76|1719.86|1722.93|1721.85|1718.58|1717.39|12009
1590656400000|2020-05-28 09:00:00|1720.86|1719.96|1724.91|1724.01|1725.41|1724.39|1719.85|1718.59|11214
1590660000000|2020-05-28 10:00:00|1724.94|1724.04|1724.27|1723.37|1725.36|1724.31|1721.49|1720.25|9562
1590663600000|2020-05-28 11:00:00|1724.28|1723.38|1721.97|1720.47|1727.07|1725.92|1721.32|1719.99|13145
1590667200000|2020-05-28 12:00:00|1721.7|1720.8|1723.28|1721.78|1725.33|1724.14|1720.05|1719.02|15917
1590670800000|2020-05-28 13:00:00|1723.3|1721.8|1722.82|1721.92|1728.32|1727.17|1721.39|1720.3|20167
1590674400000|2020-05-28 14:00:00|1722.73|1721.83|1722.55|1721.65|1725.21|1723.89|1719.87|1718.94|18201
1590678000000|2020-05-28 15:00:00|1722.6|1721.7|1724.1|1723.2|1724.8|1723.74|1720.87|1719.95|16480
1590681600000|2020-05-28 16:00:00|1724.15|1723.25|1720.7|1719.8|1725.26|1724.09|1718.58|1717.38|17320
1590685200000|2020-05-28 17:00:00|1720.65|1719.75|1713.31|1712.41|1721.81|1720.58|1712.98|1711.82|16022
1590688800000|2020-05-28 18:00:00|1713.3|1712.4|1716.86|1715.36|1717.42|1716.14|1711.88|1710.63|12262
1590692400000|2020-05-28 19:00:00|1716.85|1715.35|1720.17|1719.27|1721.09|1719.96|1715.91|1714.71|14657
1590696000000|2020-05-28 20:00:00|1720.22|1719.32|1719.42|1717.92|1720.67|1719.56|1718.27|1717.13|4159
1590703200000|2020-05-28 22:00:00|1719.93|1718.43|1719.9|1719|1722.73|1720.22|1719.31|1717.54|3635
1590706800000|2020-05-28 23:00:00|1719.87|1718.97|1722.33|1721.43|1723.05|1721.86|1719.77|1718.72|3307
1590710400000|2020-05-29 00:00:00|1722.39|1721.49|1719.5|1718.6|1722.73|1721.83|1717.66|1716.65|5962
1590714000000|2020-05-29 01:00:00|1719.42|1718.52|1721.56|1720.06|1723.09|1721.85|1713.39|1711.89|10723
1590717600000|2020-05-29 02:00:00|1721.61|1720.11|1720.9|1719.4|1722|1720.9|1719.6|1718.1|5158
1590721200000|2020-05-29 03:00:00|1720.95|1719.45|1720.87|1719.97|1721.78|1720.28|1719.84|1718.44|3786
1590724800000|2020-05-29 04:00:00|1720.91|1720.01|1722.63|1721.13|1722.9|1721.66|1719.97|1718.78|3630
1590728400000|2020-05-29 05:00:00|1722.57|1721.07|1722.24|1720.74|1724.02|1722.92|1721.19|1720.04|6721
1590732000000|2020-05-29 06:00:00|1722.4|1720.9|1721.92|1721.02|1723.54|1722.04|1717.37|1716.16|8967
1590735600000|2020-05-29 07:00:00|1721.93|1721.03|1720.64|1719.74|1722.58|1721.43|1718.4|1717.5|11330
1590739200000|2020-05-29 08:00:00|1720.56|1719.66|1726.8|1725.9|1727.68|1726.52|1720.42|1719.45|12650
1590742800000|2020-05-29 09:00:00|1726.79|1725.89|1726.78|1725.28|1727.49|1726.32|1724.55|1723.49|9027
1590746400000|2020-05-29 10:00:00|1726.83|1725.33|1728.01|1727.11|1729.26|1727.95|1726.2|1724.78|10423
1590750000000|2020-05-29 11:00:00|1728.14|1727.24|1730.57|1729.67|1730.93|1729.85|1726.91|1725.75|12844
1590753600000|2020-05-29 12:00:00|1730.36|1729.46|1731.29|1730.39|1733.8|1732.79|1728.03|1726.53|16630
1590757200000|2020-05-29 13:00:00|1731.22|1730.32|1729.69|1728.19|1732.48|1731.29|1726.96|1725.85|20655
1590760800000|2020-05-29 14:00:00|1729.49|1727.99|1735.31|1734.41|1736.32|1735.16|1728.17|1727.15|19862
1590764400000|2020-05-29 15:00:00|1735.38|1734.48|1735.5|1734.6|1736.52|1735.35|1731.71|1730.46|18034
1590768000000|2020-05-29 16:00:00|1735.56|1734.66|1734.12|1733.22|1736.95|1735.71|1733.52|1732.33|14741
1590771600000|2020-05-29 17:00:00|1734.11|1733.21|1734.98|1734.08|1736.8|1735.79|1733.7|1732.75|12481
1590775200000|2020-05-29 18:00:00|1735.29|1733.79|1732.07|1730.57|1738.32|1737.42|1731.53|1730.03|13489
1590778800000|2020-05-29 19:00:00|1731.9|1730.4|1732.16|1731.26|1734.41|1733.17|1727.77|1726.81|15954
1590782400000|2020-05-29 20:00:00|1732.11|1731.21|1730.46|1728.96|1733.77|1732.52|1729.59|1725.14|5782
1590962400000|2020-05-31 22:00:00|1739.65|1734.61|1739.37|1737.87|1741.14|1739.64|1732.28|1725.73|8102
1590966000000|2020-05-31 23:00:00|1739.25|1737.75|1740.68|1739.18|1741.54|1740.04|1739.25|1737.75|4202
1590969600000|2020-06-01 00:00:00|1740.77|1739.27|1735.89|1734.39|1740.95|1739.75|1735.14|1734.12|7020
1590973200000|2020-06-01 01:00:00|1735.9|1734.4|1737.63|1736.73|1739.65|1738.42|1732.67|1731.33|11832
1590976800000|2020-06-01 02:00:00|1737.69|1736.79|1739.44|1738.54|1741.48|1740.33|1737.22|1736.19|7840
1590980400000|2020-06-01 03:00:00|1739.45|1738.55|1740.07|1738.57|1740.25|1739.06|1737.65|1736.48|4804
1590984000000|2020-06-01 04:00:00|1740.03|1738.53|1742.04|1741.14|1744.2|1743.02|1739.41|1738.12|7571
1590987600000|2020-06-01 05:00:00|1742.02|1741.12|1744.55|1743.05|1745.72|1744.49|1741.64|1740.55|7720
1590991200000|2020-06-01 06:00:00|1744.57|1743.07|1742.44|1741.54|1744.96|1743.76|1741.33|1740.43|10433
1590994800000|2020-06-01 07:00:00|1742.51|1741.61|1740.67|1739.77|1742.72|1741.82|1737.86|1736.91|11696
1590998400000|2020-06-01 08:00:00|1740.84|1739.94|1737.58|1736.08|1744.55|1743.53|1735.22|1734.09|12532
1591002000000|2020-06-01 09:00:00|1737.28|1736.38|1736.76|1735.86|1739.28|1738.11|1735.87|1734.78|8362
1591005600000|2020-06-01 10:00:00|1736.75|1735.85|1735.06|1734.16|1737.3|1736.09|1732.86|1731.91|8840
1591009200000|2020-06-01 11:00:00|1735.12|1734.22|1735.05|1734.15|1735.61|1734.34|1729.94|1729.01|11879
1591012800000|2020-06-01 12:00:00|1734.99|1734.09|1733.69|1732.79|1736.75|1735.57|1731.53|1730.49|13886
1591016400000|2020-06-01 13:00:00|1733.73|1732.83|1733.54|1732.04|1736.82|1735.64|1729.42|1728.35|14480
1591020000000|2020-06-01 14:00:00|1733.65|1732.15|1738.3|1737.4|1739.23|1738.08|1728.44|1726.94|18438
1591023600000|2020-06-01 15:00:00|1738.39|1737.49|1741.03|1740.13|1742.15|1740.99|1736.34|1735.27|16818
1591027200000|2020-06-01 16:00:00|1741.07|1740.17|1739.28|1738.38|1741.93|1740.88|1738.64|1737.65|11581
1591030800000|2020-06-01 17:00:00|1739.29|1738.39|1737.31|1736.41|1739.69|1738.51|1735.82|1734.92|11669
1591034400000|2020-06-01 18:00:00|1737.41|1736.51|1737.94|1737.04|1739.23|1738.19|1735.32|1734.27|10277
1591038000000|2020-06-01 19:00:00|1737.89|1736.99|1740.47|1739.57|1741.21|1740.31|1737.89|1736.78|12167
1591041600000|2020-06-01 20:00:00|1740.58|1739.68|1740.35|1738.85|1741.53|1740.03|1739.21|1738.04|3887
1591048800000|2020-06-01 22:00:00|1740|1739.1|1741.29|1739.79|1742.9|1740.27|1738.15|1736.65|3552
1591052400000|2020-06-01 23:00:00|1741.41|1739.91|1742.56|1741.06|1744.66|1743.16|1740.86|1739.36|5235
1591056000000|2020-06-02 00:00:00|1742.51|1741.01|1740.91|1739.41|1743.45|1742.17|1740.27|1738.99|5949
1591059600000|2020-06-02 01:00:00|1740.83|1739.33|1742|1741.1|1742.49|1741.36|1736.98|1735.92|10430
1591063200000|2020-06-02 02:00:00|1742.1|1741.2|1739.86|1738.36|1743.09|1742.09|1739.04|1737.83|6332
1591066800000|2020-06-02 03:00:00|1739.82|1738.32|1740.29|1738.79|1740.75|1739.45|1739.14|1737.89|3752
1591070400000|2020-06-02 04:00:00|1740.3|1738.8|1737.26|1735.76|1740.78|1739.42|1736.42|1735.22|4756
1591074000000|2020-06-02 05:00:00|1737.36|1735.86|1739.83|1738.33|1740.65|1739.55|1736.11|1734.78|7433
1591077600000|2020-06-02 06:00:00|1740|1738.5|1737.74|1736.24|1740.29|1739.14|1735.86|1734.93|8553
1591081200000|2020-06-02 07:00:00|1737.84|1736.34|1736.61|1735.11|1738.78|1737.62|1735.35|1734.25|9596
1591084800000|2020-06-02 08:00:00|1736.63|1735.13|1739.56|1738.06|1740.19|1739.02|1735.61|1734.36|9463
1591088400000|2020-06-02 09:00:00|1739.58|1738.08|1740.57|1739.07|1742.99|1741.74|1738.06|1737.12|9953
1591092000000|2020-06-02 10:00:00|1740.54|1739.04|1740.88|1739.38|1741.75|1740.25|1737.1|1736.2|8154
1591095600000|2020-06-02 11:00:00|1740.89|1739.39|1740.89|1739.39|1742.49|1741.35|1739.11|1737.89|8548
1591099200000|2020-06-02 12:00:00|1740.91|1739.41|1741.91|1741.01|1743.3|1742|1737.6|1736.45|15084
1591102800000|2020-06-02 13:00:00|1741.8|1740.9|1745.31|1744.41|1745.4|1744.41|1741.69|1740.45|14358
1591106400000|2020-06-02 14:00:00|1745.32|1744.42|1740.82|1740.12|1746.13|1745.11|1739.06|1738.23|19532
1591110000000|2020-06-02 15:00:00|1740.74|1740.04|1730.5|1729.3|1741.55|1740.62|1727.87|1726.68|14383
1591113600000|2020-06-02 16:00:00|1730.51|1729.31|1725.22|1724.52|1731.89|1731.06|1722.14|1720.94|12543
1591117200000|2020-06-02 17:00:00|1725.2|1724.5|1727.81|1727.11|1728.46|1727.7|1724.84|1724.1|8931
1591120800000|2020-06-02 18:00:00|1727.91|1727.21|1728.69|1727.49|1728.81|1727.85|1724.65|1723.74|8144
1591124400000|2020-06-02 19:00:00|1728.64|1727.44|1728.66|1727.96|1730.08|1729.2|1727.46|1726.54|8325
1591128000000|2020-06-02 20:00:00|1728.62|1727.92|1728.21|1727.01|1729.21|1728.5|1725.44|1724.26|4262
1591135200000|2020-06-02 22:00:00|1728.1|1726.9|1731.57|1730.37|1732.16|1730.96|1726.18|1722.49|3546
1591138800000|2020-06-02 23:00:00|1731.33|1730.13|1727.31|1726.11|1732.73|1731.53|1726.7|1725.5|4143
1591142400000|2020-06-03 00:00:00|1727.38|1726.18|1726.04|1724.84|1727.46|1726.26|1721.16|1719.96|7248
1591146000000|2020-06-03 01:00:00|1726.05|1724.85|1729.58|1728.38|1729.58|1728.46|1725.43|1724.57|7844
1591149600000|2020-06-03 02:00:00|1729.55|1728.35|1728.96|1728.26|1730.14|1729.04|1725.7|1724.81|7172
1591153200000|2020-06-03 03:00:00|1728.51|1727.81|1725.88|1724.68|1730.4|1729.2|1725.24|1724.48|6086
1591156800000|2020-06-03 04:00:00|1725.92|1724.72|1727.14|1725.94|1727.42|1726.22|1724.99|1724.07|4988
1591160400000|2020-06-03 05:00:00|1727.17|1725.97|1725.24|1724.04|1727.42|1726.48|1723.15|1722.23|6890
1591164000000|2020-06-03 06:00:00|1725.26|1724.06|1721.91|1721.21|1726.81|1725.61|1720.91|1720.05|10530
1591167600000|2020-06-03 07:00:00|1722.07|1721.37|1720.91|1720.21|1725.18|1724.48|1720.14|1719.28|11143
1591171200000|2020-06-03 08:00:00|1720.9|1720.2|1718.04|1717.34|1721.45|1720.74|1713.53|1712.83|12768
1591174800000|2020-06-03 09:00:00|1718.06|1717.36|1718.53|1717.83|1721.2|1720.5|1717.58|1716.88|9384
1591178400000|2020-06-03 10:00:00|1718.58|1717.88|1719.8|1719.1|1721.22|1720.48|1717.51|1716.81|8798
1591182000000|2020-06-03 11:00:00|1719.73|1719.03|1722.66|1721.96|1722.93|1722.23|1717.09|1716.39|10599
1591185600000|2020-06-03 12:00:00|1722.61|1721.91|1709.57|1708.87|1726.59|1725.89|1706.58|1705.86|18911
1591189200000|2020-06-03 13:00:00|1709.69|1708.99|1706.75|1705.55|1711.93|1711.23|1703.42|1702.52|20344
1591192800000|2020-06-03 14:00:00|1706.67|1705.47|1694.21|1693.51|1707.12|1705.95|1689.89|1689.14|22548
1591196400000|2020-06-03 15:00:00|1694.18|1693.48|1700.14|1699.44|1701.12|1700.24|1692.68|1691.67|20157
1591200000000|2020-06-03 16:00:00|1700.18|1699.48|1699.33|1698.63|1701.15|1700.4|1697.23|1696.53|15210
1591203600000|2020-06-03 17:00:00|1699.32|1698.62|1699.49|1698.79|1701.44|1700.47|1699.12|1698.27|11593
1591207200000|2020-06-03 18:00:00|1699.5|1698.8|1697.65|1696.95|1700.58|1699.63|1694.62|1693.85|10588
1591210800000|2020-06-03 19:00:00|1697.59|1696.89|1697.8|1697.1|1699.92|1699.22|1696.48|1695.46|11361
1591214400000|2020-06-03 20:00:00|1697.91|1697.21|1699.69|1698.49|1700.32|1699.27|1697.26|1696.31|4967
1591221600000|2020-06-03 22:00:00|1700.8|1699.6|1699.93|1698.73|1702.07|1699.98|1697.63|1696.71|4113
1591225200000|2020-06-03 23:00:00|1699.98|1698.78|1701.46|1700.26|1701.78|1700.85|1698.13|1697.12|3684
1591228800000|2020-06-04 00:00:00|1701.21|1700.01|1700.48|1699.78|1702.85|1701.13|1699.08|1698|6624
1591232400000|2020-06-04 01:00:00|1700.35|1699.65|1702.5|1701.3|1704.95|1703.11|1697.97|1697.27|8641
1591236000000|2020-06-04 02:00:00|1702.52|1701.32|1705.5|1704.3|1706.75|1705.24|1702.02|1701.13|7152
1591239600000|2020-06-04 03:00:00|1705.54|1704.34|1703.34|1702.64|1705.82|1704.92|1702.99|1700.15|6171
1591243200000|2020-06-04 04:00:00|1703.32|1702.62|1704.78|1703.58|1705.75|1705.05|1702.57|1701.45|5944
1591246800000|2020-06-04 05:00:00|1704.77|1703.57|1701.69|1700.99|1705.49|1704.54|1701.38|1700.56|7206
1591250400000|2020-06-04 06:00:00|1701.68|1700.98|1701.23|1700.53|1702.36|1701.36|1698.78|1697.88|10708
1591254000000|2020-06-04 07:00:00|1701.18|1700.48|1702.78|1702.08|1704.29|1703.59|1699.65|1698.7|10392
1591257600000|2020-06-04 08:00:00|1702.77|1702.07|1705.23|1704.53|1705.93|1705.01|1702.25|1701.55|9809
1591261200000|2020-06-04 09:00:00|1705.21|1704.51|1707.95|1707.25|1708.93|1708.23|1704.96|1704.26|9669
1591264800000|2020-06-04 10:00:00|1708.18|1706.98|1713.29|1712.09|1715.99|1715.26|1706.65|1705.6|9302
1591268400000|2020-06-04 11:00:00|1713.26|1712.06|1708.61|1707.41|1713.95|1713|1706.11|1705.27|12813
1591272000000|2020-06-04 12:00:00|1708.52|1707.32|1717.35|1716.65|1719.03|1717.83|1705.93|1704.9|16723
1591275600000|2020-06-04 13:00:00|1717.34|1716.64|1708.16|1707.46|1718.21|1717.27|1703.04|1702.23|18129
1591279200000|2020-06-04 14:00:00|1708.1|1707.4|1707.16|1706.46|1709.4|1708.63|1701.04|1699.84|20523
1591282800000|2020-06-04 15:00:00|1707.18|1706.48|1714.24|1713.54|1715.23|1714.53|1706.34|1705.43|17336
1591286400000|2020-06-04 16:00:00|1714.31|1713.61|1717.31|1716.61|1718.53|1717.83|1713.68|1712.79|13510
1591290000000|2020-06-04 17:00:00|1717.29|1716.59|1719.29|1718.59|1722.12|1721.17|1716.24|1715.41|13986
1591293600000|2020-06-04 18:00:00|1719.25|1718.55|1717.43|1716.73|1720.49|1719.79|1716.6|1715.81|11825
1591297200000|2020-06-04 19:00:00|1717.33|1716.63|1716.55|1715.85|1719.24|1718.04|1713.98|1713.28|12995
1591300800000|2020-06-04 20:00:00|1716.51|1715.81|1715|1713.8|1718.52|1717.47|1712.3|1711.1|4897
1591308000000|2020-06-04 22:00:00|1715.88|1714.68|1715.18|1713.98|1717.36|1716.16|1714.55|1711.4|2745
1591311600000|2020-06-04 23:00:00|1716.13|1714.93|1713.26|1712.06|1716.87|1715.69|1712.76|1711.56|3209
1591315200000|2020-06-05 00:00:00|1713.31|1712.11|1714.43|1713.73|1716.61|1715.87|1712.55|1711.6|6266
1591318800000|2020-06-05 01:00:00|1714.01|1712.81|1713.2|1712.5|1716.71|1715.76|1712.74|1711.83|6959
1591322400000|2020-06-05 02:00:00|1713.21|1712.51|1711.89|1711.19|1713.82|1713.04|1710.89|1710.19|6140
1591326000000|2020-06-05 03:00:00|1711.69|1710.99|1709.22|1708.52|1712.3|1711.6|1707.52|1706.82|6641
1591329600000|2020-06-05 04:00:00|1709.47|1708.27|1709.11|1708.41|1711.29|1710.47|1708.91|1708.06|5449
1591333200000|2020-06-05 05:00:00|1709.25|1708.55|1710.36|1709.16|1713.45|1712.36|1709.04|1708.12|6780
1591336800000|2020-06-05 06:00:00|1710.24|1709.04|1709.56|1708.86|1712.14|1711.1|1707.9|1707.02|11459
1591340400000|2020-06-05 07:00:00|1709.54|1708.84|1710.1|1709.4|1711.42|1710.65|1707.69|1706.65|9801
1591344000000|2020-06-05 08:00:00|1710.33|1709.13|1711.68|1710.98|1713.91|1713.21|1707.63|1706.93|8533
1591347600000|2020-06-05 09:00:00|1711.69|1710.99|1708.17|1707.47|1712.15|1711.45|1707.05|1705.95|9123
1591351200000|2020-06-05 10:00:00|1708.16|1707.46|1706.12|1705.42|1709.49|1708.72|1702.43|1701.5|11500
1591354800000|2020-06-05 11:00:00|1706.11|1705.41|1706.47|1705.27|1707.99|1707.06|1703.46|1702.49|9567
1591358400000|2020-06-05 12:00:00|1706.49|1705.29|1687.96|1686.76|1706.76|1705.86|1683.08|1681.88|18791
1591362000000|2020-06-05 13:00:00|1687.78|1686.58|1680.8|1679.6|1692.33|1691.13|1679.71|1678.64|15712
1591365600000|2020-06-05 14:00:00|1681.11|1679.91|1675.65|1674.45|1684.89|1684.04|1671.31|1670.11|6458
1591369200000|2020-06-05 15:00:00|1675.84|1674.64|1678.5|1677.8|1683.07|1681.87|1675.61|1674.64|6309
1591372800000|2020-06-05 16:00:00|1678.72|1678.02|1682.73|1681.53|1685.08|1684.11|1677.85|1676.8|5782
1591376400000|2020-06-05 17:00:00|1682.58|1681.88|1681.64|1680.94|1684.86|1683.29|1679.19|1678.22|5434
1591380000000|2020-06-05 18:00:00|1681.66|1680.96|1683.08|1682.38|1685.03|1683.7|1679.39|1678.55|5406
1591383600000|2020-06-05 19:00:00|1683.04|1682.34|1682.15|1680.95|1686.38|1684.01|1681.4|1678.9|9547
1591387200000|2020-06-05 20:00:00|1682.17|1680.97|1685.77|1684.57|1694.33|1686.75|1681.47|1680.44|4988
1591567200000|2020-06-07 22:00:00|1684.14|1682.94|1679.84|1678.64|1684.48|1683.28|1678.11|1676.91|5082
1591570800000|2020-06-07 23:00:00|1679.7|1679|1682.19|1680.99|1682.98|1681.88|1678.38|1677.18|3888
1591574400000|2020-06-08 00:00:00|1682.16|1680.96|1682.76|1682.06|1685.32|1684.12|1681.34|1680.28|6586
1591578000000|2020-06-08 01:00:00|1682.77|1682.07|1687.15|1685.95|1689.11|1688.06|1682.27|1681.57|7539
1591581600000|2020-06-08 02:00:00|1686.68|1685.98|1688.21|1687.01|1689.57|1688.71|1686.35|1685.65|5504
1591585200000|2020-06-08 03:00:00|1688.18|1686.98|1689.16|1687.96|1689.77|1688.82|1687.85|1686.82|4324
1591588800000|2020-06-08 04:00:00|1689.15|1687.95|1689.58|1688.88|1690.75|1689.92|1688.65|1687.72|5124
1591592400000|2020-06-08 05:00:00|1689.6|1688.9|1691.46|1690.26|1692.19|1691.17|1687.67|1686.76|5787
1591596000000|2020-06-08 06:00:00|1691.42|1690.22|1693.27|1692.57|1695.58|1694.8|1689.92|1689.03|7809
1591599600000|2020-06-08 07:00:00|1693.24|1692.54|1695.69|1694.99|1696.99|1696.24|1692.08|1691.38|7208
1591603200000|2020-06-08 08:00:00|1695.68|1694.98|1693.84|1693.14|1698.18|1697.4|1693.7|1692.84|7012
1591606800000|2020-06-08 09:00:00|1693.83|1693.13|1695.61|1694.91|1696.68|1695.65|1692.48|1691.56|6377
1591610400000|2020-06-08 10:00:00|1695.6|1694.9|1695.73|1695.03|1697.81|1696.87|1693.8|1692.9|5744
1591614000000|2020-06-08 11:00:00|1695.74|1695.04|1692.96|1691.76|1697.04|1696.17|1692.23|1691.27|7355
1591617600000|2020-06-08 12:00:00|1692.9|1691.7|1691.67|1690.97|1695.15|1694.45|1691.23|1690.37|9457
1591621200000|2020-06-08 13:00:00|1691.7|1691|1690.67|1689.97|1693.22|1692.28|1686.66|1685.93|12337
1591624800000|2020-06-08 14:00:00|1690.69|1689.99|1693.44|1692.74|1696.23|1695.53|1689.14|1688.44|11336
1591628400000|2020-06-08 15:00:00|1693.31|1692.61|1692|1691.3|1693.91|1693.21|1690.05|1689.35|9584
1591632000000|2020-06-08 16:00:00|1691.98|1691.28|1697.93|1697.23|1699.57|1698.56|1691.88|1691.18|9244
1591635600000|2020-06-08 17:00:00|1697.95|1697.25|1697.98|1697.28|1700.31|1699.61|1696.44|1695.74|9244
1591639200000|2020-06-08 18:00:00|1697.97|1697.27|1699.53|1698.83|1700.58|1699.66|1697.07|1696.37|8210
1591642800000|2020-06-08 19:00:00|1699.65|1698.95|1698.98|1698.48|1701.28|1700.35|1697.16|1696.47|9132
1591646400000|2020-06-08 20:00:00|1698.77|1698.27|1698.81|1697.81|1700.18|1699.52|1697.87|1697|4056
1591653600000|2020-06-08 22:00:00|1700.16|1699.16|1697.82|1696.82|1703.97|1700.99|1697.5|1696.77|1962
1591657200000|2020-06-08 23:00:00|1698.07|1697.07|1697.67|1697.17|1699.83|1699.29|1696.56|1695.84|2770
1591660800000|2020-06-09 00:00:00|1697.75|1697.25|1701.07|1700.07|1701.44|1700.89|1697.46|1696.75|4474
1591664400000|2020-06-09 01:00:00|1701.04|1700.04|1698.41|1697.91|1705.24|1704.71|1698.3|1697.63|7658
1591668000000|2020-06-09 02:00:00|1698.46|1697.96|1695.94|1695.44|1698.91|1698.27|1695.23|1694.55|5748
1591671600000|2020-06-09 03:00:00|1696.06|1695.56|1695.75|1695.25|1697.62|1696.95|1694.74|1694.07|4021
1591675200000|2020-06-09 04:00:00|1695.74|1695.24|1697.62|1697.12|1698.17|1697.53|1694.25|1693.67|3881
1591678800000|2020-06-09 05:00:00|1697.59|1697.09|1698.81|1698.31|1699.98|1699.48|1695.65|1695.15|4558
1591682400000|2020-06-09 06:00:00|1698.61|1698.11|1695.76|1695.26|1698.84|1698.34|1692.57|1692.07|6691
1591686000000|2020-06-09 07:00:00|1695.72|1695.22|1702.2|1701.7|1702.55|1702.05|1695.38|1694.82|8949
1591689600000|2020-06-09 08:00:00|1702.23|1701.73|1706.17|1705.67|1707.33|1706.83|1701.73|1701.17|9166
1591693200000|2020-06-09 09:00:00|1706.23|1705.73|1709.13|1708.63|1710.26|1709.56|1705.49|1704.94|7775
1591696800000|2020-06-09 10:00:00|1709.17|1708.67|1710.4|1709.9|1710.91|1710.3|1708.01|1707.51|6385
1591700400000|2020-06-09 11:00:00|1710.39|1709.89|1708.02|1707.52|1711.57|1711.07|1706.14|1705.5|7917
1591704000000|2020-06-09 12:00:00|1708.04|1707.54|1716.86|1716.06|1718.3|1717.76|1704.88|1704.36|10513
1591707600000|2020-06-09 13:00:00|1716.64|1716.14|1719.23|1718.43|1720.15|1719.62|1713.33|1712.62|11346
1591711200000|2020-06-09 14:00:00|1719.25|1718.45|1718.84|1718.34|1721.19|1720.54|1715.87|1715.37|12009
1591714800000|2020-06-09 15:00:00|1718.78|1718.28|1716.47|1715.97|1719.86|1719.25|1716.19|1715.65|10267
1591718400000|2020-06-09 16:00:00|1716.53|1716.03|1715.74|1715.24|1717.46|1716.87|1714.46|1713.96|8660
1591722000000|2020-06-09 17:00:00|1715.66|1715.16|1715.89|1715.09|1716.75|1716.1|1714.39|1713.81|8337
1591725600000|2020-06-09 18:00:00|1715.73|1715.23|1713.51|1713.01|1717.78|1717.13|1712.93|1712.24|6996
1591729200000|2020-06-09 19:00:00|1713.49|1712.99|1715.66|1714.86|1716.19|1715.55|1712.2|1711.53|8341
1591732800000|2020-06-09 20:00:00|1715.74|1714.94|1715.26|1714.46|1717.11|1716.46|1714.19|1713.39|4040
1591740000000|2020-06-09 22:00:00|1714.83|1714.03|1715.03|1714.23|1717.12|1716.32|1714.34|1712.6|2418
1591743600000|2020-06-09 23:00:00|1714.85|1714.35|1713.86|1713.06|1717.8|1716.86|1712.59|1711.79|3650
1591747200000|2020-06-10 00:00:00|1713.77|1712.97|1716.79|1715.99|1719.25|1717.08|1713.34|1712.05|4062
1591750800000|2020-06-10 01:00:00|1716.87|1716.07|1717.08|1716.28|1720.95|1718.37|1715.34|1714.54|6692
1591754400000|2020-06-10 02:00:00|1717.1|1716.3|1716.76|1715.96|1721.2|1718.13|1716.01|1715.4|5230
1591758000000|2020-06-10 03:00:00|1716.75|1715.95|1715.74|1714.94|1719.95|1717.24|1715.28|1713.85|3648
1591761600000|2020-06-10 04:00:00|1715.73|1714.93|1716.79|1715.99|1717.7|1716.56|1715.38|1713.35|3733
1591765200000|2020-06-10 05:00:00|1716.76|1715.96|1718.47|1717.67|1719.57|1718.81|1716.34|1715.54|5167
1591768800000|2020-06-10 06:00:00|1718.48|1717.68|1717.58|1717.08|1720.49|1719.76|1716.73|1715.93|7067
1591772400000|2020-06-10 07:00:00|1717.61|1717.11|1717.56|1717.06|1719.55|1718.91|1715.99|1715.49|7267
1591776000000|2020-06-10 08:00:00|1717.55|1717.05|1719.77|1719.27|1721.21|1720.63|1717.29|1716.78|7101
1591779600000|2020-06-10 09:00:00|1719.78|1719.28|1719.38|1718.58|1721.18|1720.59|1717.56|1716.92|6769
1591783200000|2020-06-10 10:00:00|1719.4|1718.6|1720.02|1719.52|1720.15|1719.52|1716.32|1715.69|6754
1591786800000|2020-06-10 11:00:00|1719.99|1719.49|1724.15|1723.35|1724.64|1724.14|1719.22|1718.72|7147
1591790400000|2020-06-10 12:00:00|1724.1|1723.3|1723.08|1722.58|1725.57|1725.05|1721.25|1720.66|10206
1591794000000|2020-06-10 13:00:00|1723.05|1722.55|1724.08|1723.58|1725.49|1724.91|1721.11|1720.43|10861
1591797600000|2020-06-10 14:00:00|1724.14|1723.64|1718.92|1718.42|1727.71|1727.05|1718.92|1718.42|11745
1591801200000|2020-06-10 15:00:00|1718.95|1718.45|1718.18|1717.68|1719.46|1718.96|1713.64|1713.09|10717
1591804800000|2020-06-10 16:00:00|1718.13|1717.63|1714.85|1714.05|1719.3|1718.8|1714.3|1713.6|9364
1591808400000|2020-06-10 17:00:00|1714.59|1714.09|1715.14|1714.34|1716.92|1714.92|1713.01|1711.77|8510
1591812000000|2020-06-10 18:00:00|1715.01|1714.21|1728.38|1727.88|1731.39|1730.63|1708.65|1707.85|13630
1591815600000|2020-06-10 19:00:00|1728.39|1727.89|1738.54|1738.04|1740.24|1739.59|1726.78|1726.14|12811
1591819200000|2020-06-10 20:00:00|1738.68|1738.18|1739.71|1738.91|1741.47|1739.52|1733.03|1732.23|6107
1591826400000|2020-06-10 22:00:00|1738.59|1737.79|1736.34|1735.54|1740.37|1739.57|1735.62|1734.82|4732
1591830000000|2020-06-10 23:00:00|1736.21|1735.71|1736.06|1735.26|1738.5|1737.74|1734.05|1733.25|4768
1591833600000|2020-06-11 00:00:00|1736.19|1735.39|1735.32|1734.82|1737.96|1737.26|1735.12|1734.44|5297
1591837200000|2020-06-11 01:00:00|1735.36|1734.86|1732.51|1732.01|1735.45|1734.86|1731.08|1730.58|7341
1591840800000|2020-06-11 02:00:00|1732.53|1732.03|1732.88|1732.08|1734.89|1734.28|1731.26|1730.53|5215
1591844400000|2020-06-11 03:00:00|1732.92|1732.12|1731.93|1731.43|1734.45|1733.95|1731.52|1731.01|4324
1591848000000|2020-06-11 04:00:00|1731.96|1731.46|1730.35|1729.55|1732.82|1732.23|1730.23|1729.43|4591
1591851600000|2020-06-11 05:00:00|1730.36|1729.56|1728.59|1727.79|1730.81|1730.15|1727.07|1726.46|6258
1591855200000|2020-06-11 06:00:00|1728.56|1728.06|1734.16|1733.66|1734.5|1733.99|1727.41|1726.84|8634
1591858800000|2020-06-11 07:00:00|1734.18|1733.68|1736.16|1735.66|1737.64|1737.14|1733.57|1732.99|9138
1591862400000|2020-06-11 08:00:00|1736.18|1735.68|1734.07|1733.57|1737.16|1736.48|1730.98|1730.41|7631
1591866000000|2020-06-11 09:00:00|1734.13|1733.63|1733.92|1733.42|1735.14|1734.54|1731.61|1731|6720
1591869600000|2020-06-11 10:00:00|1734.01|1733.21|1732.69|1732.19|1734.6|1733.94|1730.93|1730.31|5515
1591873200000|2020-06-11 11:00:00|1732.7|1732.2|1727.82|1727.32|1733.56|1732.97|1722.03|1721.23|9622
1591876800000|2020-06-11 12:00:00|1727.74|1727.24|1732.66|1732.16|1734.56|1733.95|1724.07|1723.27|11770
1591880400000|2020-06-11 13:00:00|1732.68|1732.18|1738.43|1737.93|1739.84|1739.04|1731.04|1730.54|8440
1591884000000|2020-06-11 14:00:00|1738.32|1737.82|1743.92|1743.42|1744.74|1744.15|1737.76|1737.26|11562
1591887600000|2020-06-11 15:00:00|1743.85|1743.35|1735.85|1735.35|1745.11|1744.53|1731.64|1730.84|12251
1591891200000|2020-06-11 16:00:00|1735.83|1735.33|1727.8|1727.3|1738.09|1737.53|1726.75|1726.03|12291
1591894800000|2020-06-11 17:00:00|1727.76|1727.26|1732.47|1731.97|1735.58|1734.98|1726.4|1725.9|10905
1591898400000|2020-06-11 18:00:00|1732.4|1731.9|1729.32|1728.82|1732.93|1732.3|1728.54|1727.96|9894
1591902000000|2020-06-11 19:00:00|1729.25|1728.75|1728.41|1727.61|1730.88|1730.25|1723.5|1722.99|11424
1591905600000|2020-06-11 20:00:00|1728.34|1727.54|1727.9|1727.1|1730.09|1729.36|1726.74|1723.44|4024
1591912800000|2020-06-11 22:00:00|1728.15|1727.35|1729.94|1729.14|1731.3|1730.66|1728.08|1727.28|3149
1591916400000|2020-06-11 23:00:00|1729.6|1728.8|1727.22|1726.42|1730.93|1730.13|1727.04|1726.24|3714
1591920000000|2020-06-12 00:00:00|1727.36|1726.56|1727.94|1727.14|1729.52|1728.72|1722.84|1722.04|6082
1591923600000|2020-06-12 01:00:00|1727.96|1727.16|1725.9|1725.1|1729.96|1729.16|1723.94|1723.14|8672
1591927200000|2020-06-12 02:00:00|1725.91|1725.11|1726.02|1725.22|1728.59|1727.79|1723.93|1723.23|6283
1591930800000|2020-06-12 03:00:00|1725.97|1725.17|1726.53|1725.73|1727.39|1726.59|1724.38|1723.78|4754
1591934400000|2020-06-12 04:00:00|1726.54|1725.74|1728.58|1727.78|1728.67|1727.87|1726.26|1725.46|3743
1591938000000|2020-06-12 05:00:00|1728.53|1727.73|1727.92|1727.12|1729.98|1729.3|1726.74|1725.94|4808
1591941600000|2020-06-12 06:00:00|1728.31|1727.51|1732.19|1731.69|1732.67|1732.14|1727.92|1727.12|7987
1591945200000|2020-06-12 07:00:00|1732.15|1731.65|1733.56|1733.06|1734.29|1733.72|1731.45|1730.95|7515
1591948800000|2020-06-12 08:00:00|1733.55|1733.05|1735.18|1734.68|1736.28|1735.78|1732.79|1732.29|7460
1591952400000|2020-06-12 09:00:00|1735.16|1734.66|1731.65|1731.15|1736.64|1736.14|1731.49|1730.95|7403
1591956000000|2020-06-12 10:00:00|1731.64|1731.14|1737.44|1736.94|1737.99|1737.38|1731.48|1730.98|7023
1591959600000|2020-06-12 11:00:00|1737.47|1736.97|1736.9|1736.4|1737.91|1737.41|1734.68|1734.18|6940
1591963200000|2020-06-12 12:00:00|1736.94|1736.44|1737.86|1737.36|1740.71|1740.21|1733.08|1732.58|10310
1591966800000|2020-06-12 13:00:00|1737.83|1737.33|1741.93|1741.13|1743.3|1742.8|1736.5|1736|9082
1591970400000|2020-06-12 14:00:00|1741.71|1741.21|1738.89|1738.39|1742.39|1741.89|1735.43|1734.93|11836
1591974000000|2020-06-12 15:00:00|1738.84|1738.34|1734.41|1733.91|1739.36|1738.86|1730.8|1730.3|12711
1591977600000|2020-06-12 16:00:00|1734.33|1733.83|1734.18|1733.68|1735.43|1734.93|1731.38|1730.88|10499
1591981200000|2020-06-12 17:00:00|1734.23|1733.73|1733.08|1732.58|1734.46|1733.96|1729.97|1729.46|9680
1591984800000|2020-06-12 18:00:00|1733.11|1732.61|1732.55|1732.05|1733.53|1733.03|1729.46|1728.96|8908
1591988400000|2020-06-12 19:00:00|1732.59|1732.09|1731.63|1731.13|1734.44|1733.79|1730.57|1730.07|9121
1591992000000|2020-06-12 20:00:00|1731.58|1731.08|1730.75|1729.95|1734.65|1732.29|1730.13|1727.01|3020
1592172000000|2020-06-14 22:00:00|1730.47|1729.67|1731.06|1730.26|1733.89|1733.09|1728.28|1727.48|4666
1592175600000|2020-06-14 23:00:00|1731.29|1730.49|1733.2|1732.4|1734.27|1733.47|1730.08|1729.47|3961
1592179200000|2020-06-15 00:00:00|1733.29|1732.79|1732.71|1732.21|1734.73|1734.05|1732.11|1731.47|5633
1592182800000|2020-06-15 01:00:00|1732.66|1732.16|1733.49|1732.99|1734.16|1733.66|1730.77|1730.27|7173
1592186400000|2020-06-15 02:00:00|1733.53|1733.03|1729.71|1729.21|1734.36|1733.86|1727.17|1726.59|7017
1592190000000|2020-06-15 03:00:00|1729.72|1729.22|1729.72|1728.92|1730.61|1729.98|1727.69|1727.09|5678
1592193600000|2020-06-15 04:00:00|1729.68|1728.88|1728.76|1728.26|1730.03|1729.23|1728.35|1727.76|3585
1592197200000|2020-06-15 05:00:00|1728.73|1728.23|1722.72|1722.22|1729.23|1728.61|1721.42|1720.92|7796
1592200800000|2020-06-15 06:00:00|1722.71|1722.21|1723.35|1722.85|1723.89|1723.33|1719.71|1719.21|10261
1592204400000|2020-06-15 07:00:00|1723.34|1722.84|1721.88|1721.38|1724.18|1723.57|1715.7|1715.17|9900
1592208000000|2020-06-15 08:00:00|1721.77|1721.27|1721.35|1720.55|1724.62|1724.12|1719.52|1719.02|8824
1592211600000|2020-06-15 09:00:00|1721.29|1720.79|1714.47|1713.97|1723.4|1722.79|1712.3|1711.74|9467
1592215200000|2020-06-15 10:00:00|1714.5|1714|1710.24|1709.74|1715.18|1714.62|1708.22|1707.42|8797
1592218800000|2020-06-15 11:00:00|1710.25|1709.75|1712.65|1712.15|1714.32|1713.82|1709.83|1709.33|7583
1592222400000|2020-06-15 12:00:00|1712.69|1712.19|1707.72|1707.22|1713.41|1712.91|1705.19|1704.69|11260
1592226000000|2020-06-15 13:00:00|1707.86|1707.36|1708.79|1707.99|1710.36|1709.84|1704.55|1704.05|10139
1592229600000|2020-06-15 14:00:00|1708.89|1708.09|1716.95|1716.45|1719.9|1719.22|1707.89|1707.39|13708
1592233200000|2020-06-15 15:00:00|1716.93|1716.43|1720.87|1720.37|1723.31|1722.68|1716.9|1716.3|12317
1592236800000|2020-06-15 16:00:00|1720.9|1720.4|1721.78|1720.98|1722.43|1721.93|1718.21|1717.71|10101
1592240400000|2020-06-15 17:00:00|1721.53|1721.03|1722.77|1722.27|1724.66|1724.16|1719.98|1719.38|10090
1592244000000|2020-06-15 18:00:00|1722.68|1722.18|1726.73|1725.93|1728.77|1728.19|1722.68|1722.16|10354
1592247600000|2020-06-15 19:00:00|1726.49|1725.99|1726.64|1726.14|1728.45|1727.95|1723.68|1723.18|8924
1592251200000|2020-06-15 20:00:00|1726.47|1725.97|1725.71|1724.91|1728.39|1727.89|1725.02|1724.26|3266
1592258400000|2020-06-15 22:00:00|1726.44|1725.64|1727.84|1727.04|1728.76|1728.02|1725.43|1724.63|3345
1592262000000|2020-06-15 23:00:00|1727.82|1727.02|1724.73|1723.93|1728.4|1727.68|1724.53|1723.73|4318
1592265600000|2020-06-16 00:00:00|1724.76|1723.96|1727.71|1727.21|1728.33|1727.72|1724.76|1723.96|5721
1592269200000|2020-06-16 01:00:00|1727.64|1727.14|1729.68|1728.88|1729.8|1729.01|1725.95|1725.15|7929
1592272800000|2020-06-16 02:00:00|1729.71|1728.91|1730.05|1729.55|1733.26|1732.76|1729.46|1728.69|7656
1592276400000|2020-06-16 03:00:00|1730.04|1729.54|1729.05|1728.55|1731.51|1730.89|1728.5|1727.94|4416
1592280000000|2020-06-16 04:00:00|1729.03|1728.53|1726.61|1725.81|1729.3|1728.65|1726.21|1725.66|4832
1592283600000|2020-06-16 05:00:00|1726.63|1725.83|1726.96|1726.16|1729.64|1729|1725.83|1725.28|5918
1592287200000|2020-06-16 06:00:00|1726.97|1726.17|1727.1|1726.3|1728.3|1727.5|1722.13|1721.33|9463
1592290800000|2020-06-16 07:00:00|1727.14|1726.34|1727.96|1727.16|1730.32|1729.73|1723.07|1722.47|10272
1592294400000|2020-06-16 08:00:00|1728.01|1727.21|1729.81|1729.31|1733.35|1732.67|1727.3|1726.68|8618
1592298000000|2020-06-16 09:00:00|1729.83|1729.33|1730.4|1729.6|1731.1|1730.42|1727.76|1727.19|7135
1592301600000|2020-06-16 10:00:00|1730.32|1729.52|1731.06|1730.26|1732.59|1731.94|1729.04|1728.35|6839
1592305200000|2020-06-16 11:00:00|1731.09|1730.29|1728.39|1727.59|1732.59|1731.88|1726.34|1725.54|9574
1592308800000|2020-06-16 12:00:00|1728.38|1727.58|1726.68|1725.88|1729.85|1729.05|1720.26|1719.46|11766
1592312400000|2020-06-16 13:00:00|1726.64|1726.14|1724.56|1723.76|1727.27|1726.6|1717.39|1716.66|9560
1592316000000|2020-06-16 14:00:00|1724.46|1723.66|1730.18|1729.68|1730.32|1729.82|1717.08|1716.52|12589
1592319600000|2020-06-16 15:00:00|1729.82|1729.32|1725.74|1725.24|1730.74|1729.94|1723.91|1723.41|12100
1592323200000|2020-06-16 16:00:00|1725.72|1725.22|1729.32|1728.82|1730.29|1729.79|1725.19|1724.69|9377
1592326800000|2020-06-16 17:00:00|1729.33|1728.83|1729.42|1728.92|1730.88|1730.36|1726.9|1726.38|8773
1592330400000|2020-06-16 18:00:00|1729.48|1728.98|1726.07|1725.57|1729.75|1729.1|1725.73|1725.17|7462
1592334000000|2020-06-16 19:00:00|1725.99|1725.49|1727.01|1726.51|1727.58|1726.83|1724.43|1723.93|7952
1592337600000|2020-06-16 20:00:00|1727|1726.5|1727.38|1726.58|1728.21|1727.63|1726.24|1725.56|3002
1592344800000|2020-06-16 22:00:00|1726.54|1725.74|1726.45|1725.65|1727.25|1726.45|1724.58|1723.78|2919
1592348400000|2020-06-16 23:00:00|1726.33|1725.53|1727.1|1726.3|1728.5|1727.7|1726.3|1725.5|2958
1592352000000|2020-06-17 00:00:00|1727.14|1726.34|1726.87|1726.37|1729.47|1728.67|1726.62|1725.92|4910
1592355600000|2020-06-17 01:00:00|1726.94|1726.44|1725.02|1724.22|1727.37|1726.64|1723.91|1723.11|6831
1592359200000|2020-06-17 02:00:00|1724.85|1724.35|1724.34|1723.84|1726.4|1725.8|1722.99|1722.49|6017
1592362800000|2020-06-17 03:00:00|1724.4|1723.9|1726.8|1726.3|1727.53|1726.97|1724.1|1723.57|4509
1592366400000|2020-06-17 04:00:00|1726.78|1726.28|1726.48|1725.68|1728.03|1727.39|1725.43|1724.84|3803
1592370000000|2020-06-17 05:00:00|1726.47|1725.67|1728.89|1728.09|1729.48|1728.98|1726.09|1725.47|5393
1592373600000|2020-06-17 06:00:00|1728.91|1728.11|1728.88|1728.38|1729.93|1729.34|1727.24|1726.58|7051
1592377200000|2020-06-17 07:00:00|1728.95|1728.15|1724.56|1723.76|1729.18|1728.56|1722.22|1721.71|9209
1592380800000|2020-06-17 08:00:00|1724.54|1723.74|1720.35|1719.85|1725.8|1725.21|1719.75|1719.19|9450
1592384400000|2020-06-17 09:00:00|1720.38|1719.88|1715.58|1715.08|1721.32|1720.82|1713.33|1712.83|10491
1592388000000|2020-06-17 10:00:00|1715.56|1715.06|1719.86|1719.06|1719.86|1719.24|1713.53|1713.03|7768
1592391600000|2020-06-17 11:00:00|1719.93|1719.13|1718.03|1717.23|1721|1720.33|1716.94|1716.39|7536
1592395200000|2020-06-17 12:00:00|1718.1|1717.3|1721.32|1720.82|1721.52|1721.02|1716.41|1715.8|9257
1592398800000|2020-06-17 13:00:00|1721.31|1720.81|1725.01|1724.21|1725.81|1725.17|1721.31|1720.81|8021
1592402400000|2020-06-17 14:00:00|1725.04|1724.54|1727.28|1726.78|1729.7|1729.07|1722.75|1722.25|10584
1592406000000|2020-06-17 15:00:00|1727.25|1726.75|1724.87|1724.37|1727.94|1727.44|1723.59|1723.05|10056
1592409600000|2020-06-17 16:00:00|1724.92|1724.42|1726.88|1726.38|1727.72|1727.15|1724.04|1723.53|7278
1592413200000|2020-06-17 17:00:00|1726.89|1726.39|1726.8|1726.3|1728.97|1728.37|1726.56|1726.01|7901
1592416800000|2020-06-17 18:00:00|1726.81|1726.31|1727.15|1726.65|1728.18|1727.6|1726.6|1725.96|6114
1592420400000|2020-06-17 19:00:00|1727.14|1726.64|1729.47|1728.97|1730.55|1730.05|1726.75|1726.1|7506
1592424000000|2020-06-17 20:00:00|1729.35|1728.85|1727.74|1726.94|1729.56|1728.97|1726.79|1725.99|3035
1592431200000|2020-06-17 22:00:00|1726.72|1725.92|1727.74|1726.94|1729.05|1728.25|1726.26|1725.46|3459
1592434800000|2020-06-17 23:00:00|1727.64|1726.84|1728.09|1727.29|1729.67|1728.87|1727.39|1726.66|4174
1592438400000|2020-06-18 00:00:00|1728.08|1727.28|1728.33|1727.53|1730.64|1729.98|1725.78|1725.24|6075
1592442000000|2020-06-18 01:00:00|1728.4|1727.6|1725.8|1725|1729.93|1729.32|1724.7|1724.19|7894
1592445600000|2020-06-18 02:00:00|1725.78|1724.98|1726.89|1726.09|1727.62|1727.12|1724.31|1723.52|5555
1592449200000|2020-06-18 03:00:00|1726.93|1726.13|1726.38|1725.58|1727.19|1726.52|1725.02|1724.41|4141
1592452800000|2020-06-18 04:00:00|1726.28|1725.48|1727.54|1726.74|1728.44|1727.79|1726.16|1725.41|3500
1592456400000|2020-06-18 05:00:00|1727.53|1726.73|1727.49|1726.69|1729.09|1728.43|1727.06|1726.38|3977
1592460000000|2020-06-18 06:00:00|1727.45|1726.65|1726.55|1725.75|1729.43|1728.72|1725.52|1724.93|6819
1592463600000|2020-06-18 07:00:00|1726.52|1725.72|1727.9|1727.1|1729.21|1728.46|1724.99|1724.33|8551
1592467200000|2020-06-18 08:00:00|1727.84|1727.04|1733.52|1732.72|1734.91|1734.41|1727.1|1726.36|9355
1592470800000|2020-06-18 09:00:00|1733.54|1732.74|1726.27|1725.47|1738.33|1737.53|1721.03|1720.53|11318
1592474400000|2020-06-18 10:00:00|1726.22|1725.42|1727.09|1726.29|1728.64|1727.94|1722.8|1722|9547
1592478000000|2020-06-18 11:00:00|1727.12|1726.32|1722.59|1721.79|1727.5|1726.7|1718.68|1718.18|9917
1592481600000|2020-06-18 12:00:00|1722.64|1721.84|1725.96|1725.16|1726.71|1726.1|1718.43|1717.83|11516
1592485200000|2020-06-18 13:00:00|1725.95|1725.15|1723.22|1722.42|1727.75|1727.07|1722.44|1721.94|8829
1592488800000|2020-06-18 14:00:00|1723.25|1722.45|1722.35|1721.85|1723.87|1723.07|1717.95|1717.29|12026
1592492400000|2020-06-18 15:00:00|1722.38|1721.88|1722.85|1722.35|1725.08|1724.53|1721.09|1720.54|9766
1592496000000|2020-06-18 16:00:00|1722.91|1722.41|1723.68|1723.18|1724.92|1724.12|1722.8|1722.08|7324
1592499600000|2020-06-18 17:00:00|1723.83|1723.03|1724.3|1723.8|1725.26|1724.46|1723.04|1722.45|6357
1592503200000|2020-06-18 18:00:00|1724.32|1723.82|1725.51|1725.01|1726.21|1725.63|1723.6|1723.05|5703
1592506800000|2020-06-18 19:00:00|1725.52|1725.02|1725.12|1724.32|1725.96|1725.46|1723.12|1722.52|6893
1592510400000|2020-06-18 20:00:00|1725.02|1724.52|1723.58|1722.78|1725.71|1725.11|1722.59|1721.91|3774
1592517600000|2020-06-18 22:00:00|1723.04|1722.24|1724.35|1723.55|1724.35|1723.55|1721.95|1721.28|2556
1592521200000|2020-06-18 23:00:00|1724.12|1723.32|1723.93|1723.13|1724.9|1724.1|1722.5|1721.7|2414
1592524800000|2020-06-19 00:00:00|1724|1723.2|1724.37|1723.57|1725.06|1724.26|1722.63|1721.83|3535
1592528400000|2020-06-19 01:00:00|1724.16|1723.36|1726.41|1725.61|1726.82|1726.09|1723.26|1722.46|6037
1592532000000|2020-06-19 02:00:00|1726.59|1725.79|1725.95|1725.15|1727.02|1726.3|1725.23|1724.67|4953
1592535600000|2020-06-19 03:00:00|1725.89|1725.09|1726.38|1725.88|1727.74|1727.09|1725.26|1724.57|4515
1592539200000|2020-06-19 04:00:00|1726.52|1725.72|1726.47|1725.97|1727.85|1727.33|1726.16|1725.53|3778
1592542800000|2020-06-19 05:00:00|1726.41|1725.91|1728.22|1727.42|1728.6|1727.93|1726.37|1725.77|4361
1592546400000|2020-06-19 06:00:00|1728.51|1727.71|1730.96|1730.16|1733.48|1732.88|1727.57|1727.07|8148
1592550000000|2020-06-19 07:00:00|1731.02|1730.22|1732.29|1731.79|1732.73|1732.23|1730.03|1729.34|8236
1592553600000|2020-06-19 08:00:00|1732.3|1731.8|1730.54|1730.04|1732.76|1732.25|1728.47|1727.89|7321
1592557200000|2020-06-19 09:00:00|1730.48|1729.98|1731.79|1731.29|1731.99|1731.49|1727.93|1727.29|6564
1592560800000|2020-06-19 10:00:00|1731.75|1731.25|1730.19|1729.69|1732.66|1732.06|1729.96|1729.46|5421
1592564400000|2020-06-19 11:00:00|1730.24|1729.74|1734.19|1733.69|1734.49|1733.99|1730.02|1729.52|6715
1592568000000|2020-06-19 12:00:00|1734.15|1733.65|1735.48|1734.68|1737.07|1736.52|1731.92|1731.18|10693
1592571600000|2020-06-19 13:00:00|1735.51|1734.71|1734.67|1734.17|1737.76|1737.26|1732.41|1731.74|8451
1592575200000|2020-06-19 14:00:00|1734.82|1734.32|1738.15|1737.35|1740.8|1740.15|1733.68|1733.04|11739
1592578800000|2020-06-19 15:00:00|1738.3|1737.5|1742.71|1741.91|1745.68|1744.96|1737.83|1734.86|12711
1592582400000|2020-06-19 16:00:00|1742.74|1741.94|1741.72|1740.92|1743.44|1742.79|1739.67|1738.87|10225
1592586000000|2020-06-19 17:00:00|1741.73|1740.93|1741.47|1740.97|1742.88|1742.38|1739.88|1739.34|9507
1592589600000|2020-06-19 18:00:00|1741.46|1740.96|1741.42|1740.92|1742.87|1742.23|1740.24|1739.61|8587
1592593200000|2020-06-19 19:00:00|1741.35|1740.85|1744.54|1743.74|1744.81|1744.17|1741.1|1740.34|8346
1592596800000|2020-06-19 20:00:00|1744.44|1743.64|1743.85|1743.05|1748.43|1744.29|1741.33|1735.9|5291
1592776800000|2020-06-21 22:00:00|1748.98|1747.88|1746.84|1745.74|1751.33|1750.23|1744.65|1743.55|3718
1592780400000|2020-06-21 23:00:00|1746.47|1745.37|1749.72|1748.92|1750.04|1749.15|1746.25|1745.15|3064
1592784000000|2020-06-22 00:00:00|1749.6|1748.8|1748.88|1748.08|1751.59|1751.04|1747.62|1746.83|5916
1592787600000|2020-06-22 01:00:00|1749.09|1748.29|1758.67|1757.87|1759.09|1758.4|1747|1746.2|9091
1592791200000|2020-06-22 02:00:00|1758.75|1757.95|1752.02|1751.22|1758.92|1758.12|1750.96|1750.16|7028
1592794800000|2020-06-22 03:00:00|1752.07|1751.27|1753.22|1752.42|1754.91|1754.11|1749.6|1749.1|6259
1592798400000|2020-06-22 04:00:00|1753.21|1752.41|1753.01|1752.21|1753.57|1752.77|1751.27|1750.47|4400
1592802000000|2020-06-22 05:00:00|1752.94|1752.14|1753.09|1752.29|1754.36|1753.67|1751.37|1750.7|4889
1592805600000|2020-06-22 06:00:00|1753.14|1752.34|1751.51|1751.01|1753.77|1753.2|1750.65|1750.15|8031
1592809200000|2020-06-22 07:00:00|1751.52|1751.02|1746.16|1745.66|1751.81|1751.21|1743.04|1742.54|10683
1592812800000|2020-06-22 08:00:00|1746.08|1745.58|1749.47|1748.97|1750.01|1749.51|1745.31|1744.71|7626
1592816400000|2020-06-22 09:00:00|1749.45|1748.95|1749.49|1748.69|1750.5|1749.92|1746.3|1745.79|7639
1592820000000|2020-06-22 10:00:00|1749.39|1748.89|1748.46|1747.96|1749.82|1749.24|1744.77|1744.17|6632
1592823600000|2020-06-22 11:00:00|1748.52|1748.02|1748.5|1748|1749.39|1748.59|1747.22|1746.72|6580
1592827200000|2020-06-22 12:00:00|1748.56|1748.06|1756.83|1756.33|1758.84|1758.16|1745.66|1745.16|10740
1592830800000|2020-06-22 13:00:00|1756.91|1756.41|1760.26|1759.46|1762.36|1761.56|1753.84|1753.12|13232
1592834400000|2020-06-22 14:00:00|1760.17|1759.37|1752.28|1751.48|1763.48|1762.85|1751.72|1751.22|20729
1592838000000|2020-06-22 15:00:00|1752.32|1751.52|1758.2|1757.4|1761.27|1760.61|1750.12|1749.32|18500
1592841600000|2020-06-22 16:00:00|1758.22|1757.42|1755.34|1754.84|1759.71|1758.93|1754.18|1753.45|14798
1592845200000|2020-06-22 17:00:00|1755.29|1754.79|1756.93|1756.43|1757.59|1756.88|1753.27|1752.67|13605
1592848800000|2020-06-22 18:00:00|1756.85|1756.35|1756.46|1755.66|1759.12|1758.32|1755.74|1755.01|10709
1592852400000|2020-06-22 19:00:00|1756.41|1755.61|1755.64|1754.84|1759.02|1758.4|1752.22|1751.72|13264
1592856000000|2020-06-22 20:00:00|1755.75|1754.95|1754.96|1754.16|1757.47|1756.85|1754.29|1753.49|4523
1592863200000|2020-06-22 22:00:00|1755|1754.2|1755.45|1754.65|1756.44|1755.79|1754.05|1753.26|3431
1592866800000|2020-06-22 23:00:00|1755.2|1754.7|1755.64|1755.14|1757.63|1756.91|1754.4|1753.63|5045
1592870400000|2020-06-23 00:00:00|1755.63|1755.13|1753.71|1752.91|1756.17|1755.49|1752.84|1752.34|6124
1592874000000|2020-06-23 01:00:00|1753.68|1753.21|1756|1755.2|1760.9|1760.4|1752.66|1752.07|14776
1592877600000|2020-06-23 02:00:00|1755.82|1755.02|1750.95|1750.15|1756.17|1755.37|1748.05|1747.43|13064
1592881200000|2020-06-23 03:00:00|1750.97|1750.17|1752.09|1751.29|1754.06|1753.26|1750.61|1749.81|7013
1592884800000|2020-06-23 04:00:00|1752.12|1751.32|1753.26|1752.46|1753.8|1753|1751.59|1750.79|5476
1592888400000|2020-06-23 05:00:00|1753.2|1752.4|1753.03|1752.53|1756.03|1755.23|1751.2|1750.51|8394
1592892000000|2020-06-23 06:00:00|1753.01|1752.51|1750.33|1749.53|1754.61|1753.81|1749.13|1748.63|11658
1592895600000|2020-06-23 07:00:00|1750.35|1749.55|1756.08|1755.28|1756.69|1756.13|1747.96|1747.16|14151
1592899200000|2020-06-23 08:00:00|1756|1755.5|1756.93|1756.13|1758.39|1757.59|1754.34|1753.54|11509
1592902800000|2020-06-23 09:00:00|1756.9|1756.1|1757.93|1757.13|1758.53|1757.8|1756.06|1755.26|10054
1592906400000|2020-06-23 10:00:00|1757.94|1757.14|1756.98|1756.48|1759.5|1758.86|1755.18|1754.64|9889
1592910000000|2020-06-23 11:00:00|1757.09|1756.29|1758.43|1757.63|1759.03|1758.34|1756.27|1755.63|8511
1592913600000|2020-06-23 12:00:00|1758.48|1757.68|1759.71|1759.21|1762.37|1761.74|1757.16|1756.36|14801
1592917200000|2020-06-23 13:00:00|1759.72|1759.22|1765.89|1765.09|1767.92|1767.42|1758.53|1758.03|19275
1592920800000|2020-06-23 14:00:00|1765.86|1765.06|1766.13|1765.63|1769.68|1769.18|1762.82|1762.02|19606
1592924400000|2020-06-23 15:00:00|1766.16|1765.66|1766.54|1766.04|1768.4|1767.9|1764.83|1764.27|15301
1592928000000|2020-06-23 16:00:00|1766.5|1766|1765.8|1765.3|1769.41|1768.85|1765.22|1764.66|12181
1592931600000|2020-06-23 17:00:00|1765.86|1765.36|1767.27|1766.77|1767.33|1766.83|1765.05|1764.55|10988
1592935200000|2020-06-23 18:00:00|1767.26|1766.76|1768.64|1768.14|1769.07|1768.57|1766.05|1765.55|9570
1592938800000|2020-06-23 19:00:00|1768.65|1768.15|1770.56|1770.06|1771.4|1770.67|1767.82|1767.32|13364
1592942400000|2020-06-23 20:00:00|1770.54|1770.04|1768.5|1767.7|1771.63|1770.88|1767.17|1766.37|5343
1592949600000|2020-06-23 22:00:00|1770.1|1769.3|1767.85|1767.05|1770.92|1770.12|1767.2|1766.4|5248
1592953200000|2020-06-23 23:00:00|1767.9|1767.1|1769.21|1768.41|1769.99|1769.29|1766.78|1765.98|4483
1592956800000|2020-06-24 00:00:00|1769.22|1768.42|1771.04|1770.24|1774.04|1773.46|1769.09|1768.29|9819
1592960400000|2020-06-24 01:00:00|1771.06|1770.26|1770.24|1769.44|1773.78|1772.98|1769.39|1768.59|10726
1592964000000|2020-06-24 02:00:00|1770.29|1769.49|1768.54|1767.74|1771.08|1770.35|1768.09|1767.34|8850
1592967600000|2020-06-24 03:00:00|1768.52|1767.72|1768.53|1767.73|1769.88|1769.08|1767.8|1767.21|6223
1592971200000|2020-06-24 04:00:00|1768.52|1767.72|1769.42|1768.62|1770.17|1769.37|1766.86|1766.06|5259
1592974800000|2020-06-24 05:00:00|1769.45|1768.65|1770.43|1769.63|1771.92|1771.12|1768.52|1767.72|5981
1592978400000|2020-06-24 06:00:00|1770.42|1769.62|1770.57|1769.77|1771.2|1770.6|1765.66|1764.86|10149
1592982000000|2020-06-24 07:00:00|1770.52|1769.72|1770.36|1769.56|1771.66|1771.09|1768.28|1767.67|11966
1592985600000|2020-06-24 08:00:00|1770.38|1769.58|1775.63|1774.83|1775.84|1775.33|1770.17|1769.58|11964
1592989200000|2020-06-24 09:00:00|1775.62|1774.82|1778.77|1778.27|1778.93|1778.31|1774.34|1773.66|12038
1592992800000|2020-06-24 10:00:00|1778.74|1778.24|1776.27|1775.77|1779.88|1779.21|1776.24|1775.62|8967
1592996400000|2020-06-24 11:00:00|1776.31|1775.81|1778.25|1777.75|1778.69|1778.07|1773.22|1772.66|13180
1593000000000|2020-06-24 12:00:00|1778.46|1777.66|1767.46|1766.66|1779.23|1778.59|1764.36|1763.86|19591
1593003600000|2020-06-24 13:00:00|1767.41|1766.61|1769.15|1768.35|1773.06|1772.45|1762.22|1761.64|21448
1593007200000|2020-06-24 14:00:00|1769.21|1768.41|1774.42|1773.92|1775.17|1774.57|1765.76|1765.19|20073
1593010800000|2020-06-24 15:00:00|1774.4|1773.9|1767.63|1767.13|1776.46|1775.94|1763.83|1763.26|21351
1593014400000|2020-06-24 16:00:00|1767.64|1767.14|1766.75|1766.25|1767.64|1767.14|1761.01|1760.33|17294
1593018000000|2020-06-24 17:00:00|1766.76|1766.26|1766.15|1765.35|1768.95|1768.37|1763.4|1762.88|14480
1593021600000|2020-06-24 18:00:00|1766.16|1765.36|1765.65|1764.85|1768.4|1767.77|1764.47|1763.82|13120
1593025200000|2020-06-24 19:00:00|1765.5|1765|1765.57|1764.77|1768.09|1767.47|1764.17|1763.6|12787
1593028800000|2020-06-24 20:00:00|1765.71|1764.91|1760.91|1760.11|1766.84|1766.34|1760.41|1759.61|5536
1593036000000|2020-06-24 22:00:00|1761.22|1760.42|1764.42|1763.62|1764.78|1763.98|1754.96|1753.5|7869
1593039600000|2020-06-24 23:00:00|1764.44|1763.94|1762.81|1762.01|1765.84|1765.04|1761.26|1760.46|6712
1593043200000|2020-06-25 00:00:00|1762.76|1761.96|1765.01|1764.21|1766.61|1765.94|1762.23|1761.63|7381
1593046800000|2020-06-25 01:00:00|1765|1764.2|1764.26|1763.76|1766.17|1765.61|1762.49|1761.69|7738
1593050400000|2020-06-25 02:00:00|1764.32|1763.82|1761.41|1760.91|1764.59|1763.82|1758.85|1758.05|7881
1593054000000|2020-06-25 03:00:00|1761.55|1760.75|1764.23|1763.73|1764.65|1763.91|1760.76|1760.18|7664
1593057600000|2020-06-25 04:00:00|1764.24|1763.74|1762.78|1761.98|1764.96|1764.21|1761.93|1761.29|5188
1593061200000|2020-06-25 05:00:00|1762.75|1761.95|1762.61|1761.81|1763.69|1763.04|1759.9|1759.34|7385
1593064800000|2020-06-25 06:00:00|1762.75|1761.95|1767.24|1766.44|1769.3|1768.73|1762.42|1761.77|9855
1593068400000|2020-06-25 07:00:00|1767.26|1766.46|1766.2|1765.7|1769.12|1768.59|1765.23|1764.63|12472
1593072000000|2020-06-25 08:00:00|1766.35|1765.55|1763.26|1762.76|1767.4|1766.77|1762.7|1762.2|11462
1593075600000|2020-06-25 09:00:00|1763.22|1762.72|1762.01|1761.51|1765.05|1764.4|1761.09|1760.36|11145
1593079200000|2020-06-25 10:00:00|1761.93|1761.43|1759.57|1759.07|1763.62|1762.95|1758.85|1758.35|10070
1593082800000|2020-06-25 11:00:00|1759.78|1758.98|1759.79|1759.29|1763.89|1763.23|1758.97|1758.47|10570
1593086400000|2020-06-25 12:00:00|1759.76|1759.26|1764.6|1764.1|1765.77|1765.22|1755.7|1755.15|16058
1593090000000|2020-06-25 13:00:00|1764.35|1763.85|1762.46|1761.96|1767|1766.5|1760.68|1760.18|17016
1593093600000|2020-06-25 14:00:00|1762.45|1761.95|1760.15|1759.65|1763.89|1763.2|1757.63|1757.13|18639
1593097200000|2020-06-25 15:00:00|1760.13|1759.63|1761.44|1760.94|1763.33|1762.83|1758.26|1757.76|15714
1593100800000|2020-06-25 16:00:00|1761.47|1760.97|1763.4|1762.9|1765.24|1764.74|1761.47|1760.97|12390
1593104400000|2020-06-25 17:00:00|1763.38|1762.88|1762.93|1762.43|1764.65|1764.04|1761.25|1760.65|10915
1593108000000|2020-06-25 18:00:00|1762.9|1762.4|1763.66|1762.86|1764.17|1763.67|1761.72|1761.16|8470
1593111600000|2020-06-25 19:00:00|1763.82|1763.02|1763.94|1763.44|1764.6|1763.92|1761.97|1761.41|9505
1593115200000|2020-06-25 20:00:00|1763.93|1763.43|1764.37|1763.57|1765.12|1764.62|1762.38|1761.59|3625
1593122400000|2020-06-25 22:00:00|1764.93|1764.13|1764.81|1764.01|1767.72|1765.61|1763.38|1761.95|3831
1593126000000|2020-06-25 23:00:00|1764.8|1764|1766.43|1765.63|1767.04|1766.24|1764.39|1763.64|4694
1593129600000|2020-06-26 00:00:00|1766.52|1765.72|1763.41|1762.91|1766.66|1765.95|1762.53|1761.15|6055
1593133200000|2020-06-26 01:00:00|1763.49|1762.99|1761.37|1760.87|1764.65|1763.42|1761.05|1760.25|5625
1593136800000|2020-06-26 02:00:00|1761.33|1760.83|1762.47|1761.97|1764.25|1762.44|1761.3|1760.25|4099
1593140400000|2020-06-26 03:00:00|1762.48|1761.98|1761.18|1760.38|1763.13|1762.5|1760.66|1760.07|3595
1593144000000|2020-06-26 04:00:00|1761.2|1760.4|1761.58|1761.08|1761.69|1761.19|1759.51|1758.72|6028
1593147600000|2020-06-26 05:00:00|1761.57|1761.07|1760|1759.2|1761.98|1761.48|1758.28|1757.73|6915
1593151200000|2020-06-26 06:00:00|1759.77|1759.27|1760.91|1760.11|1762.52|1761.93|1759.4|1758.83|6952
1593154800000|2020-06-26 07:00:00|1760.82|1760.02|1763.81|1763.31|1765.71|1765.06|1760.41|1759.67|11424
1593158400000|2020-06-26 08:00:00|1763.84|1763.34|1764.64|1763.84|1767.26|1766.62|1763.46|1762.89|11170
1593162000000|2020-06-26 09:00:00|1764.6|1763.8|1763.21|1762.71|1764.73|1764.1|1761.4|1760.68|8772
1593165600000|2020-06-26 10:00:00|1763.15|1762.65|1762.55|1762.05|1764.61|1763.81|1761.33|1760.83|7374
1593169200000|2020-06-26 11:00:00|1762.54|1762.04|1762.77|1762.27|1765.48|1764.98|1761.58|1760.8|10049
1593172800000|2020-06-26 12:00:00|1762.8|1762.3|1761.27|1760.77|1764.51|1763.82|1759.67|1759.01|14132
1593176400000|2020-06-26 13:00:00|1761.32|1760.82|1750.29|1749.49|1761.57|1761.07|1749.79|1749.19|20042
1593180000000|2020-06-26 14:00:00|1750.38|1749.58|1755.98|1755.48|1756.32|1755.78|1747.86|1747.36|20518
1593183600000|2020-06-26 15:00:00|1755.96|1755.46|1766.86|1766.36|1768.45|1767.84|1755.48|1754.93|21162
1593187200000|2020-06-26 16:00:00|1766.9|1766.4|1767.97|1767.47|1769.65|1769.06|1765.44|1764.79|16543
1593190800000|2020-06-26 17:00:00|1768|1767.5|1768.2|1767.7|1770.55|1770.03|1766.15|1765.57|15220
1593194400000|2020-06-26 18:00:00|1768.16|1767.66|1767.99|1767.19|1769.09|1768.44|1766.44|1765.86|12087
1593198000000|2020-06-26 19:00:00|1768.03|1767.23|1771.59|1771.09|1772.38|1771.88|1767.09|1766.52|13468
1593201600000|2020-06-26 20:00:00|1771.6|1771.1|1771.57|1770.77|1776.34|1772.45|1769.08|1766.83|5103
1593381600000|2020-06-28 22:00:00|1774.89|1773.79|1774.78|1773.98|1776.01|1775.03|1770.06|1769.26|6297
1593385200000|2020-06-28 23:00:00|1774.52|1773.72|1771.75|1770.95|1775.53|1774.73|1771.05|1770.53|4351
1593388800000|2020-06-29 00:00:00|1771.92|1771.12|1774.79|1773.99|1775.29|1774.79|1770.54|1769.74|6911
1593392400000|2020-06-29 01:00:00|1774.81|1774.31|1769.53|1769.03|1775.33|1774.83|1768.16|1767.51|10842
1593396000000|2020-06-29 02:00:00|1769.68|1768.88|1771.88|1771.38|1774.36|1773.82|1767.94|1767.34|8684
1593399600000|2020-06-29 03:00:00|1771.87|1771.37|1773|1772.2|1774.57|1773.84|1771.26|1770.76|6475
1593403200000|2020-06-29 04:00:00|1773.03|1772.23|1774.52|1774.02|1775.01|1774.45|1772.17|1771.6|6938
1593406800000|2020-06-29 05:00:00|1774.75|1773.95|1773.65|1772.85|1775.62|1775.09|1771.86|1771.28|7998
1593410400000|2020-06-29 06:00:00|1773.69|1772.89|1772.15|1771.35|1773.86|1773.36|1770.81|1770.25|10416
1593414000000|2020-06-29 07:00:00|1772.19|1771.39|1769.4|1768.9|1772.37|1771.65|1768.89|1768.33|12494
1593417600000|2020-06-29 08:00:00|1769.42|1768.92|1771.63|1770.83|1772.04|1771.41|1767.36|1766.86|9337
1593421200000|2020-06-29 09:00:00|1771.4|1770.9|1769.78|1769.28|1771.94|1771.27|1767.66|1766.98|8246
1593424800000|2020-06-29 10:00:00|1769.77|1769.27|1772.81|1772.01|1773.45|1772.77|1769.07|1768.48|8260
1593428400000|2020-06-29 11:00:00|1772.82|1772.02|1771.06|1770.26|1773.87|1773.29|1770.5|1769.88|8676
1593432000000|2020-06-29 12:00:00|1771.02|1770.22|1769.48|1768.98|1773.26|1772.61|1766.07|1765.52|15044
1593435600000|2020-06-29 13:00:00|1769.64|1769.14|1772.13|1771.63|1773.25|1772.75|1769.15|1768.65|14886
1593439200000|2020-06-29 14:00:00|1772.29|1771.49|1773.4|1772.9|1774.2|1773.7|1769.32|1768.72|15364
1593442800000|2020-06-29 15:00:00|1773.51|1773.01|1771.64|1771.14|1774.61|1774.11|1769.9|1769.34|12915
1593446400000|2020-06-29 16:00:00|1771.62|1771.12|1770.25|1769.75|1771.96|1771.24|1767.82|1767.26|11042
1593450000000|2020-06-29 17:00:00|1770.26|1769.76|1770.1|1769.6|1771.08|1770.45|1769.09|1768.46|10039
1593453600000|2020-06-29 18:00:00|1770.14|1769.64|1771.96|1771.46|1772.19|1771.58|1769.13|1768.46|8400
1593457200000|2020-06-29 19:00:00|1771.87|1771.37|1772.18|1771.68|1773.28|1772.71|1771.01|1770.42|8819
1593460800000|2020-06-29 20:00:00|1772.13|1771.63|1773.05|1772.25|1773.61|1773.08|1771.02|1770.46|3327
1593468000000|2020-06-29 22:00:00|1773.2|1772.4|1773.69|1773.19|1774.05|1773.34|1771.48|1770.82|3330
1593471600000|2020-06-29 23:00:00|1773.87|1773.07|1773.44|1772.94|1774.25|1773.59|1773.01|1772.4|2765
1593475200000|2020-06-30 00:00:00|1773.41|1772.91|1769.75|1768.95|1773.69|1773.05|1769.01|1768.34|5727
1593478800000|2020-06-30 01:00:00|1769.78|1768.98|1771.3|1770.8|1772.44|1771.73|1769.13|1768.51|6793
1593482400000|2020-06-30 02:00:00|1771.32|1770.82|1772.6|1771.8|1772.72|1772.04|1771.1|1770.33|4913
1593486000000|2020-06-30 03:00:00|1772.43|1771.63|1770.94|1770.44|1772.98|1772.18|1770.4|1769.75|4776
1593489600000|2020-06-30 04:00:00|1771.19|1770.39|1771.59|1771.09|1772.55|1771.75|1770.81|1770.09|4208
1593493200000|2020-06-30 05:00:00|1771.58|1771.08|1771.32|1770.52|1773.18|1772.66|1769.62|1769.01|5873
1593496800000|2020-06-30 06:00:00|1771.31|1770.51|1773.24|1772.74|1774.3|1773.72|1771.15|1770.4|11418
1593500400000|2020-06-30 07:00:00|1773.29|1772.79|1773.91|1773.11|1774.1|1773.58|1771.58|1771|10677
1593504000000|2020-06-30 08:00:00|1773.87|1773.07|1772.34|1771.54|1774.24|1773.7|1771.53|1770.83|9145
1593507600000|2020-06-30 09:00:00|1772.35|1771.55|1770.98|1770.18|1772.39|1771.64|1769.63|1769.1|8269
1593511200000|2020-06-30 10:00:00|1771.01|1770.21|1770.21|1769.71|1772.36|1771.68|1769.85|1769.16|8320
1593514800000|2020-06-30 11:00:00|1770.2|1769.7|1766.28|1765.48|1770.88|1770.38|1764.97|1764.47|10052
1593518400000|2020-06-30 12:00:00|1766.29|1765.49|1769.38|1768.88|1770.22|1769.6|1765.92|1765.4|13564
1593522000000|2020-06-30 13:00:00|1769.41|1768.91|1771.53|1770.73|1772.09|1771.43|1766.53|1766.01|16670
1593525600000|2020-06-30 14:00:00|1771.46|1770.66|1781.6|1781.1|1784.71|1784.1|1769.11|1768.53|20979
1593529200000|2020-06-30 15:00:00|1781.56|1781.06|1783.2|1782.7|1786.44|1785.73|1779.87|1779.07|19495
1593532800000|2020-06-30 16:00:00|1783.15|1782.65|1783.91|1783.41|1785.11|1784.52|1781.41|1780.83|14488
1593536400000|2020-06-30 17:00:00|1783.9|1783.4|1780.48|1779.68|1784.74|1784.1|1780.28|1779.66|12004
1593540000000|2020-06-30 18:00:00|1780.51|1779.71|1782.87|1782.07|1783.54|1782.92|1779.8|1779.24|12810
1593543600000|2020-06-30 19:00:00|1782.88|1782.08|1780.72|1780.22|1783.05|1782.44|1780.03|1779.25|10733
1593547200000|2020-06-30 20:00:00|1780.73|1780.23|1780.58|1779.78|1782.56|1781.76|1780.12|1779.32|3517
1593554400000|2020-06-30 22:00:00|1782.61|1781.81|1782.16|1781.36|1784.66|1783.86|1781.47|1779.6|3746
1593558000000|2020-06-30 23:00:00|1782.15|1781.35|1783.13|1782.63|1786.5|1784.41|1782.15|1781.35|4061
1593561600000|2020-07-01 00:00:00|1783.29|1782.79|1781.02|1780.52|1783.81|1783.23|1780.47|1779.97|5884
1593565200000|2020-07-01 01:00:00|1780.84|1780.34|1782.16|1781.66|1783.91|1783.41|1780.84|1780.34|7941
1593568800000|2020-07-01 02:00:00|1782.17|1781.67|1783.2|1782.7|1783.46|1782.96|1781.45|1780.89|4896
1593572400000|2020-07-01 03:00:00|1783.16|1782.66|1784.49|1783.69|1785.28|1784.48|1782.42|1781.86|5787
1593576000000|2020-07-01 04:00:00|1784.52|1783.72|1783.52|1782.72|1785.26|1784.72|1782.36|1781.85|5763
1593579600000|2020-07-01 05:00:00|1783.51|1782.71|1784.28|1783.48|1785.74|1784.98|1783.24|1782.59|6916
1593583200000|2020-07-01 06:00:00|1784.3|1783.5|1784.27|1783.47|1785.49|1784.87|1783.51|1782.91|7213
1593586800000|2020-07-01 07:00:00|1784.33|1783.53|1788.48|1787.68|1789.67|1789.03|1783.95|1783.3|11911
1593590400000|2020-07-01 08:00:00|1788.45|1787.65|1786.52|1785.72|1789.43|1788.82|1786.02|1785.32|9471
1593594000000|2020-07-01 09:00:00|1786.51|1785.71|1787.38|1786.88|1789.27|1788.77|1785.77|1785.13|9009
1593597600000|2020-07-01 10:00:00|1787.32|1786.82|1782.3|1781.5|1789|1788.37|1780.32|1779.52|13785
1593601200000|2020-07-01 11:00:00|1782.25|1781.45|1781.76|1781.26|1783.26|1782.69|1777.21|1776.41|13754
1593604800000|2020-07-01 12:00:00|1782.05|1781.55|1779.76|1779.26|1784.54|1784.04|1776.31|1775.78|17680
1593608400000|2020-07-01 13:00:00|1779.78|1779.28|1768.07|1767.27|1779.9|1779.4|1764.4|1763.9|20559
1593612000000|2020-07-01 14:00:00|1768.36|1767.56|1766.26|1765.46|1771.12|1770.36|1761.93|1761.13|22449
1593615600000|2020-07-01 15:00:00|1766.29|1765.49|1767.2|1766.7|1767.44|1766.84|1759.53|1758.88|19584
1593619200000|2020-07-01 16:00:00|1767.17|1766.67|1771.29|1770.49|1771.32|1770.52|1765.81|1765.09|14805
1593622800000|2020-07-01 17:00:00|1771.3|1770.5|1769.53|1768.73|1772.33|1771.68|1768.13|1767.63|11749
1593626400000|2020-07-01 18:00:00|1769.26|1768.46|1771.1|1770.3|1771.45|1770.88|1766.8|1766.3|11870
1593630000000|2020-07-01 19:00:00|1771.06|1770.26|1772.86|1772.36|1773.59|1772.85|1770.35|1769.85|11791
1593633600000|2020-07-01 20:00:00|1772.9|1772.4|1770.7|1769.9|1773.13|1772.58|1770.02|1769.42|3959
1593640800000|2020-07-01 22:00:00|1770.2|1769.4|1770.34|1769.54|1772.85|1772.24|1769.16|1767.09|3465
1593644400000|2020-07-01 23:00:00|1770.4|1769.6|1768.86|1768.06|1771.83|1771.07|1768.25|1767.45|3744
1593648000000|2020-07-02 00:00:00|1768.85|1768.05|1769.21|1768.41|1769.64|1768.97|1766.85|1766.19|5315
1593651600000|2020-07-02 01:00:00|1768.93|1768.13|1770.01|1769.21|1770.51|1769.85|1766.13|1765.38|8333
1593655200000|2020-07-02 02:00:00|1769.99|1769.19|1768.62|1767.82|1770.93|1770.33|1768.01|1767.24|5557
1593658800000|2020-07-02 03:00:00|1768.55|1767.75|1769.49|1768.69|1769.77|1768.97|1767.72|1766.92|4598
1593662400000|2020-07-02 04:00:00|1769.7|1768.9|1768.18|1767.38|1769.73|1768.93|1767.95|1767.21|2656
1593666000000|2020-07-02 05:00:00|1768.11|1767.31|1766.79|1765.99|1768.44|1767.83|1764.65|1763.96|6935
1593669600000|2020-07-02 06:00:00|1766.55|1766.05|1768.33|1767.83|1769.01|1768.51|1766.08|1765.58|10031
1593673200000|2020-07-02 07:00:00|1768.36|1767.86|1769.47|1768.97|1770.73|1770.23|1767.69|1767.19|9853
1593676800000|2020-07-02 08:00:00|1769.54|1769.04|1772.76|1772.26|1773.13|1772.63|1769.16|1768.6|9284
1593680400000|2020-07-02 09:00:00|1772.79|1772.29|1773.45|1772.95|1773.78|1773.18|1771.23|1770.6|9288
1593684000000|2020-07-02 10:00:00|1773.6|1772.8|1772.53|1772.03|1774.95|1774.43|1772.47|1771.9|7758
1593687600000|2020-07-02 11:00:00|1772.5|1772|1772.99|1772.49|1774.45|1773.95|1771.98|1771.48|8137
1593691200000|2020-07-02 12:00:00|1773.04|1772.54|1760.89|1760.09|1773.17|1772.67|1760.86|1760.06|18078
1593694800000|2020-07-02 13:00:00|1760.93|1760.13|1774.13|1773.63|1774.94|1774.35|1757.98|1757.18|19433
1593698400000|2020-07-02 14:00:00|1774.14|1773.64|1775.91|1775.41|1779.56|1778.76|1772.66|1772.16|19115
1593702000000|2020-07-02 15:00:00|1775.81|1775.31|1778.42|1777.92|1780.03|1779.47|1775.21|1774.57|15725
1593705600000|2020-07-02 16:00:00|1778.41|1777.91|1776.84|1776.34|1778.55|1778.05|1774.21|1773.62|12865
1593709200000|2020-07-02 17:00:00|1776.77|1776.27|1777.31|1776.81|1778.67|1778.13|1776.39|1775.89|9823
1593712800000|2020-07-02 18:00:00|1777.27|1776.77|1777.4|1776.9|1777.77|1777.27|1776.24|1775.54|7746
1593716400000|2020-07-02 19:00:00|1777.39|1776.89|1776.11|1775.61|1777.59|1777.08|1775.1|1774.47|9231
1593720000000|2020-07-02 20:00:00|1776.19|1775.39|1775.92|1775.12|1776.66|1776.09|1775.02|1774.36|3909
1593727200000|2020-07-02 22:00:00|1776.68|1775.88|1776.52|1775.72|1777.7|1777.07|1775.85|1775.26|3797
1593730800000|2020-07-02 23:00:00|1776.23|1775.73|1776.07|1775.57|1777.23|1776.43|1775.76|1775.13|2996
1593734400000|2020-07-03 00:00:00|1776|1775.5|1775.56|1774.76|1777.11|1776.61|1773.31|1772.74|4972
1593738000000|2020-07-03 01:00:00|1775.45|1774.65|1776.23|1775.73|1777.45|1776.78|1775.12|1774.5|6254
1593741600000|2020-07-03 02:00:00|1776.25|1775.75|1777.2|1776.7|1777.64|1776.84|1774.95|1774.33|4514
1593745200000|2020-07-03 03:00:00|1777.16|1776.66|1775.92|1775.42|1777.43|1776.93|1775.54|1774.8|3875
1593748800000|2020-07-03 04:00:00|1776.04|1775.24|1774.76|1773.96|1776.52|1776.02|1773.05|1772.46|5254
1593752400000|2020-07-03 05:00:00|1774.57|1774.07|1774.69|1774.19|1776.12|1775.5|1773|1772.5|5819
1593756000000|2020-07-03 06:00:00|1774.72|1774.22|1776.05|1775.55|1776.76|1776.26|1773.07|1772.41|9229
1593759600000|2020-07-03 07:00:00|1776.04|1775.54|1775.83|1775.33|1777.37|1776.82|1775.07|1774.4|8850
1593763200000|2020-07-03 08:00:00|1775.85|1775.35|1776.51|1776.01|1776.89|1776.24|1773.54|1773.04|8391
1593766800000|2020-07-03 09:00:00|1776.53|1776.03|1775.14|1774.64|1776.79|1776.29|1774.31|1773.64|6065
1593770400000|2020-07-03 10:00:00|1775.17|1774.67|1776.21|1775.71|1777.15|1776.65|1774.45|1773.82|5456
1593774000000|2020-07-03 11:00:00|1776.48|1775.68|1776.19|1775.69|1777.59|1776.95|1775.37|1774.71|6415
1593777600000|2020-07-03 12:00:00|1776.2|1775.7|1775.88|1775.38|1777.07|1776.53|1774.96|1774.46|6253
1593781200000|2020-07-03 13:00:00|1775.92|1775.42|1774.31|1773.81|1776.69|1776.19|1773.83|1773.33|6937
1593784800000|2020-07-03 14:00:00|1774.34|1773.84|1775.37|1774.57|1776.22|1775.59|1773.55|1773.02|7605
1593788400000|2020-07-03 15:00:00|1775.36|1774.56|1775.47|1774.97|1776.32|1775.76|1774.95|1774.28|5255
1593792000000|2020-07-03 16:00:00|1775.48|1774.98|1775.26|1774.46|1776.73|1776.23|1774.67|1773.87|3705
1593986400000|2020-07-05 22:00:00|1774.25|1773.15|1775.17|1774.37|1776|1774.9|1773.45|1772.35|2676
1593990000000|2020-07-05 23:00:00|1775.16|1774.36|1775.96|1775.16|1776.68|1775.94|1774.19|1773.39|3016
1593993600000|2020-07-06 00:00:00|1775.95|1775.15|1776.14|1775.64|1777.17|1776.55|1775.38|1774.82|4215
1593997200000|2020-07-06 01:00:00|1776.12|1775.62|1773.17|1772.67|1776.93|1776.28|1771.83|1771.23|7662
1594000800000|2020-07-06 02:00:00|1773.24|1772.74|1774.45|1773.65|1774.75|1774.13|1770.35|1769.83|6855
1594004400000|2020-07-06 03:00:00|1774.47|1773.67|1772.39|1771.89|1774.98|1774.25|1772.26|1771.76|5363
1594008000000|2020-07-06 04:00:00|1772.4|1771.9|1772.87|1772.37|1773.84|1773.3|1771.71|1771.06|4517
1594011600000|2020-07-06 05:00:00|1772.84|1772.34|1772.94|1772.44|1774.35|1773.69|1772.59|1772.03|5614
1594015200000|2020-07-06 06:00:00|1772.93|1772.43|1777.02|1776.52|1777.44|1776.66|1772.66|1772.16|9880
1594018800000|2020-07-06 07:00:00|1777.04|1776.54|1776.63|1775.83|1778.5|1777.88|1775.93|1775.36|10479
1594022400000|2020-07-06 08:00:00|1776.62|1775.82|1777.17|1776.67|1778.46|1777.77|1775.4|1774.81|9312
1594026000000|2020-07-06 09:00:00|1777.13|1776.63|1775.77|1775.27|1779.19|1778.63|1774.85|1774.16|8313
1594029600000|2020-07-06 10:00:00|1775.68|1775.18|1776.26|1775.76|1776.69|1775.99|1774.39|1773.75|8184
1594033200000|2020-07-06 11:00:00|1776.28|1775.78|1779.83|1779.33|1780.21|1779.59|1775.98|1775.37|8539
1594036800000|2020-07-06 12:00:00|1779.84|1779.34|1783.94|1783.14|1785.88|1785.38|1777.76|1777.19|14574
1594040400000|2020-07-06 13:00:00|1783.93|1783.13|1784.95|1784.15|1787.51|1786.91|1782.7|1782.19|16317
1594044000000|2020-07-06 14:00:00|1784.88|1784.08|1782.64|1782.14|1786.9|1786.31|1779.57|1779.04|17573
1594047600000|2020-07-06 15:00:00|1782.58|1782.08|1783.9|1783.4|1785.63|1785.13|1781.63|1780.91|13778
1594051200000|2020-07-06 16:00:00|1783.89|1783.39|1783.67|1783.17|1784.9|1784.29|1781.97|1781.36|9332
1594054800000|2020-07-06 17:00:00|1783.68|1783.18|1784.05|1783.55|1785.21|1784.55|1783.23|1782.55|9149
1594058400000|2020-07-06 18:00:00|1784.06|1783.56|1785.66|1785.16|1786.58|1785.9|1783.31|1782.76|8978
1594062000000|2020-07-06 19:00:00|1785.6|1785.1|1786.7|1786.2|1787.29|1786.78|1785.06|1784.43|9807
1594065600000|2020-07-06 20:00:00|1786.62|1786.12|1784.31|1783.51|1787.26|1786.76|1784.28|1783.48|4073
1594072800000|2020-07-06 22:00:00|1785.08|1784.28|1786.78|1785.98|1786.99|1786.3|1785.04|1784.24|2930
1594076400000|2020-07-06 23:00:00|1786.67|1786.17|1786.2|1785.7|1786.95|1786.32|1784.95|1784.37|3760
1594080000000|2020-07-07 00:00:00|1786.06|1785.56|1786.25|1785.45|1786.73|1786.12|1784|1783.2|5106
1594083600000|2020-07-07 01:00:00|1786.26|1785.46|1785.03|1784.23|1787.74|1787.18|1784.15|1783.35|8216
1594087200000|2020-07-07 02:00:00|1785.14|1784.34|1783.36|1782.56|1785.9|1785.28|1783.16|1782.36|5704
1594090800000|2020-07-07 03:00:00|1783.46|1782.66|1785.08|1784.28|1785.5|1784.72|1783.14|1782.34|4388
1594094400000|2020-07-07 04:00:00|1785.11|1784.31|1784.43|1783.63|1785.54|1784.9|1784.42|1783.62|2612
1594098000000|2020-07-07 05:00:00|1784.41|1783.61|1784.9|1784.1|1785.51|1784.85|1783.04|1782.24|4618
1594101600000|2020-07-07 06:00:00|1784.92|1784.12|1783.31|1782.51|1785.73|1785.05|1782.7|1781.9|8808
1594105200000|2020-07-07 07:00:00|1783.3|1782.5|1781.33|1780.53|1784.76|1784.11|1780.63|1780.03|11431
1594108800000|2020-07-07 08:00:00|1781.26|1780.46|1778.65|1777.85|1781.69|1781.01|1775.19|1774.39|12979
1594112400000|2020-07-07 09:00:00|1778.64|1777.84|1777.25|1776.75|1778.77|1778.12|1774.23|1773.43|13057
1594116000000|2020-07-07 10:00:00|1777.29|1776.79|1776.77|1776.27|1777.98|1777.33|1775.18|1774.48|10049
1594119600000|2020-07-07 11:00:00|1776.72|1776.22|1778.2|1777.7|1778.93|1778.3|1776.05|1775.44|7821
1594123200000|2020-07-07 12:00:00|1778.35|1777.55|1778.95|1778.45|1780.59|1780.03|1775.83|1775.22|11858
1594126800000|2020-07-07 13:00:00|1778.84|1778.34|1785.26|1784.76|1786.69|1786.17|1778.73|1778.15|15585
1594130400000|2020-07-07 14:00:00|1785.22|1784.72|1794.26|1793.76|1796.67|1796.14|1785.22|1784.72|20038
1594134000000|2020-07-07 15:00:00|1794.29|1793.79|1795.47|1794.97|1796.9|1796.37|1793.05|1792.47|14139
1594137600000|2020-07-07 16:00:00|1795.53|1795.03|1796.24|1795.74|1797|1796.32|1794.16|1793.62|13014
1594141200000|2020-07-07 17:00:00|1796.25|1795.75|1796.97|1796.47|1797.53|1796.92|1795.24|1794.74|10127
1594144800000|2020-07-07 18:00:00|1796.98|1796.48|1796.25|1795.45|1797.26|1796.66|1795.53|1795.03|9471
1594148400000|2020-07-07 19:00:00|1796.21|1795.41|1797.48|1796.68|1797.77|1797.11|1795.13|1794.47|11685
1594152000000|2020-07-07 20:00:00|1797.42|1796.62|1796.35|1795.55|1797.59|1797.03|1794.71|1793.91|4181
1594159200000|2020-07-07 22:00:00|1796.29|1795.49|1795.3|1794.5|1796.89|1796.09|1793.83|1793.03|3088
1594162800000|2020-07-07 23:00:00|1795.21|1794.41|1794.91|1794.11|1795.92|1795.31|1794.69|1793.98|3190
1594166400000|2020-07-08 00:00:00|1794.92|1794.12|1793.95|1793.15|1797.06|1796.37|1792.94|1792.23|5835
1594170000000|2020-07-08 01:00:00|1793.98|1793.18|1794.82|1794.02|1795.66|1794.86|1793.56|1792.76|6772
1594173600000|2020-07-08 02:00:00|1794.75|1793.95|1793.33|1792.53|1795.19|1794.39|1791.84|1791.22|5788
1594177200000|2020-07-08 03:00:00|1793.56|1792.76|1794.89|1794.09|1795.82|1795.13|1792.72|1791.92|5154
1594180800000|2020-07-08 04:00:00|1794.96|1794.16|1795.38|1794.58|1795.94|1795.23|1792.98|1792.18|4547
1594184400000|2020-07-08 05:00:00|1795.4|1794.6|1794.94|1794.14|1796.06|1795.43|1794.25|1793.45|4589
1594188000000|2020-07-08 06:00:00|1794.93|1794.13|1795.2|1794.7|1795.52|1794.89|1792.79|1792.04|7176
1594191600000|2020-07-08 07:00:00|1795.16|1794.66|1796.56|1796.06|1796.82|1796.14|1793.15|1792.56|10281
1594195200000|2020-07-08 08:00:00|1796.6|1796.1|1799.93|1799.43|1801.17|1800.67|1796.53|1795.94|13478
1594198800000|2020-07-08 09:00:00|1799.95|1799.45|1803.24|1802.44|1803.52|1802.87|1798.92|1798.28|12402
1594202400000|2020-07-08 10:00:00|1803.08|1802.58|1803.06|1802.56|1804.7|1804.05|1801.1|1800.51|9669
1594206000000|2020-07-08 11:00:00|1803.26|1802.46|1804.9|1804.4|1805.09|1804.59|1800.62|1800.03|7730
1594209600000|2020-07-08 12:00:00|1804.91|1804.41|1804.16|1803.66|1805.25|1804.71|1802.26|1801.7|12223
1594213200000|2020-07-08 13:00:00|1804.12|1803.62|1810.76|1810.26|1815.74|1815.1|1804.12|1803.62|19407
1594216800000|2020-07-08 14:00:00|1810.87|1810.37|1812.24|1811.74|1818.34|1817.84|1809.6|1809.06|17884
1594220400000|2020-07-08 15:00:00|1812.33|1811.83|1811.74|1810.94|1814.32|1813.64|1809.11|1808.52|16933
1594224000000|2020-07-08 16:00:00|1811.75|1810.95|1812.88|1812.38|1814.37|1813.87|1811.47|1810.8|12290
1594227600000|2020-07-08 17:00:00|1812.81|1812.31|1811.05|1810.25|1814.48|1813.87|1810.05|1809.35|11401
1594231200000|2020-07-08 18:00:00|1811.02|1810.22|1808.88|1808.08|1811.67|1811.1|1807|1806.38|10890
1594234800000|2020-07-08 19:00:00|1808.87|1808.07|1809.6|1809.1|1811.18|1810.63|1808.41|1807.87|9457
1594238400000|2020-07-08 20:00:00|1809.57|1809.07|1809.98|1809.18|1810.28|1809.48|1808.63|1807.83|3203
1594245600000|2020-07-08 22:00:00|1809.79|1808.99|1810.15|1809.35|1812.05|1811.25|1809.25|1808.45|3315
1594249200000|2020-07-08 23:00:00|1810.1|1809.3|1809.74|1808.94|1811.24|1810.44|1808.58|1807.88|3680
1594252800000|2020-07-09 00:00:00|1809.75|1808.95|1807.27|1806.77|1810.45|1809.8|1806.28|1805.78|6230
1594256400000|2020-07-09 01:00:00|1807.28|1806.78|1810.28|1809.48|1810.95|1810.15|1806.66|1805.86|8247
1594260000000|2020-07-09 02:00:00|1810.26|1809.46|1809.61|1808.81|1810.94|1810.14|1808.86|1808.21|4888
1594263600000|2020-07-09 03:00:00|1809.6|1808.8|1809.65|1809.15|1809.96|1809.34|1808.19|1807.58|4212
1594267200000|2020-07-09 04:00:00|1809.9|1809.1|1812.22|1811.42|1812.56|1812.06|1809.31|1808.79|5578
1594270800000|2020-07-09 05:00:00|1812.09|1811.59|1811.96|1811.16|1813.54|1812.96|1811.13|1810.47|6688
1594274400000|2020-07-09 06:00:00|1811.95|1811.15|1814.44|1813.64|1814.83|1814.33|1810.1|1809.52|10535
1594278000000|2020-07-09 07:00:00|1814.43|1813.63|1813.16|1812.66|1814.73|1814.18|1810.53|1809.94|11239
1594281600000|2020-07-09 08:00:00|1813.15|1812.65|1815.03|1814.53|1816.58|1815.98|1812.23|1811.51|11635
1594285200000|2020-07-09 09:00:00|1814.99|1814.49|1813.42|1812.92|1815.66|1815.16|1812.67|1812.17|9346
1594288800000|2020-07-09 10:00:00|1813.43|1812.93|1808.86|1808.36|1815.33|1814.79|1806.07|1805.5|11198
1594292400000|2020-07-09 11:00:00|1808.82|1808.32|1808.36|1807.86|1810.57|1809.94|1806.3|1805.59|11803
1594296000000|2020-07-09 12:00:00|1808.3|1807.8|1811.93|1811.13|1813.39|1812.59|1805.46|1804.66|15495
1594299600000|2020-07-09 13:00:00|1811.98|1811.18|1812.47|1811.97|1814.81|1814.28|1809.39|1808.59|15945
1594303200000|2020-07-09 14:00:00|1812.44|1811.94|1806.56|1806.06|1815.71|1815.21|1805.81|1805.31|20339
1594306800000|2020-07-09 15:00:00|1806.51|1806.01|1801.7|1800.9|1809.01|1808.21|1796.13|1795.33|20484
1594310400000|2020-07-09 16:00:00|1801.53|1801.03|1800.73|1799.93|1802|1801.42|1798.25|1797.55|16097
1594314000000|2020-07-09 17:00:00|1800.69|1799.89|1801.66|1800.86|1801.94|1801.28|1798.73|1798|13160
1594317600000|2020-07-09 18:00:00|1801.46|1800.66|1804.96|1804.16|1805.35|1804.8|1800.96|1800.46|11085
1594321200000|2020-07-09 19:00:00|1804.92|1804.12|1804.24|1803.44|1805.54|1804.91|1802.25|1801.59|11232
1594324800000|2020-07-09 20:00:00|1804.26|1803.46|1803.68|1802.88|1804.41|1803.79|1802.4|1801.74|2876
1594332000000|2020-07-09 22:00:00|1802.51|1801.71|1804.07|1803.27|1805.09|1804.29|1802.51|1798.86|2893
1594335600000|2020-07-09 23:00:00|1804.01|1803.21|1804.47|1803.67|1804.75|1804.07|1803.6|1802.95|3097
1594339200000|2020-07-10 00:00:00|1804.49|1803.69|1803.45|1802.95|1804.59|1803.89|1801.65|1800.91|5650
1594342800000|2020-07-10 01:00:00|1803.44|1802.94|1803.63|1802.83|1804.58|1803.87|1801.23|1800.6|8131
1594346400000|2020-07-10 02:00:00|1803.78|1802.98|1800.74|1799.94|1803.9|1803.25|1800.51|1799.76|5108
1594350000000|2020-07-10 03:00:00|1800.75|1799.95|1801.57|1801.07|1802.12|1801.41|1799.81|1799.22|4597
1594353600000|2020-07-10 04:00:00|1801.6|1801.1|1801.65|1801.15|1802.35|1801.82|1801.09|1800.46|3457
1594357200000|2020-07-10 05:00:00|1801.67|1801.17|1796.61|1796.11|1801.97|1801.44|1796.12|1795.47|6424
1594360800000|2020-07-10 06:00:00|1796.65|1796.15|1796.74|1796.24|1799.5|1799|1796.28|1795.61|9898
1594364400000|2020-07-10 07:00:00|1796.76|1796.26|1799.79|1799.29|1800.99|1800.37|1796.35|1795.76|10249
1594368000000|2020-07-10 08:00:00|1799.78|1799.28|1805.46|1804.96|1806.17|1805.51|1799.78|1799.28|10660
1594371600000|2020-07-10 09:00:00|1805.49|1804.99|1807.08|1806.58|1807.6|1806.97|1805.07|1804.57|9790
1594375200000|2020-07-10 10:00:00|1807.17|1806.67|1808.69|1808.19|1809.55|1808.99|1806.2|1805.56|7147
1594378800000|2020-07-10 11:00:00|1808.68|1808.18|1806.85|1806.35|1809.39|1808.79|1806.32|1805.76|7249
1594382400000|2020-07-10 12:00:00|1806.81|1806.31|1807.72|1806.92|1811.18|1810.5|1806.17|1805.59|11723
1594386000000|2020-07-10 13:00:00|1807.64|1806.84|1803.99|1803.19|1810.5|1810|1803.84|1803.17|16239
1594389600000|2020-07-10 14:00:00|1803.88|1803.38|1802.81|1802.01|1807.22|1806.58|1801.62|1800.97|17352
1594393200000|2020-07-10 15:00:00|1802.83|1802.03|1798.44|1797.64|1803.22|1802.6|1796.3|1795.5|15839
1594396800000|2020-07-10 16:00:00|1798.27|1797.77|1794.95|1794.15|1801.12|1800.43|1794.4|1793.68|14290
1594400400000|2020-07-10 17:00:00|1794.92|1794.12|1800.01|1799.21|1800.82|1800.11|1794.59|1793.96|11994
1594404000000|2020-07-10 18:00:00|1799.99|1799.19|1800.32|1799.52|1800.46|1799.74|1797.08|1796.39|8280
1594407600000|2020-07-10 19:00:00|1800.33|1799.53|1799.66|1799.16|1801.07|1800.45|1798.09|1797.29|9768
1594411200000|2020-07-10 20:00:00|1799.68|1799.18|1798.74|1797.94|1803.34|1799.25|1797.28|1794.34|3449
1594591200000|2020-07-12 22:00:00|1801.03|1800.23|1801.15|1800.35|1801.91|1801.11|1798.5|1796.55|4270
1594594800000|2020-07-12 23:00:00|1801.14|1800.34|1800.68|1799.88|1801.77|1800.97|1800.08|1799.39|3364
1594598400000|2020-07-13 00:00:00|1800.71|1799.91|1801.73|1800.93|1802.49|1801.84|1800.29|1799.59|4975
1594602000000|2020-07-13 01:00:00|1801.69|1800.89|1802.71|1802.21|1804.62|1803.82|1800.52|1799.85|6811
1594605600000|2020-07-13 02:00:00|1802.89|1802.09|1804.57|1803.77|1805.31|1804.77|1802.67|1802.03|3756
1594609200000|2020-07-13 03:00:00|1804.58|1803.78|1803.71|1802.91|1805.63|1805.08|1803.49|1802.88|3546
1594612800000|2020-07-13 04:00:00|1803.64|1803.14|1804.72|1803.92|1805.09|1804.47|1803.01|1802.36|3688
1594616400000|2020-07-13 05:00:00|1804.81|1804.01|1807.62|1807.12|1808.01|1807.39|1804.24|1803.7|5804
1594620000000|2020-07-13 06:00:00|1807.82|1807.32|1807.3|1806.8|1808.27|1807.68|1806.42|1805.83|7890
1594623600000|2020-07-13 07:00:00|1807.32|1806.82|1805.49|1804.99|1808.82|1808.19|1805.2|1804.56|8599
1594627200000|2020-07-13 08:00:00|1805.38|1804.88|1808.15|1807.65|1808.97|1808.37|1804.26|1803.67|9962
1594630800000|2020-07-13 09:00:00|1808.1|1807.6|1808.65|1808.15|1810.66|1809.95|1808.06|1807.42|8248
1594634400000|2020-07-13 10:00:00|1808.66|1808.16|1809.2|1808.7|1810.26|1809.62|1807.81|1807.24|7559
1594638000000|2020-07-13 11:00:00|1809.18|1808.68|1809.43|1808.93|1810.37|1809.77|1808.54|1807.99|8504
1594641600000|2020-07-13 12:00:00|1809.35|1808.85|1807.77|1807.27|1810.36|1809.69|1806.32|1805.66|12326
1594645200000|2020-07-13 13:00:00|1807.75|1807.25|1809.83|1809.33|1813.82|1813.25|1806.5|1806|17447
1594648800000|2020-07-13 14:00:00|1809.8|1809.3|1807.98|1807.48|1810.64|1810.13|1802.41|1801.69|17694
1594652400000|2020-07-13 15:00:00|1807.99|1807.49|1807.67|1807.17|1809.62|1808.97|1805.05|1804.38|14780
1594656000000|2020-07-13 16:00:00|1807.68|1807.18|1810.06|1809.56|1810.81|1810.14|1807.12|1806.6|12024
1594659600000|2020-07-13 17:00:00|1810.04|1809.54|1811.2|1810.7|1812.09|1811.52|1809.41|1808.77|12007
1594663200000|2020-07-13 18:00:00|1811.19|1810.69|1808.88|1808.08|1811.31|1810.77|1805.1|1804.47|13601
1594666800000|2020-07-13 19:00:00|1808.62|1808.12|1803.08|1802.28|1808.64|1808.14|1800.63|1800.01|17652
1594670400000|2020-07-13 20:00:00|1803.18|1802.68|1802.84|1802.04|1804.82|1804.16|1801.2|1800.62|5517
1594677600000|2020-07-13 22:00:00|1802.18|1801.38|1802.9|1802.4|1804|1803.38|1801.53|1797.6|3782
1594681200000|2020-07-13 23:00:00|1802.87|1802.37|1802.82|1802.02|1804.16|1803.66|1800.45|1799.94|4150
1594684800000|2020-07-14 00:00:00|1802.83|1802.03|1798.05|1797.55|1802.96|1802.32|1797.86|1797.21|7342
1594688400000|2020-07-14 01:00:00|1797.89|1797.39|1798.75|1797.95|1800.15|1799.49|1796.27|1795.56|10436
1594692000000|2020-07-14 02:00:00|1798.71|1797.91|1799.13|1798.63|1799.75|1799.15|1796.96|1796.35|5939
1594695600000|2020-07-14 03:00:00|1799.18|1798.68|1798.05|1797.25|1799.66|1798.86|1797.45|1796.65|5035
1594699200000|2020-07-14 04:00:00|1798.1|1797.3|1798.84|1798.04|1799.75|1798.95|1797.74|1797.08|3297
1594702800000|2020-07-14 05:00:00|1798.81|1798.01|1797.49|1796.69|1799.49|1798.69|1796.79|1795.99|5946
1594706400000|2020-07-14 06:00:00|1797.37|1796.57|1801.62|1801.12|1803.43|1802.63|1797.32|1796.57|10256
1594710000000|2020-07-14 07:00:00|1801.59|1801.09|1801.06|1800.26|1801.93|1801.43|1797.06|1796.34|12104
1594713600000|2020-07-14 08:00:00|1801.09|1800.29|1801.93|1801.13|1802.76|1802.16|1798.84|1798.2|10729
1594717200000|2020-07-14 09:00:00|1801.64|1801.14|1799.64|1799.14|1802.3|1801.65|1798.96|1798.39|11374
1594720800000|2020-07-14 10:00:00|1799.63|1799.13|1794.14|1793.64|1800.31|1799.71|1790.7|1789.9|13656
1594724400000|2020-07-14 11:00:00|1794.33|1793.53|1800.85|1800.35|1801.58|1800.93|1793.43|1792.77|12141
1594728000000|2020-07-14 12:00:00|1801.02|1800.52|1801.72|1801.22|1805.79|1805.03|1798.56|1797.92|16928
1594731600000|2020-07-14 13:00:00|1801.79|1801.29|1800.85|1800.35|1804.22|1803.59|1795.62|1794.99|20331
1594735200000|2020-07-14 14:00:00|1800.8|1800.3|1808.12|1807.62|1808.17|1807.67|1800.5|1799.92|20830
1594738800000|2020-07-14 15:00:00|1808.14|1807.64|1807.8|1807.3|1810|1809.5|1806.5|1805.88|17427
1594742400000|2020-07-14 16:00:00|1807.81|1807.31|1809.27|1808.77|1809.74|1809.15|1807.03|1806.43|12657
1594746000000|2020-07-14 17:00:00|1809.43|1808.63|1810.04|1809.54|1810.46|1809.88|1807.85|1807.34|11870
1594749600000|2020-07-14 18:00:00|1810.06|1809.56|1808.41|1807.91|1811.28|1810.68|1807.95|1807.37|12039
1594753200000|2020-07-14 19:00:00|1808.4|1807.9|1810.5|1810|1811.19|1810.69|1807.27|1806.67|12665
1594756800000|2020-07-14 20:00:00|1810.58|1810.08|1809.59|1809.09|1810.93|1810.41|1808.69|1808.06|4132
1594764000000|2020-07-14 22:00:00|1808.94|1808.14|1808.67|1807.87|1812.76|1809.37|1807.78|1804.21|3676
1594767600000|2020-07-14 23:00:00|1808.59|1808.09|1809.95|1809.15|1810.71|1810.04|1808.54|1807.94|3926
1594771200000|2020-07-15 00:00:00|1809.97|1809.17|1808.71|1807.91|1811.88|1811.13|1807.71|1806.99|6941
1594774800000|2020-07-15 01:00:00|1808.45|1807.95|1809.51|1809.01|1810.76|1810.02|1808.05|1807.25|7043
1594778400000|2020-07-15 02:00:00|1809.59|1809.09|1809.99|1809.49|1810.67|1810.04|1808.49|1807.88|4573
1594782000000|2020-07-15 03:00:00|1809.94|1809.44|1809.45|1808.95|1810.63|1809.98|1808.37|1807.75|4533
1594785600000|2020-07-15 04:00:00|1809.43|1808.93|1806.52|1805.72|1809.75|1808.99|1806.2|1805.57|5263
1594789200000|2020-07-15 05:00:00|1806.53|1805.73|1809.03|1808.23|1809.48|1808.96|1806.17|1805.49|5308
1594792800000|2020-07-15 06:00:00|1809|1808.2|1807.12|1806.62|1809.75|1809.18|1806.29|1805.7|9287
1594796400000|2020-07-15 07:00:00|1807.18|1806.68|1811.99|1811.49|1812.48|1811.85|1806.8|1806.3|10866
1594800000000|2020-07-15 08:00:00|1811.93|1811.43|1812.79|1812.29|1815.21|1814.71|1811.16|1810.66|11649
1594803600000|2020-07-15 09:00:00|1812.78|1812.28|1808.73|1808.23|1813.07|1812.57|1808.2|1807.67|10068
1594807200000|2020-07-15 10:00:00|1808.7|1808.2|1808.02|1807.52|1809.58|1809.05|1806.72|1806.09|10732
1594810800000|2020-07-15 11:00:00|1807.92|1807.42|1805.59|1805.09|1808.27|1807.73|1803.99|1803.4|13516
1594814400000|2020-07-15 12:00:00|1805.62|1805.12|1807.69|1806.89|1808.58|1808.03|1805.32|1804.82|14326
1594818000000|2020-07-15 13:00:00|1807.67|1806.87|1804.26|1803.76|1808.8|1808.3|1802.78|1802.28|18763
1594821600000|2020-07-15 14:00:00|1804.23|1803.73|1808.45|1807.95|1813|1812.45|1804.03|1803.53|18883
1594825200000|2020-07-15 15:00:00|1808.46|1807.96|1810.86|1810.36|1812.11|1811.61|1806.49|1805.97|16823
1594828800000|2020-07-15 16:00:00|1810.87|1810.37|1812.89|1812.39|1813.65|1813.15|1810.75|1810.25|13327
1594832400000|2020-07-15 17:00:00|1812.88|1812.38|1811.6|1810.8|1813.16|1812.66|1811.18|1810.63|8300
1594836000000|2020-07-15 18:00:00|1811.49|1810.99|1812.08|1811.58|1812.82|1812.2|1810.74|1810.24|7132
1594839600000|2020-07-15 19:00:00|1812.09|1811.59|1812.54|1812.04|1812.72|1812.22|1810.52|1810.02|9049
1594843200000|2020-07-15 20:00:00|1812.55|1812.05|1810.73|1809.93|1812.75|1812.25|1810.36|1809.73|2574
1594850400000|2020-07-15 22:00:00|1810.76|1809.96|1812.16|1811.36|1812.32|1811.66|1810.71|1809.91|2484
1594854000000|2020-07-15 23:00:00|1811.98|1811.48|1813.44|1812.64|1813.59|1813.03|1811.36|1810.77|2753
1594857600000|2020-07-16 00:00:00|1813.37|1812.87|1810.81|1810.31|1813.86|1813.26|1810.4|1809.87|5574
1594861200000|2020-07-16 01:00:00|1810.79|1810.29|1810.54|1810.04|1811.51|1810.93|1808.61|1808.11|6481
1594864800000|2020-07-16 02:00:00|1810.71|1809.91|1809.92|1809.42|1811.27|1810.77|1808.58|1808.08|4915
1594868400000|2020-07-16 03:00:00|1809.9|1809.4|1809.98|1809.48|1810.48|1809.9|1809.18|1808.66|3393
1594872000000|2020-07-16 04:00:00|1810.02|1809.52|1811.55|1811.05|1811.74|1811.24|1809.47|1808.83|3854
1594875600000|2020-07-16 05:00:00|1811.54|1811.04|1808.63|1807.83|1811.55|1811.05|1807.86|1807.36|6439
1594879200000|2020-07-16 06:00:00|1808.46|1807.66|1807.28|1806.78|1809.46|1808.96|1805.8|1805.3|10366
1594882800000|2020-07-16 07:00:00|1807.3|1806.8|1806.44|1805.94|1808.69|1808.19|1805.91|1805.41|10171
1594886400000|2020-07-16 08:00:00|1806.39|1805.89|1806.97|1806.47|1807.16|1806.66|1804.92|1804.42|9048
1594890000000|2020-07-16 09:00:00|1806.94|1806.44|1805.15|1804.65|1808.66|1808.04|1803.36|1802.86|7705
1594893600000|2020-07-16 10:00:00|1805.12|1804.62|1806.66|1806.16|1807.27|1806.77|1804.39|1803.75|7467
1594897200000|2020-07-16 11:00:00|1806.61|1806.11|1805.93|1805.43|1808.16|1807.52|1805.3|1804.5|7140
1594900800000|2020-07-16 12:00:00|1805.99|1805.49|1805.67|1805.17|1809.43|1808.77|1803.94|1803.2|13365
1594904400000|2020-07-16 13:00:00|1805.64|1805.14|1806.99|1806.19|1808.31|1807.75|1803.71|1803.07|14947
1594908000000|2020-07-16 14:00:00|1807|1806.2|1808.52|1808.02|1809.17|1808.6|1805.74|1805.17|14457
1594911600000|2020-07-16 15:00:00|1808.51|1808.01|1806.89|1806.09|1809.01|1808.32|1804.62|1803.9|12065
1594915200000|2020-07-16 16:00:00|1806.9|1806.1|1801.66|1800.86|1808.01|1807.43|1801.27|1800.53|12589
1594918800000|2020-07-16 17:00:00|1801.6|1800.8|1797.59|1797.09|1801.91|1801.27|1796.79|1796.13|15005
1594922400000|2020-07-16 18:00:00|1797.57|1797.07|1797.36|1796.56|1798.19|1797.65|1796.03|1795.43|11029
1594926000000|2020-07-16 19:00:00|1797.34|1796.54|1795.73|1795.23|1798.34|1797.74|1795.34|1794.69|10328
1594929600000|2020-07-16 20:00:00|1795.72|1795.22|1797.68|1796.88|1798.05|1797.25|1795.68|1795.05|4139
1594936800000|2020-07-16 22:00:00|1797.84|1797.04|1798.09|1797.29|1799.11|1798.31|1797.38|1796.58|3424
1594940400000|2020-07-16 23:00:00|1798.04|1797.24|1798.88|1798.08|1799.43|1798.63|1797.16|1796.36|4460
1594944000000|2020-07-17 00:00:00|1798.86|1798.06|1798.28|1797.78|1800.02|1799.22|1797.67|1797.1|5141
1594947600000|2020-07-17 01:00:00|1798.32|1797.82|1797.09|1796.59|1800.03|1799.4|1796.25|1795.45|9602
1594951200000|2020-07-17 02:00:00|1797.08|1796.58|1798.39|1797.59|1799.51|1798.97|1796.3|1795.54|5651
1594954800000|2020-07-17 03:00:00|1798.38|1797.58|1799.62|1798.82|1799.66|1798.86|1798.12|1797.41|3008
1594958400000|2020-07-17 04:00:00|1799.63|1798.83|1799.1|1798.6|1799.71|1798.97|1798.43|1797.75|2868
1594962000000|2020-07-17 05:00:00|1799.02|1798.52|1800.39|1799.59|1800.54|1799.87|1798.62|1797.95|4350
1594965600000|2020-07-17 06:00:00|1800.37|1799.57|1799.58|1799.08|1800.77|1800.09|1799.17|1798.53|7502
1594969200000|2020-07-17 07:00:00|1799.6|1799.1|1801.13|1800.63|1801.92|1801.27|1798.96|1798.36|9381
1594972800000|2020-07-17 08:00:00|1801.14|1800.64|1802.81|1802.31|1803.26|1802.66|1801.1|1800.5|8054
1594976400000|2020-07-17 09:00:00|1802.77|1802.27|1803.97|1803.47|1804.15|1803.55|1801.5|1800.87|7585
1594980000000|2020-07-17 10:00:00|1803.99|1803.49|1805.22|1804.72|1805.68|1805.04|1803.37|1802.73|6897
1594983600000|2020-07-17 11:00:00|1805.21|1804.71|1806.36|1805.56|1806.79|1806.29|1804.53|1803.97|6627
1594987200000|2020-07-17 12:00:00|1806.19|1805.69|1805.92|1805.12|1808.23|1807.47|1805.71|1804.96|9209
1594990800000|2020-07-17 13:00:00|1805.91|1805.11|1808|1807.2|1810.41|1809.61|1805.54|1804.89|12691
1594994400000|2020-07-17 14:00:00|1808.02|1807.22|1809.33|1808.53|1810.65|1810.1|1805.94|1805.41|15174
1594998000000|2020-07-17 15:00:00|1809.16|1808.66|1810.82|1810.32|1812.2|1811.6|1808.68|1808.09|13619
1595001600000|2020-07-17 16:00:00|1810.85|1810.35|1808.3|1807.5|1812.38|1811.66|1807.73|1807.1|10473
1595005200000|2020-07-17 17:00:00|1808.29|1807.49|1811.24|1810.74|1811.5|1810.89|1807.81|1807.11|10269
1595008800000|2020-07-17 18:00:00|1811.25|1810.75|1811.2|1810.7|1811.53|1810.91|1809.56|1808.91|7734
1595012400000|2020-07-17 19:00:00|1811.19|1810.69|1810.61|1810.11|1811.92|1811.3|1810.3|1809.63|8685
1595016000000|2020-07-17 20:00:00|1810.54|1810.04|1810.5|1809.7|1811.99|1811.34|1809.49|1808.73|4196
1595196000000|2020-07-19 22:00:00|1809.32|1808.52|1810.14|1809.64|1810.43|1809.89|1808.13|1807.33|3513
1595199600000|2020-07-19 23:00:00|1809.84|1809.04|1809.56|1808.76|1811.33|1810.63|1809.34|1808.6|2709
1595203200000|2020-07-20 00:00:00|1809.55|1808.75|1808.38|1807.88|1810.15|1809.56|1807.29|1806.69|5764
1595206800000|2020-07-20 01:00:00|1808.35|1807.85|1807.65|1807.15|1809.07|1808.48|1806.09|1805.55|7142
1595210400000|2020-07-20 02:00:00|1807.67|1807.17|1808.15|1807.65|1809.23|1808.55|1806.84|1806.22|4953
1595214000000|2020-07-20 03:00:00|1808.16|1807.66|1808.14|1807.64|1808.91|1808.36|1807.46|1806.79|4565
1595217600000|2020-07-20 04:00:00|1808.15|1807.65|1809.31|1808.81|1809.52|1808.92|1807.79|1807.14|3234
1595221200000|2020-07-20 05:00:00|1809.28|1808.78|1809.39|1808.89|1810.81|1810.18|1808.98|1808.31|5216
1595224800000|2020-07-20 06:00:00|1809.42|1808.92|1811.05|1810.55|1811.33|1810.7|1808.34|1807.74|8319
1595228400000|2020-07-20 07:00:00|1811.01|1810.51|1810.53|1809.73|1811.36|1810.77|1807.98|1807.34|10510
1595232000000|2020-07-20 08:00:00|1810.38|1809.88|1812.34|1811.84|1812.62|1811.99|1809.6|1808.96|9780
1595235600000|2020-07-20 09:00:00|1812.35|1811.85|1811.08|1810.28|1812.98|1812.26|1810.31|1809.62|7419
1595239200000|2020-07-20 10:00:00|1810.98|1810.48|1811.45|1810.65|1811.99|1811.39|1809.96|1809.35|5684
1595242800000|2020-07-20 11:00:00|1811.46|1810.66|1815.62|1815.12|1815.83|1815.12|1811.16|1810.55|10438
1595246400000|2020-07-20 12:00:00|1815.61|1815.11|1814.5|1813.7|1818.66|1817.98|1813.88|1813.25|14610
1595250000000|2020-07-20 13:00:00|1814.49|1813.69|1815.54|1814.74|1818.17|1817.37|1812.38|1811.58|16981
1595253600000|2020-07-20 14:00:00|1815.55|1814.75|1817.57|1817.07|1820.89|1820.32|1815.42|1814.69|17577
1595257200000|2020-07-20 15:00:00|1817.56|1817.06|1816.83|1816.33|1818.18|1817.57|1815.11|1814.45|13258
1595260800000|2020-07-20 16:00:00|1816.82|1816.32|1816.37|1815.87|1817.43|1816.81|1815.53|1814.96|8349
1595264400000|2020-07-20 17:00:00|1816.27|1815.77|1816.35|1815.85|1816.96|1816.37|1815.49|1814.84|9579
1595268000000|2020-07-20 18:00:00|1816.34|1815.84|1818.16|1817.36|1818.54|1817.89|1815.81|1815.23|9832
1595271600000|2020-07-20 19:00:00|1818.11|1817.31|1818.66|1817.86|1819.17|1818.57|1817.15|1816.56|11926
1595275200000|2020-07-20 20:00:00|1818.56|1817.76|1817.64|1816.84|1819.14|1818.41|1817.25|1816.45|4492
1595282400000|2020-07-20 22:00:00|1818.12|1817.32|1818.16|1817.36|1818.91|1818.11|1817.28|1816.59|2601
1595286000000|2020-07-20 23:00:00|1818.23|1817.43|1818.47|1817.67|1819.22|1818.56|1817.63|1816.83|3087
1595289600000|2020-07-21 00:00:00|1818.5|1817.7|1817.19|1816.39|1818.99|1818.29|1816.83|1816.18|4271
1595293200000|2020-07-21 01:00:00|1817.03|1816.53|1817.28|1816.48|1819.07|1818.35|1816.08|1815.52|6622
1595296800000|2020-07-21 02:00:00|1817.27|1816.47|1817.83|1817.33|1818.51|1817.79|1816.8|1816.1|4823
1595300400000|2020-07-21 03:00:00|1817.82|1817.32|1820.06|1819.56|1820.5|1820|1817.8|1817.06|8576
1595304000000|2020-07-21 04:00:00|1820.02|1819.52|1818.15|1817.65|1820.33|1819.75|1817.57|1817.02|4960
1595307600000|2020-07-21 05:00:00|1818.14|1817.64|1819.08|1818.58|1820.23|1819.52|1817.59|1816.93|7672
1595311200000|2020-07-21 06:00:00|1819.11|1818.61|1823.43|1822.63|1824.13|1823.52|1817.96|1817.16|12588
1595314800000|2020-07-21 07:00:00|1823.44|1822.64|1822.64|1822.14|1824.65|1824|1821.58|1821.03|10931
1595318400000|2020-07-21 08:00:00|1822.66|1822.16|1824.34|1823.84|1824.97|1824.38|1821.8|1821.23|9652
1595322000000|2020-07-21 09:00:00|1824.32|1823.82|1824.42|1823.92|1825.15|1824.53|1822.76|1822.21|9004
1595325600000|2020-07-21 10:00:00|1824.41|1823.91|1826.59|1826.09|1827.97|1827.33|1824.03|1823.49|9559
1595329200000|2020-07-21 11:00:00|1826.57|1826.07|1828.42|1827.92|1828.78|1828.28|1825.84|1825.31|9813
1595332800000|2020-07-21 12:00:00|1828.57|1827.77|1839.62|1839.12|1841.98|1841.34|1828.07|1827.38|19592
1595336400000|2020-07-21 13:00:00|1839.63|1839.13|1839.21|1838.71|1840.31|1839.81|1834.39|1833.82|19261
1595340000000|2020-07-21 14:00:00|1839.23|1838.73|1836.68|1836.18|1841.36|1840.81|1835.4|1834.8|20094
1595343600000|2020-07-21 15:00:00|1836.69|1836.19|1839.95|1839.45|1840.64|1840.09|1836.68|1836.05|15191
1595347200000|2020-07-21 16:00:00|1839.94|1839.44|1842.16|1841.66|1842.3|1841.73|1838.41|1837.81|13260
1595350800000|2020-07-21 17:00:00|1842.15|1841.65|1842.94|1842.44|1843.84|1843.24|1841.64|1841.14|13026
1595354400000|2020-07-21 18:00:00|1842.91|1842.41|1841.96|1841.46|1843.53|1842.9|1841.35|1840.66|10936
1595358000000|2020-07-21 19:00:00|1841.99|1841.49|1841.24|1840.74|1842.31|1841.74|1839.23|1838.61|12206
1595361600000|2020-07-21 20:00:00|1841.14|1840.64|1842.25|1841.45|1842.64|1841.9|1840.25|1839.73|4486
1595368800000|2020-07-21 22:00:00|1842.08|1841.28|1842.96|1842.16|1847.31|1842.9|1841.38|1838.31|6488
1595372400000|2020-07-21 23:00:00|1842.73|1842.23|1843.47|1842.67|1848.12|1847.32|1841.86|1841.06|9741
1595376000000|2020-07-22 00:00:00|1843.53|1842.73|1844|1843.2|1845.8|1845.27|1842.89|1842.09|9584
1595379600000|2020-07-22 01:00:00|1844.11|1843.31|1861.65|1860.85|1866.32|1865.52|1843.22|1842.57|18962
1595383200000|2020-07-22 02:00:00|1861.41|1860.61|1858.78|1857.98|1861.47|1860.67|1857.54|1856.74|9823
1595386800000|2020-07-22 03:00:00|1858.77|1857.97|1857.62|1856.82|1859.98|1859.27|1857.09|1856.33|6330
1595390400000|2020-07-22 04:00:00|1857.45|1856.65|1856.81|1856.31|1857.59|1856.91|1854.78|1853.98|6841
1595394000000|2020-07-22 05:00:00|1856.74|1856.24|1860.85|1860.35|1861.56|1860.81|1856.08|1855.28|7332
1595397600000|2020-07-22 06:00:00|1860.86|1860.36|1860.26|1859.76|1861.08|1860.47|1856.64|1855.84|13616
1595401200000|2020-07-22 07:00:00|1860.24|1859.74|1854.98|1854.18|1861.63|1860.95|1851.65|1850.85|17399
1595404800000|2020-07-22 08:00:00|1854.94|1854.14|1847.14|1846.34|1855.55|1854.75|1846.92|1846.27|15823
1595408400000|2020-07-22 09:00:00|1847.13|1846.33|1856.54|1856.04|1856.67|1856.06|1846.94|1846.14|13521
1595412000000|2020-07-22 10:00:00|1856.53|1856.03|1859.34|1858.84|1859.99|1859.34|1855.11|1854.39|12507
1595415600000|2020-07-22 11:00:00|1859.31|1858.81|1860.23|1859.43|1860.66|1859.92|1858.06|1857.41|11808
1595419200000|2020-07-22 12:00:00|1860.17|1859.37|1855.55|1854.75|1863.73|1862.93|1852.76|1852.26|19858
1595422800000|2020-07-22 13:00:00|1855.41|1854.91|1856.57|1855.77|1857.19|1856.55|1847.93|1847.14|21478
1595426400000|2020-07-22 14:00:00|1856.52|1855.72|1856.12|1855.62|1859.86|1859.36|1852.15|1851.65|19851
1595430000000|2020-07-22 15:00:00|1856.06|1855.56|1864.69|1863.89|1865.2|1864.5|1853.91|1853.3|18909
1595433600000|2020-07-22 16:00:00|1864.74|1863.94|1865.57|1864.77|1870.95|1870.28|1862.01|1861.37|20119
1595437200000|2020-07-22 17:00:00|1865.61|1864.81|1864.82|1864.32|1868.3|1867.67|1863.22|1862.58|17635
1595440800000|2020-07-22 18:00:00|1864.8|1864.3|1866.96|1866.46|1867.68|1867.1|1863.37|1862.75|14304
1595444400000|2020-07-22 19:00:00|1867.13|1866.33|1868.75|1868.25|1871.06|1870.26|1865.62|1865.12|15078
1595448000000|2020-07-22 20:00:00|1868.77|1868.27|1871.91|1871.11|1872.89|1872.09|1867.66|1867.14|5857
1595455200000|2020-07-22 22:00:00|1871.66|1870.86|1869.44|1868.94|1877.18|1874.32|1868.19|1867.39|8376
1595458800000|2020-07-22 23:00:00|1869.54|1869.04|1870.59|1869.79|1870.7|1870.18|1868.42|1867.75|6246
1595462400000|2020-07-23 00:00:00|1870.61|1869.81|1873.42|1872.62|1877.18|1876.62|1869.47|1868.84|10598
1595466000000|2020-07-23 01:00:00|1873.43|1872.63|1867.04|1866.24|1873.43|1872.63|1866.61|1865.94|13147
1595469600000|2020-07-23 02:00:00|1867.03|1866.23|1865.98|1865.48|1867.56|1866.85|1864.07|1863.42|9818
1595473200000|2020-07-23 03:00:00|1866.11|1865.31|1869.03|1868.23|1869.41|1868.61|1865.81|1865.22|7020
1595476800000|2020-07-23 04:00:00|1869.05|1868.25|1869.01|1868.21|1871.18|1870.54|1868.08|1867.58|6114
1595480400000|2020-07-23 05:00:00|1868.99|1868.19|1869.94|1869.14|1871.54|1870.83|1868.34|1867.68|8253
1595484000000|2020-07-23 06:00:00|1869.97|1869.17|1876.13|1875.33|1876.9|1876.26|1869.75|1869.08|14605
1595487600000|2020-07-23 07:00:00|1875.96|1875.46|1876.35|1875.85|1876.66|1876.11|1873.04|1872.43|13674
1595491200000|2020-07-23 08:00:00|1876.34|1875.84|1882.77|1882.27|1889.21|1888.49|1876.09|1875.53|16432
1595494800000|2020-07-23 09:00:00|1882.73|1882.23|1882.96|1882.46|1883.96|1883.46|1880.01|1879.49|11012
1595498400000|2020-07-23 10:00:00|1882.98|1882.48|1882.7|1882.2|1884.75|1884.25|1880.73|1880.23|11889
1595502000000|2020-07-23 11:00:00|1882.71|1882.21|1878.54|1878.04|1883.01|1882.4|1875.88|1875.38|15696
1595505600000|2020-07-23 12:00:00|1878.55|1878.05|1872.42|1871.92|1880.6|1879.93|1872.2|1871.7|19630
1595509200000|2020-07-23 13:00:00|1872.44|1871.94|1881.85|1881.05|1881.94|1881.27|1870.33|1869.55|20720
1595512800000|2020-07-23 14:00:00|1881.83|1881.03|1886.59|1886.09|1890.06|1889.48|1878.04|1877.49|21351
1595516400000|2020-07-23 15:00:00|1886.62|1886.12|1896.97|1896.47|1898.75|1898.11|1884.79|1884.29|22052
1595520000000|2020-07-23 16:00:00|1897.08|1896.28|1894.02|1893.52|1897.18|1896.68|1890.93|1890.34|19614
1595523600000|2020-07-23 17:00:00|1894.03|1893.53|1888.89|1888.39|1895.29|1894.68|1885.48|1884.98|17762
1595527200000|2020-07-23 18:00:00|1888.9|1888.4|1889.29|1888.79|1890.05|1889.46|1879.51|1878.87|20513
1595530800000|2020-07-23 19:00:00|1889.32|1888.82|1886.44|1885.94|1890.27|1889.6|1884.13|1883.63|17415
1595534400000|2020-07-23 20:00:00|1886.73|1886.23|1888.08|1887.28|1888.73|1887.93|1882.85|1882.3|5635
1595541600000|2020-07-23 22:00:00|1886.62|1885.82|1888.8|1888|1891.06|1890.26|1886.14|1885.34|6233
1595545200000|2020-07-23 23:00:00|1888.43|1887.93|1886.05|1885.55|1889.07|1888.3|1884.54|1883.88|4695
1595548800000|2020-07-24 00:00:00|1885.92|1885.42|1887.62|1886.82|1887.73|1887.23|1881.92|1881.12|7817
1595552400000|2020-07-24 01:00:00|1887.66|1886.86|1884.39|1883.89|1888.69|1888.08|1883.76|1883.19|8710
1595556000000|2020-07-24 02:00:00|1884.33|1883.83|1890.06|1889.56|1890.31|1889.7|1883.76|1883.11|8040
1595559600000|2020-07-24 03:00:00|1890.02|1889.52|1890.4|1889.6|1890.75|1890.07|1886.15|1885.47|7845
1595563200000|2020-07-24 04:00:00|1890.38|1889.58|1887.03|1886.23|1890.68|1890.03|1886.2|1885.49|8096
1595566800000|2020-07-24 05:00:00|1886.98|1886.18|1885.53|1884.73|1887.66|1887.11|1882.64|1881.99|10436
1595570400000|2020-07-24 06:00:00|1885.55|1884.75|1888.83|1888.33|1890.1|1889.6|1885.25|1884.6|10697
1595574000000|2020-07-24 07:00:00|1888.81|1888.31|1896.8|1896.3|1897.4|1896.9|1887.38|1886.88|15346
1595577600000|2020-07-24 08:00:00|1896.83|1896.33|1895.82|1895.32|1898.62|1897.98|1892.11|1891.55|12330
1595581200000|2020-07-24 09:00:00|1895.83|1895.33|1893.8|1893.3|1895.83|1895.33|1892.11|1891.53|10661
1595584800000|2020-07-24 10:00:00|1893.81|1893.31|1890.98|1890.48|1893.9|1893.4|1887.57|1887.07|11382
1595588400000|2020-07-24 11:00:00|1891|1890.5|1894.64|1894.14|1897.67|1897.07|1890.55|1889.95|11601
1595592000000|2020-07-24 12:00:00|1894.79|1893.99|1897.23|1896.73|1897.57|1897.01|1892.37|1891.75|13858
1595595600000|2020-07-24 13:00:00|1897.21|1896.71|1902.61|1901.81|1907.07|1906.3|1895.29|1894.79|22239
1595599200000|2020-07-24 14:00:00|1902.55|1901.75|1903.43|1902.93|1904.39|1903.78|1900.12|1899.51|20160
1595602800000|2020-07-24 15:00:00|1903.4|1902.9|1900.55|1900.05|1904.21|1903.7|1897.72|1897.18|18800
1595606400000|2020-07-24 16:00:00|1900.56|1900.06|1900.96|1900.16|1901.54|1900.89|1899.23|1898.7|15666
1595610000000|2020-07-24 17:00:00|1900.94|1900.14|1900.45|1899.95|1901.39|1900.73|1899.9|1899.35|11572
1595613600000|2020-07-24 18:00:00|1900.43|1899.93|1901.71|1901.21|1902.02|1901.42|1899.81|1899.31|9108
1595617200000|2020-07-24 19:00:00|1901.73|1901.23|1903.09|1902.29|1903.17|1902.52|1900.07|1899.51|11812
1595620800000|2020-07-24 20:00:00|1902.97|1902.17|1901.99|1901.19|1903.03|1902.23|1900.8|1900|4194
1595800800000|2020-07-26 22:00:00|1901.79|1900.69|1906.98|1906.48|1911.18|1910.38|1900.4|1899.3|10192
1595804400000|2020-07-26 23:00:00|1907.15|1906.35|1914.2|1913.4|1915.57|1915.07|1905.69|1905.11|9678
1595808000000|2020-07-27 00:00:00|1914.18|1913.38|1915.56|1915.06|1919.22|1918.57|1912.81|1912.15|12132
1595811600000|2020-07-27 01:00:00|1915.52|1915.02|1920.22|1919.72|1921.33|1920.69|1913.86|1913.11|12790
1595815200000|2020-07-27 02:00:00|1920.27|1919.77|1929.51|1928.71|1930.97|1930.17|1919.59|1918.95|13302
1595818800000|2020-07-27 03:00:00|1929.47|1928.67|1932.35|1931.55|1945.33|1944.53|1927.88|1927.08|18865
1595822400000|2020-07-27 04:00:00|1932.36|1931.56|1932.43|1931.63|1933.48|1932.9|1930.17|1929.43|9224
1595826000000|2020-07-27 05:00:00|1932.45|1931.65|1935.44|1934.64|1936.27|1935.51|1931.47|1930.67|12496
1595829600000|2020-07-27 06:00:00|1935.45|1934.65|1933.42|1932.92|1938.62|1937.82|1931.5|1930.97|15389
1595833200000|2020-07-27 07:00:00|1933.41|1932.91|1933.77|1933.27|1937.25|1936.62|1932.28|1931.66|13570
1595836800000|2020-07-27 08:00:00|1933.76|1933.26|1940.48|1939.98|1943.54|1942.94|1933.47|1932.97|14541
1595840400000|2020-07-27 09:00:00|1940.5|1940|1941.84|1941.34|1942.18|1941.54|1937.35|1936.55|12250
1595844000000|2020-07-27 10:00:00|1942|1941.2|1945.11|1944.61|1945.6|1945|1939.62|1938.97|13697
1595847600000|2020-07-27 11:00:00|1945.04|1944.54|1940.57|1940.07|1945.52|1945.02|1938.87|1938.16|14719
1595851200000|2020-07-27 12:00:00|1940.58|1940.08|1932.33|1931.83|1940.76|1940.26|1931.57|1930.9|19003
1595854800000|2020-07-27 13:00:00|1932.28|1931.78|1940.1|1939.6|1944.38|1943.71|1931.55|1930.86|20544
1595858400000|2020-07-27 14:00:00|1940.15|1939.35|1943.94|1943.14|1946.16|1945.51|1936.31|1935.81|20552
1595862000000|2020-07-27 15:00:00|1943.91|1943.11|1938.71|1938.21|1944.26|1943.76|1935.55|1934.91|18385
1595865600000|2020-07-27 16:00:00|1938.78|1938.28|1935.38|1934.88|1940.19|1939.57|1932.19|1931.54|15524
1595869200000|2020-07-27 17:00:00|1935.35|1934.85|1940.44|1939.94|1940.62|1940.12|1933.96|1933.24|14347
1595872800000|2020-07-27 18:00:00|1940.45|1939.95|1935.67|1935.17|1941.27|1940.77|1933.96|1933.44|14987
1595876400000|2020-07-27 19:00:00|1935.59|1935.09|1939.31|1938.51|1939.65|1938.97|1933.73|1933.21|14738
1595880000000|2020-07-27 20:00:00|1939.09|1938.29|1942.52|1941.72|1943.1|1942.3|1937.2|1936.42|6678
1595887200000|2020-07-27 22:00:00|1941.51|1940.71|1949.17|1948.37|1950.39|1949.59|1940.11|1938.92|10851
1595890800000|2020-07-27 23:00:00|1949.12|1948.32|1965.59|1964.79|1967.76|1966.96|1948.5|1947.7|14614
1595894400000|2020-07-28 00:00:00|1965.69|1964.89|1964.46|1963.66|1967.8|1967|1960.35|1959.55|13049
1595898000000|2020-07-28 01:00:00|1964.48|1963.68|1972.1|1971.6|1981.71|1980.91|1962.99|1962.19|18453
1595901600000|2020-07-28 02:00:00|1972.07|1971.57|1966.58|1965.78|1977.93|1977.13|1965.59|1964.79|13333
1595905200000|2020-07-28 03:00:00|1966.71|1965.91|1944.5|1943.7|1966.71|1965.91|1933.31|1930.23|21140
1595908800000|2020-07-28 04:00:00|1944.24|1943.44|1944.9|1944.1|1947.99|1947.19|1942.73|1941.5|9479
1595912400000|2020-07-28 05:00:00|1944.81|1944.01|1940.45|1939.65|1946.18|1945.38|1934.14|1933.34|12788
1595916000000|2020-07-28 06:00:00|1940.36|1939.56|1939.71|1938.91|1944.86|1944.06|1937|1936.34|15239
1595919600000|2020-07-28 07:00:00|1939.72|1938.92|1913.64|1912.84|1942.35|1941.55|1907.44|1906.64|19749
1595923200000|2020-07-28 08:00:00|1913.66|1912.86|1931.67|1930.87|1932.45|1931.65|1913.17|1912.37|16223
1595926800000|2020-07-28 09:00:00|1931.69|1930.89|1930.24|1929.44|1936.31|1935.51|1928.38|1927.58|14290
1595930400000|2020-07-28 10:00:00|1930.21|1929.41|1928.92|1928.12|1933.19|1932.41|1923.3|1922.5|11996
1595934000000|2020-07-28 11:00:00|1929.06|1928.26|1929.57|1928.77|1933.92|1933.12|1925.59|1924.79|13420
1595937600000|2020-07-28 12:00:00|1929.5|1928.7|1939.6|1939.1|1940.01|1939.51|1923.9|1923.1|18400
1595941200000|2020-07-28 13:00:00|1939.61|1939.11|1935.29|1934.79|1942.29|1941.68|1931.67|1930.88|19569
1595944800000|2020-07-28 14:00:00|1935.27|1934.77|1956.25|1955.75|1957.02|1956.52|1934.81|1934.31|22251
1595948400000|2020-07-28 15:00:00|1956.24|1955.74|1953.79|1953.29|1956.25|1955.75|1946.65|1946.15|19945
1595952000000|2020-07-28 16:00:00|1953.82|1953.32|1947.17|1946.67|1954.36|1953.86|1946.26|1945.76|17514
1595955600000|2020-07-28 17:00:00|1947.15|1946.65|1954.09|1953.59|1955.1|1954.6|1946.95|1946.45|15641
1595959200000|2020-07-28 18:00:00|1954.05|1953.55|1955.87|1955.37|1957.3|1956.8|1949.73|1949.23|14223
1595962800000|2020-07-28 19:00:00|1955.88|1955.38|1956.04|1955.24|1961.59|1961|1953.93|1953.32|14835
1595966400000|2020-07-28 20:00:00|1956.02|1955.22|1959.08|1958.28|1962.44|1961.81|1953.82|1953.2|7306
1595973600000|2020-07-28 22:00:00|1957.9|1957.1|1950.85|1950.05|1969.01|1962.54|1949.75|1948.95|6974
1595977200000|2020-07-28 23:00:00|1951.03|1950.23|1956.54|1955.74|1957.31|1956.62|1950.69|1950.05|6590
1595980800000|2020-07-29 00:00:00|1956.53|1955.73|1957.58|1957.08|1964.61|1963.81|1954.39|1953.89|10166
1595984400000|2020-07-29 01:00:00|1957.54|1957.04|1956.32|1955.82|1962.2|1961.7|1954.65|1953.98|12051
1595988000000|2020-07-29 02:00:00|1956.29|1955.79|1951.23|1950.43|1957.12|1956.48|1950.51|1949.97|11449
1595991600000|2020-07-29 03:00:00|1951.26|1950.46|1953.38|1952.88|1957.4|1956.9|1948.22|1947.54|10219
1595995200000|2020-07-29 04:00:00|1953.41|1952.91|1952.23|1951.73|1955.41|1954.66|1951.15|1950.46|6979
1595998800000|2020-07-29 05:00:00|1952.21|1951.71|1953.18|1952.38|1954.81|1954.09|1951.38|1950.8|6592
1596002400000|2020-07-29 06:00:00|1953.07|1952.27|1958.28|1957.78|1958.66|1958.01|1950|1949.41|12535
1596006000000|2020-07-29 07:00:00|1958.25|1957.75|1957.85|1957.35|1961.46|1960.96|1956.64|1956.07|14091
1596009600000|2020-07-29 08:00:00|1957.82|1957.32|1959.34|1958.84|1959.76|1959.26|1957.01|1956.51|11549
1596013200000|2020-07-29 09:00:00|1959.36|1958.86|1956.98|1956.48|1959.81|1959.31|1954.8|1954.23|10557
1596016800000|2020-07-29 10:00:00|1957.05|1956.55|1956.19|1955.69|1957.91|1957.41|1954.09|1953.59|8614
1596020400000|2020-07-29 11:00:00|1956.22|1955.72|1956.78|1956.28|1958.31|1957.74|1954.15|1953.65|9007
1596024000000|2020-07-29 12:00:00|1956.69|1956.19|1960.53|1959.73|1960.62|1959.95|1953.01|1952.39|14286
1596027600000|2020-07-29 13:00:00|1960.43|1959.93|1953.44|1952.94|1962.41|1961.81|1950.1|1949.3|18537
1596031200000|2020-07-29 14:00:00|1953.43|1952.93|1956.74|1956.24|1957.49|1956.85|1941.9|1941.1|20072
1596034800000|2020-07-29 15:00:00|1956.71|1956.21|1958.74|1958.24|1961.24|1960.73|1955.19|1954.69|17322
1596038400000|2020-07-29 16:00:00|1958.88|1958.38|1960.64|1960.14|1961.47|1960.67|1956.76|1956.11|15118
1596042000000|2020-07-29 17:00:00|1960.55|1960.05|1960.29|1959.49|1963.32|1962.73|1959.49|1957.74|14037
1596045600000|2020-07-29 18:00:00|1960.14|1959.34|1967.56|1967.06|1981.25|1980.54|1954.68|1953.03|22289
1596049200000|2020-07-29 19:00:00|1967.55|1967.05|1969.68|1969.18|1971.62|1971.01|1951.76|1950.96|20819
1596052800000|2020-07-29 20:00:00|1969.69|1969.19|1971.33|1970.53|1971.99|1971.19|1967.5|1966.7|5686
1596060000000|2020-07-29 22:00:00|1970.64|1969.84|1969.59|1968.79|1973.09|1971.76|1966.74|1966.17|5586
1596063600000|2020-07-29 23:00:00|1969.84|1969.04|1966.97|1966.17|1972.08|1970.44|1966.11|1965.36|5598
1596067200000|2020-07-30 00:00:00|1966.99|1966.19|1967.22|1966.42|1969.55|1968.77|1964.94|1964.33|6413
1596070800000|2020-07-30 01:00:00|1967.23|1966.43|1962.24|1961.44|1971.25|1970.45|1961.35|1960.55|10985
1596074400000|2020-07-30 02:00:00|1962.26|1961.46|1966.73|1966.23|1967.07|1966.47|1961.06|1960.49|8170
1596078000000|2020-07-30 03:00:00|1966.86|1966.36|1965.71|1964.91|1968.42|1967.83|1963.54|1962.76|6985
1596081600000|2020-07-30 04:00:00|1965.66|1964.86|1962.64|1962.14|1965.77|1965.09|1959.4|1958.82|7013
1596085200000|2020-07-30 05:00:00|1962.69|1962.19|1959.19|1958.39|1963.08|1962.28|1956.22|1955.42|10959
1596088800000|2020-07-30 06:00:00|1958.92|1958.12|1955.81|1955.31|1962.66|1962.16|1952.01|1951.33|15699
1596092400000|2020-07-30 07:00:00|1955.79|1955.29|1956.22|1955.72|1958.07|1957.57|1947.66|1947.06|17259
1596096000000|2020-07-30 08:00:00|1956.28|1955.78|1953.52|1952.72|1959.99|1959.3|1951.57|1951|14719
1596099600000|2020-07-30 09:00:00|1953.33|1952.83|1955.12|1954.62|1955.3|1954.8|1945.33|1944.83|13483
1596103200000|2020-07-30 10:00:00|1955.07|1954.57|1953.44|1952.94|1956.4|1955.9|1951.85|1951.15|11584
1596106800000|2020-07-30 11:00:00|1953.51|1953.01|1953.8|1953.3|1957.01|1956.43|1953.09|1952.42|10909
1596110400000|2020-07-30 12:00:00|1953.78|1953.28|1953.69|1953.19|1955.85|1955.24|1945.26|1944.69|17893
1596114000000|2020-07-30 13:00:00|1953.62|1953.12|1955.79|1955.29|1962.37|1961.71|1951.78|1951.1|20963
1596117600000|2020-07-30 14:00:00|1955.85|1955.35|1944.94|1944.44|1958.66|1958.16|1940.21|1939.71|22248
1596121200000|2020-07-30 15:00:00|1944.96|1944.46|1948.93|1948.43|1950.77|1950.27|1939.75|1939.25|19501
1596124800000|2020-07-30 16:00:00|1948.89|1948.39|1949.95|1949.45|1950.8|1950.3|1946.13|1945.63|15437
1596128400000|2020-07-30 17:00:00|1949.92|1949.42|1954.53|1954.03|1955.26|1954.64|1949.34|1948.84|13991
1596132000000|2020-07-30 18:00:00|1954.54|1954.04|1954.36|1953.86|1955.33|1954.74|1952.4|1951.9|11200
1596135600000|2020-07-30 19:00:00|1954.37|1953.87|1956.49|1955.69|1956.69|1956.1|1952.82|1952.3|11876
1596139200000|2020-07-30 20:00:00|1956.3|1955.8|1957.37|1956.57|1958.34|1957.83|1953.55|1953.02|5351
1596146400000|2020-07-30 22:00:00|1956.11|1955.31|1956.9|1956.4|1960.87|1959.99|1955.53|1953.83|5512
1596150000000|2020-07-30 23:00:00|1956.52|1956.02|1957.38|1956.88|1958.9|1958.1|1955.83|1955.2|5401
1596153600000|2020-07-31 00:00:00|1957.5|1956.7|1959.01|1958.21|1962.16|1961.39|1956.5|1955.7|9134
1596157200000|2020-07-31 01:00:00|1959.03|1958.23|1965.71|1964.91|1967.53|1966.88|1958.62|1958.05|13835
1596160800000|2020-07-31 02:00:00|1965.7|1964.9|1967.04|1966.54|1970.79|1970.28|1964.98|1964.18|12388
1596164400000|2020-07-31 03:00:00|1967.07|1966.57|1969.75|1969.25|1971.85|1971.19|1966.52|1966.02|11012
1596168000000|2020-07-31 04:00:00|1969.89|1969.09|1967.48|1966.98|1971.62|1971.12|1966.64|1966.06|9754
1596171600000|2020-07-31 05:00:00|1967.41|1966.91|1972.95|1972.15|1974.67|1974.17|1967.13|1966.63|11967
1596175200000|2020-07-31 06:00:00|1972.79|1971.99|1976.87|1976.37|1977.84|1977.2|1970.55|1969.99|16064
1596178800000|2020-07-31 07:00:00|1976.93|1976.43|1976.88|1976.38|1984.72|1984.22|1969.64|1968.84|16681
1596182400000|2020-07-31 08:00:00|1977.08|1976.28|1977.45|1976.65|1978.74|1978.18|1974.28|1973.73|11405
1596186000000|2020-07-31 09:00:00|1977.49|1976.69|1975.07|1974.57|1978.16|1977.47|1974.24|1973.73|9722
1596189600000|2020-07-31 10:00:00|1975.06|1974.56|1974.46|1973.96|1977.37|1976.87|1973.64|1973.1|8910
1596193200000|2020-07-31 11:00:00|1974.42|1973.92|1975.3|1974.8|1975.56|1975.06|1970.76|1970.18|10763
1596196800000|2020-07-31 12:00:00|1975.33|1974.83|1973.67|1973.17|1978.75|1978.25|1973.03|1972.53|17861
1596200400000|2020-07-31 13:00:00|1973.71|1973.21|1967.46|1966.96|1975.77|1975.14|1960.21|1959.54|23607
1596204000000|2020-07-31 14:00:00|1967.43|1966.93|1973.35|1972.85|1974.77|1974.14|1964.31|1963.81|23209
1596207600000|2020-07-31 15:00:00|1973.23|1972.73|1973.17|1972.67|1977.34|1976.84|1969.67|1969.17|21676
1596211200000|2020-07-31 16:00:00|1973.15|1972.65|1973.52|1973.02|1975.39|1974.89|1966.27|1965.73|19120
1596214800000|2020-07-31 17:00:00|1973.49|1972.99|1971.01|1970.51|1973.95|1973.45|1967.07|1966.57|15974
1596218400000|2020-07-31 18:00:00|1971|1970.5|1971.99|1971.49|1973.85|1973.34|1970.6|1970.1|12707
1596222000000|2020-07-31 19:00:00|1972.04|1971.54|1974.34|1973.84|1974.89|1974.36|1970.66|1970.16|13490
1596225600000|2020-07-31 20:00:00|1974.25|1973.75|1976.4|1975.6|1977.33|1976.53|1972.45|1971.71|6193
1596405600000|2020-08-02 22:00:00|1983.11|1982.01|1984.55|1983.75|1995.17|1985.51|1979.32|1971.87|9193
1596409200000|2020-08-02 23:00:00|1984.53|1983.73|1982.63|1981.83|1985.23|1984.43|1977.57|1976.98|7448
1596412800000|2020-08-03 00:00:00|1982.58|1981.78|1976.65|1975.85|1982.93|1982.28|1973.02|1972.52|9845
1596416400000|2020-08-03 01:00:00|1976.62|1975.82|1973.22|1972.42|1977.48|1976.91|1969.94|1969.44|11838
1596420000000|2020-08-03 02:00:00|1973.13|1972.33|1975.44|1974.64|1976.13|1975.52|1970.82|1970.02|7676
1596423600000|2020-08-03 03:00:00|1975.3|1974.5|1974.44|1973.64|1975.72|1974.92|1972.65|1971.88|5462
1596427200000|2020-08-03 04:00:00|1974.43|1973.63|1974.39|1973.59|1974.6|1974|1972.46|1971.96|4413
1596430800000|2020-08-03 05:00:00|1974.41|1973.61|1977.5|1976.7|1977.63|1976.96|1974.06|1973.43|7532
1596434400000|2020-08-03 06:00:00|1977.51|1976.71|1973.01|1972.51|1978.18|1977.46|1971.02|1970.38|10740
1596438000000|2020-08-03 07:00:00|1973.02|1972.52|1973.39|1972.89|1975.25|1974.75|1970.44|1969.94|10322
1596441600000|2020-08-03 08:00:00|1973.37|1972.87|1973.69|1973.19|1975.38|1974.88|1972.03|1971.53|11172
1596445200000|2020-08-03 09:00:00|1973.68|1973.18|1971.51|1971.01|1974.9|1974.33|1971.33|1970.65|8349
1596448800000|2020-08-03 10:00:00|1971.15|1970.65|1968.18|1967.68|1971.56|1971.06|1966.15|1965.48|12145
1596452400000|2020-08-03 11:00:00|1968.19|1967.69|1970.6|1970.1|1972.53|1972.03|1967.93|1967.43|9510
1596456000000|2020-08-03 12:00:00|1970.61|1970.11|1968.12|1967.62|1972.92|1972.41|1966.4|1965.9|11847
1596459600000|2020-08-03 13:00:00|1968|1967.5|1964.76|1963.96|1971.76|1971.16|1962.15|1961.55|17535
1596463200000|2020-08-03 14:00:00|1964.78|1963.98|1974.24|1973.74|1974.76|1974.24|1960.97|1960.3|20129
1596466800000|2020-08-03 15:00:00|1974.27|1973.77|1968.74|1968.24|1976.89|1976.37|1968.37|1967.87|16305
1596470400000|2020-08-03 16:00:00|1968.73|1968.23|1971.02|1970.52|1971.35|1970.85|1966.91|1966.34|12263
1596474000000|2020-08-03 17:00:00|1971.03|1970.53|1974.16|1973.66|1974.79|1974.15|1970.74|1970.18|12489
1596477600000|2020-08-03 18:00:00|1974.13|1973.63|1974.95|1974.45|1976.46|1975.91|1973.27|1972.75|11629
1596481200000|2020-08-03 19:00:00|1974.92|1974.42|1976.93|1976.43|1978.17|1977.46|1974.85|1974.26|12560
1596484800000|2020-08-03 20:00:00|1976.89|1976.39|1977.28|1976.48|1977.66|1976.86|1974.41|1973.61|4582
1596492000000|2020-08-03 22:00:00|1977.97|1977.17|1974.12|1973.32|1979.1|1978.3|1972.17|1971.37|4455
1596495600000|2020-08-03 23:00:00|1973.87|1973.07|1975.79|1974.99|1976.27|1975.47|1973.31|1972.52|3353
1596499200000|2020-08-04 00:00:00|1975.83|1975.03|1973.39|1972.59|1976.46|1975.88|1972.9|1972.19|5330
1596502800000|2020-08-04 01:00:00|1973.33|1972.53|1975.43|1974.93|1979.12|1978.32|1972.3|1971.5|8938
1596506400000|2020-08-04 02:00:00|1975.44|1974.94|1976.52|1975.72|1977.86|1977.21|1975.3|1974.63|5609
1596510000000|2020-08-04 03:00:00|1976.54|1975.74|1974.57|1973.77|1977.3|1976.5|1973.96|1973.19|5183
1596513600000|2020-08-04 04:00:00|1974.52|1973.72|1975.15|1974.35|1975.81|1975.01|1971.88|1971.14|5203
1596517200000|2020-08-04 05:00:00|1975.17|1974.37|1976.75|1975.95|1977.11|1976.31|1973.42|1972.62|5193
1596520800000|2020-08-04 06:00:00|1976.77|1975.97|1973.33|1972.83|1977.65|1976.85|1971.83|1971.17|10087
1596524400000|2020-08-04 07:00:00|1973.25|1972.75|1978.08|1977.58|1979.48|1978.84|1972.89|1972.25|10924
1596528000000|2020-08-04 08:00:00|1978.03|1977.53|1976.97|1976.47|1978.28|1977.75|1974.97|1974.37|10321
1596531600000|2020-08-04 09:00:00|1977.01|1976.51|1975.02|1974.52|1977.78|1977.2|1973.72|1973.1|9301
1596535200000|2020-08-04 10:00:00|1975.03|1974.53|1974.78|1974.28|1976.83|1976.16|1973.9|1973.26|7922
1596538800000|2020-08-04 11:00:00|1974.79|1974.29|1972.33|1971.53|1975.39|1974.79|1967.7|1965.33|12115
1596542400000|2020-08-04 12:00:00|1972.32|1971.52|1972.73|1971.93|1978.27|1977.77|1971.88|1971.33|14401
1596546000000|2020-08-04 13:00:00|1972.6|1972.1|1976.54|1975.74|1977.52|1976.96|1971.72|1971.21|18054
1596549600000|2020-08-04 14:00:00|1976.49|1975.69|1992.2|1991.7|1994.86|1994.06|1975.62|1975.12|22884
1596553200000|2020-08-04 15:00:00|1992.21|1991.71|1995.5|1995|1997.01|1996.39|1990.28|1989.78|19464
1596556800000|2020-08-04 16:00:00|1995.52|1995.02|1999.99|1999.49|2000.71|2000.18|1992.91|1992.14|18025
1596560400000|2020-08-04 17:00:00|1999.97|1999.47|2006.16|2005.66|2007|2006.34|1998.91|1998.41|16845
1596564000000|2020-08-04 18:00:00|2005.99|2005.49|2005.46|2004.66|2009.87|2009.25|2000.82|2000.27|17014
1596567600000|2020-08-04 19:00:00|2005.47|2004.67|2017.35|2016.85|2018.06|2017.47|2004.68|2004.03|16726
1596571200000|2020-08-04 20:00:00|2017.38|2016.88|2019.99|2019.19|2020.99|2020.19|2014.79|2014.29|9466
1596578400000|2020-08-04 22:00:00|2018.4|2017.6|2021.81|2021.01|2026.85|2026.22|2018.09|2017.29|9908
1596582000000|2020-08-04 23:00:00|2021.65|2020.85|2031.61|2030.81|2031.76|2030.96|2020.83|2020.2|7890
1596585600000|2020-08-05 00:00:00|2031.52|2030.72|2020.91|2020.41|2031.52|2030.72|2013.36|2012.56|13059
1596589200000|2020-08-05 01:00:00|2020.92|2020.42|2016.95|2016.45|2021.48|2020.93|2015.25|2014.45|12308
1596592800000|2020-08-05 02:00:00|2016.96|2016.46|2015.99|2015.19|2017.33|2016.83|2009.91|2009.11|11659
1596596400000|2020-08-05 03:00:00|2015.97|2015.17|2013.73|2012.93|2016.31|2015.67|2011.97|2011.47|7541
1596600000000|2020-08-05 04:00:00|2013.79|2012.99|2023.27|2022.47|2023.31|2022.51|2012.06|2011.56|8776
1596603600000|2020-08-05 05:00:00|2023.29|2022.49|2021.95|2021.45|2026.39|2025.81|2021.61|2020.97|11349
1596607200000|2020-08-05 06:00:00|2021.91|2021.41|2034.03|2033.23|2037.45|2036.65|2021.72|2021.08|14448
1596610800000|2020-08-05 07:00:00|2034.04|2033.24|2034.02|2033.52|2040.28|2039.78|2027.79|2027.27|15979
1596614400000|2020-08-05 08:00:00|2034|2033.5|2038.2|2037.4|2038.33|2037.76|2029.15|2028.56|13774
1596618000000|2020-08-05 09:00:00|2038.22|2037.42|2040.38|2039.88|2041.42|2040.92|2034.41|2033.8|13362
1596621600000|2020-08-05 10:00:00|2040.35|2039.85|2041.66|2040.86|2045.48|2044.68|2039.75|2039.09|12335
1596625200000|2020-08-05 11:00:00|2041.69|2040.89|2043.3|2042.5|2044.68|2044.05|2039.19|2038.42|12209
1596628800000|2020-08-05 12:00:00|2043.31|2042.51|2035.64|2034.84|2044.15|2043.36|2030.88|2030.08|19159
1596632400000|2020-08-05 13:00:00|2035.58|2034.78|2047.28|2046.48|2048.42|2047.89|2033.52|2032.72|20449
1596636000000|2020-08-05 14:00:00|2047.06|2046.26|2043.21|2042.71|2056.25|2055.53|2041.9|2041.14|22526
1596639600000|2020-08-05 15:00:00|2043.36|2042.56|2043.99|2043.49|2050.15|2049.58|2041.68|2041.16|20187
1596643200000|2020-08-05 16:00:00|2043.8|2043.3|2032.45|2031.95|2045.67|2045.05|2029.1|2028.6|21216
1596646800000|2020-08-05 17:00:00|2032.44|2031.94|2037.58|2036.78|2038.95|2038.45|2030.74|2030.21|16314
1596650400000|2020-08-05 18:00:00|2037.44|2036.94|2040.3|2039.8|2040.9|2040.25|2035.96|2035.46|12964
1596654000000|2020-08-05 19:00:00|2040.31|2039.81|2037.04|2036.54|2045.06|2044.45|2037.04|2036.54|14532
1596657600000|2020-08-05 20:00:00|2037.06|2036.56|2038.82|2038.02|2040.13|2039.33|2036.85|2036.05|4371
1596664800000|2020-08-05 22:00:00|2039.07|2038.27|2038.42|2037.92|2042.17|2041.37|2037.72|2034.89|5686
1596668400000|2020-08-05 23:00:00|2038.54|2038.04|2036.97|2036.17|2039.45|2038.65|2035.69|2035.03|3969
1596672000000|2020-08-06 00:00:00|2036.98|2036.18|2042.43|2041.63|2042.73|2042.13|2035.08|2033.2|6688
1596675600000|2020-08-06 01:00:00|2042.41|2041.61|2041.71|2040.91|2045.24|2044.44|2040.38|2038.45|10351
1596679200000|2020-08-06 02:00:00|2041.55|2040.75|2040.24|2039.74|2042.03|2041.23|2037.61|2037|9254
1596682800000|2020-08-06 03:00:00|2040.17|2039.67|2043.63|2042.83|2044|2043.37|2040.16|2039.53|6347
1596686400000|2020-08-06 04:00:00|2043.66|2042.86|2045.48|2044.68|2045.61|2045.09|2041.73|2040.93|5413
1596690000000|2020-08-06 05:00:00|2045.4|2044.6|2049.72|2048.92|2051.1|2049.98|2043.44|2042.71|13182
1596693600000|2020-08-06 06:00:00|2049.73|2048.93|2051.8|2051|2054.53|2053.85|2045.76|2045.15|16784
1596697200000|2020-08-06 07:00:00|2051.81|2051.01|2043.96|2043.16|2052.62|2051.84|2043.48|2042.84|14930
1596700800000|2020-08-06 08:00:00|2043.85|2043.05|2046.96|2046.46|2052.42|2051.62|2041.34|2040.54|13912
1596704400000|2020-08-06 09:00:00|2046.95|2046.45|2049.19|2048.69|2051.77|2051.27|2046.81|2046.31|10597
1596708000000|2020-08-06 10:00:00|2049.32|2048.52|2050.91|2050.11|2051.11|2050.51|2046.83|2046.17|9873
1596711600000|2020-08-06 11:00:00|2050.8|2050.3|2059.55|2059.05|2060.19|2059.39|2048.62|2048.12|15031
1596715200000|2020-08-06 12:00:00|2059.58|2059.08|2055.1|2054.6|2065.28|2064.71|2052.65|2052.02|19512
1596718800000|2020-08-06 13:00:00|2054.95|2054.45|2067.14|2066.64|2068.33|2067.82|2054.18|2053.68|20591
1596722400000|2020-08-06 14:00:00|2067.23|2066.43|2061.17|2060.67|2070.08|2069.58|2054.33|2053.7|22346
1596726000000|2020-08-06 15:00:00|2061.06|2060.56|2058.29|2057.79|2061.17|2060.67|2049.72|2049.15|19520
1596729600000|2020-08-06 16:00:00|2058.3|2057.8|2060.81|2060.31|2063.24|2062.44|2056.28|2055.77|15780
1596733200000|2020-08-06 17:00:00|2061.06|2060.26|2057.02|2056.52|2061.62|2061.06|2055.66|2055.06|13559
1596736800000|2020-08-06 18:00:00|2057.04|2056.54|2060.88|2060.38|2061.27|2060.67|2053.86|2053.36|14913
1596740400000|2020-08-06 19:00:00|2060.85|2060.35|2063.5|2063|2064.16|2063.66|2059.8|2059.26|16731
1596744000000|2020-08-06 20:00:00|2063.56|2063.06|2063.32|2062.52|2067.13|2066.5|2062.23|2059.15|6712
1596751200000|2020-08-06 22:00:00|2065.83|2065.03|2071.06|2070.26|2075.71|2074.91|2065.22|2064.42|10232
1596754800000|2020-08-06 23:00:00|2070.91|2070.11|2069.74|2069.24|2072.23|2071.43|2069.01|2068.21|8523
1596758400000|2020-08-07 00:00:00|2069.87|2069.37|2067.99|2067.19|2071.67|2071.04|2065.99|2065.19|9915
1596762000000|2020-08-07 01:00:00|2067.96|2067.16|2068.71|2067.91|2073.3|2072.5|2063.16|2062.36|14572
1596765600000|2020-08-07 02:00:00|2068.73|2067.93|2068.18|2067.38|2069.23|2068.43|2064.34|2063.35|10166
1596769200000|2020-08-07 03:00:00|2068.3|2067.5|2057.14|2056.34|2070.94|2070.17|2053.87|2051.81|14085
1596772800000|2020-08-07 04:00:00|2057.19|2056.39|2060.45|2059.65|2063.25|2062.45|2050.97|2045.41|15326
1596776400000|2020-08-07 05:00:00|2060.46|2059.66|2061.84|2061.04|2062.83|2062.24|2054.58|2053.78|11870
1596780000000|2020-08-07 06:00:00|2061.86|2061.06|2057.87|2057.07|2065.24|2064.44|2055.37|2054.87|17900
1596783600000|2020-08-07 07:00:00|2057.8|2057|2064.97|2064.47|2065.05|2064.55|2057.26|2056.71|16461
1596787200000|2020-08-07 08:00:00|2064.92|2064.42|2061.05|2060.55|2064.97|2064.47|2058.85|2058.24|14164
1596790800000|2020-08-07 09:00:00|2061.04|2060.54|2058.78|2058.28|2062.43|2061.93|2057.41|2056.91|11921
1596794400000|2020-08-07 10:00:00|2058.79|2058.29|2059.33|2058.83|2060.4|2059.9|2056.09|2055.59|10254
1596798000000|2020-08-07 11:00:00|2059.38|2058.88|2052.85|2052.35|2059.84|2059.2|2051.63|2051.13|13862
1596801600000|2020-08-07 12:00:00|2052.8|2052.3|2060.94|2060.44|2064.29|2063.52|2042.32|2041.52|21323
1596805200000|2020-08-07 13:00:00|2060.95|2060.45|2046.76|2045.96|2062.56|2062.06|2043.8|2043.17|23455
1596808800000|2020-08-07 14:00:00|2046.57|2046.07|2039.39|2038.89|2046.81|2046.31|2023.46|2022.66|24303
1596812400000|2020-08-07 15:00:00|2039.37|2038.87|2028.46|2027.96|2041.32|2040.68|2024.7|2024.2|21686
1596816000000|2020-08-07 16:00:00|2028.49|2027.99|2025.33|2024.83|2032.67|2032.17|2022.96|2022.46|19313
1596819600000|2020-08-07 17:00:00|2025.35|2024.85|2022.71|2022.21|2027.42|2026.89|2015.64|2015.14|21181
1596823200000|2020-08-07 18:00:00|2022.69|2022.19|2032.52|2032.02|2037.58|2036.94|2022.4|2021.69|18457
1596826800000|2020-08-07 19:00:00|2032.54|2032.04|2031.4|2030.6|2037.45|2036.91|2030.7|2030.14|14324
1596830400000|2020-08-07 20:00:00|2031.36|2030.56|2035.94|2035.14|2037.98|2037.18|2030.32|2029.53|6718
1597010400000|2020-08-09 22:00:00|2033.44|2032.64|2026.47|2025.67|2035.47|2033.5|2019.53|2018.84|9736
1597014000000|2020-08-09 23:00:00|2026.38|2025.58|2027.7|2026.9|2031.75|2030.95|2025.88|2025.08|6986
1597017600000|2020-08-10 00:00:00|2027.64|2026.84|2034.79|2033.99|2035.86|2035.06|2026.44|2025.77|8716
1597021200000|2020-08-10 01:00:00|2034.76|2033.96|2030.9|2030.4|2036.76|2035.96|2029.79|2029.14|12399
1597024800000|2020-08-10 02:00:00|2031.05|2030.25|2028.72|2027.92|2033.16|2032.4|2027.89|2027.18|10034
1597028400000|2020-08-10 03:00:00|2028.76|2027.96|2029.81|2029.31|2031.22|2030.56|2027.65|2027.15|6681
1597032000000|2020-08-10 04:00:00|2029.8|2029.3|2029.62|2028.82|2030.41|2029.76|2027.67|2026.87|5637
1597035600000|2020-08-10 05:00:00|2029.61|2028.81|2033.16|2032.36|2034.01|2033.41|2028.6|2028.07|9303
1597039200000|2020-08-10 06:00:00|2032.93|2032.43|2030.42|2029.92|2035.62|2034.95|2030.32|2029.6|14941
1597042800000|2020-08-10 07:00:00|2030.4|2029.9|2032.6|2032.1|2035.46|2034.96|2028.75|2028.11|13700
1597046400000|2020-08-10 08:00:00|2032.55|2032.05|2033.52|2033.02|2035.58|2034.93|2031.06|2030.56|11869
1597050000000|2020-08-10 09:00:00|2033.49|2032.99|2030.56|2030.06|2035.85|2035.3|2028.5|2027.89|9057
1597053600000|2020-08-10 10:00:00|2030.54|2030.04|2029.74|2029.24|2032.27|2031.66|2029.07|2028.49|7502
1597057200000|2020-08-10 11:00:00|2029.67|2029.17|2031.5|2031|2032.25|2031.61|2028.22|2027.56|9483
1597060800000|2020-08-10 12:00:00|2031.48|2030.98|2033.41|2032.91|2036.1|2035.6|2028.81|2028.3|15299
1597064400000|2020-08-10 13:00:00|2033.34|2032.84|2047.91|2047.41|2048.19|2047.69|2030.97|2030.37|24452
1597068000000|2020-08-10 14:00:00|2047.94|2047.44|2036.67|2036.17|2050.34|2049.75|2036.48|2035.84|28897
1597071600000|2020-08-10 15:00:00|2036.65|2036.15|2035.28|2034.78|2039.46|2038.89|2031.04|2030.42|24427
1597075200000|2020-08-10 16:00:00|2035.29|2034.79|2031.23|2030.73|2035.94|2035.38|2027.53|2027.02|16933
1597078800000|2020-08-10 17:00:00|2031.3|2030.8|2031.99|2031.49|2032.71|2032.09|2028.63|2028.13|14156
1597082400000|2020-08-10 18:00:00|2031.98|2031.48|2024.76|2024.26|2032.32|2031.82|2019.62|2019.12|15053
1597086000000|2020-08-10 19:00:00|2024.82|2024.32|2025.41|2024.61|2028.05|2027.47|2022.81|2022.25|12824
1597089600000|2020-08-10 20:00:00|2025.43|2024.63|2028.28|2027.48|2028.76|2028.12|2025|2024.41|4602
1597096800000|2020-08-10 22:00:00|2028.6|2027.8|2028.63|2028.13|2030.07|2029.27|2027.18|2026.38|4732
1597100400000|2020-08-10 23:00:00|2028.65|2028.15|2028.79|2027.99|2030.61|2029.97|2026.61|2025.94|4948
1597104000000|2020-08-11 00:00:00|2028.78|2027.98|2020.27|2019.47|2028.78|2028.04|2016.29|2015.61|11203
1597107600000|2020-08-11 01:00:00|2020.28|2019.48|2022.22|2021.42|2025.02|2024.43|2014.9|2014.4|14546
1597111200000|2020-08-11 02:00:00|2022.2|2021.4|2020|2019.2|2023.27|2022.58|2017.18|2016.52|11297
1597114800000|2020-08-11 03:00:00|2020.01|2019.21|2020.91|2020.11|2021.18|2020.42|2015.21|2014.45|9572
1597118400000|2020-08-11 04:00:00|2020.9|2020.1|2019.32|2018.52|2022|2021.28|2016.26|2015.61|8439
1597122000000|2020-08-11 05:00:00|2019.22|2018.42|2009.38|2008.58|2019.35|2018.55|2005.6|2004.8|14093
1597125600000|2020-08-11 06:00:00|2009.4|2008.6|2000.1|1999.6|2011.77|2011.1|1990.69|1989.89|24189
1597129200000|2020-08-11 07:00:00|2000.05|1999.55|1995.55|1995.05|2007.07|2006.57|1994.45|1993.82|17165
1597132800000|2020-08-11 08:00:00|1995.71|1994.91|1989.83|1989.33|1996.6|1995.97|1984.09|1983.29|21891
1597136400000|2020-08-11 09:00:00|1989.79|1989.29|1989.66|1988.86|1998.16|1997.5|1988.24|1987.56|14682
1597140000000|2020-08-11 10:00:00|1989.65|1988.85|1988.83|1988.33|1992.76|1992.15|1984.58|1984.08|12497
1597143600000|2020-08-11 11:00:00|1988.82|1988.32|1978.65|1977.85|1989.09|1988.56|1974.52|1973.93|17600
1597147200000|2020-08-11 12:00:00|1978.76|1977.96|1963.9|1963.1|1981.96|1981.44|1953.85|1953.05|28089
1597150800000|2020-08-11 13:00:00|1964.04|1963.24|1943.76|1942.96|1964.14|1963.34|1938.96|1938.3|39402
1597154400000|2020-08-11 14:00:00|1943.66|1942.86|1950.28|1949.78|1956.29|1955.49|1940.31|1939.78|34490
1597158000000|2020-08-11 15:00:00|1950.27|1949.77|1943.62|1942.82|1954.05|1953.41|1938.25|1937.45|30800
1597161600000|2020-08-11 16:00:00|1943.64|1942.84|1942.28|1941.78|1950.58|1949.95|1941.25|1940.75|21364
1597165200000|2020-08-11 17:00:00|1942.32|1941.82|1926.09|1925.29|1945.02|1944.52|1923.12|1922.32|30100
1597168800000|2020-08-11 18:00:00|1926.01|1925.21|1922.89|1922.39|1926.65|1925.69|1910.28|1909.78|33713
1597172400000|2020-08-11 19:00:00|1922.92|1922.42|1916.62|1916.12|1928.77|1928.24|1916.22|1915.55|22972
1597176000000|2020-08-11 20:00:00|1916.65|1916.15|1912.34|1911.54|1917.68|1917.18|1902.03|1901.21|12236
1597183200000|2020-08-11 22:00:00|1911.36|1910.56|1927.59|1926.79|1931.17|1929.24|1911.07|1909.39|10345
1597186800000|2020-08-11 23:00:00|1927.51|1926.71|1909.77|1908.97|1928.74|1927.94|1906.04|1905.24|11067
1597190400000|2020-08-12 00:00:00|1909.74|1908.94|1924.38|1923.58|1927.18|1925.77|1909.63|1908.83|12440
1597194000000|2020-08-12 01:00:00|1924.45|1923.65|1891.58|1890.78|1925.39|1924.59|1888.59|1886.91|18150
1597197600000|2020-08-12 02:00:00|1891.63|1890.83|1887.76|1886.96|1899.97|1898.61|1873.3|1868.68|22062
1597201200000|2020-08-12 03:00:00|1887.71|1886.91|1885.76|1884.96|1894.9|1894.1|1885.58|1884.04|11694
1597204800000|2020-08-12 04:00:00|1885.55|1884.75|1882.36|1881.56|1888.15|1886.85|1864.62|1861.37|15032
1597208400000|2020-08-12 05:00:00|1882.41|1881.61|1881.1|1880.3|1885.09|1883.75|1873.63|1872.4|11024
1597212000000|2020-08-12 06:00:00|1880.95|1880.15|1914.32|1913.52|1922.5|1921.7|1880.32|1879.82|25664
1597215600000|2020-08-12 07:00:00|1914.39|1913.59|1937.09|1936.29|1940.29|1939.75|1913.12|1912.33|23451
1597219200000|2020-08-12 08:00:00|1937.08|1936.28|1931.24|1930.44|1949.85|1949.1|1917.57|1916.77|27330
1597222800000|2020-08-12 09:00:00|1931.35|1930.55|1932.78|1931.98|1937.49|1936.69|1926.04|1925.24|15554
1597226400000|2020-08-12 10:00:00|1932.69|1931.89|1932.73|1932.23|1935.6|1934.8|1928.86|1928.07|10327
1597230000000|2020-08-12 11:00:00|1932.74|1932.24|1929.61|1929.11|1944.96|1944.29|1922.71|1921.91|18681
1597233600000|2020-08-12 12:00:00|1929.59|1929.09|1937.7|1936.9|1940.09|1939.5|1923.05|1922.25|26680
1597237200000|2020-08-12 13:00:00|1937.73|1936.93|1938.05|1937.55|1945.72|1945.22|1932.48|1931.91|34161
1597240800000|2020-08-12 14:00:00|1937.86|1937.36|1947.93|1947.43|1948.23|1947.73|1927.91|1927.31|31507
1597244400000|2020-08-12 15:00:00|1947.92|1947.42|1941.71|1941.21|1948.36|1947.86|1938.22|1937.72|21484
1597248000000|2020-08-12 16:00:00|1941.69|1941.19|1947.19|1946.69|1949.68|1949.07|1941.68|1941.18|17598
1597251600000|2020-08-12 17:00:00|1947.2|1946.7|1937.52|1937.02|1949.33|1948.73|1932.66|1932.16|17442
1597255200000|2020-08-12 18:00:00|1937.44|1936.94|1928.52|1928.02|1940.61|1940.06|1927.94|1927.27|15815
1597258800000|2020-08-12 19:00:00|1928.5|1928|1909.4|1907.37|1932.05|1931.44|1907.31|1906.64|19933
1597262400000|2020-08-12 20:00:00|1908.71|1907.91|1916.58|1915.78|1924.3|1923.71|1908.52|1906.81|9577
1597269600000|2020-08-12 22:00:00|1920.04|1915.93|1916.35|1915.55|1922.07|1921.37|1916.1|1914.78|6375
1597273200000|2020-08-12 23:00:00|1916.17|1915.37|1922.12|1921.32|1923.68|1923.11|1913.18|1912.45|8035
1597276800000|2020-08-13 00:00:00|1922.2|1921.4|1931.45|1930.95|1933.55|1933.03|1920.03|1919.53|10140
1597280400000|2020-08-13 01:00:00|1931.43|1930.93|1937.52|1936.72|1943.2|1942.4|1931.14|1930.64|14139
1597284000000|2020-08-13 02:00:00|1937.36|1936.86|1937.45|1936.95|1939.52|1939|1935|1934.35|9894
1597287600000|2020-08-13 03:00:00|1937.38|1936.88|1935.43|1934.93|1939.44|1938.77|1935.14|1934.51|6662
1597291200000|2020-08-13 04:00:00|1935.39|1934.89|1925.96|1925.16|1936.06|1935.32|1922.12|1921.32|10373
1597294800000|2020-08-13 05:00:00|1926.01|1925.21|1929.46|1928.66|1935.19|1934.41|1925.13|1924.33|11550
1597298400000|2020-08-13 06:00:00|1929.48|1928.68|1934.22|1933.72|1936.23|1935.63|1928.52|1927.83|13296
1597302000000|2020-08-13 07:00:00|1934.17|1933.67|1930.45|1929.95|1934.63|1934.13|1925.29|1924.79|14010
1597305600000|2020-08-13 08:00:00|1930.38|1929.88|1934.26|1933.76|1937.59|1937.09|1927.81|1927.31|12266
1597309200000|2020-08-13 09:00:00|1934.29|1933.79|1930.41|1929.91|1935.93|1935.43|1928.59|1928.09|9479
1597312800000|2020-08-13 10:00:00|1930.42|1929.92|1933.55|1933.05|1934.22|1933.72|1928.16|1927.66|9396
1597316400000|2020-08-13 11:00:00|1933.53|1933.03|1932.32|1931.52|1940.06|1939.26|1930.67|1929.87|16263
1597320000000|2020-08-13 12:00:00|1932.44|1931.64|1932.32|1931.82|1934.54|1933.99|1920.84|1920.04|19242
1597323600000|2020-08-13 13:00:00|1932.26|1931.76|1941.09|1940.59|1942.86|1942.22|1927.1|1926.56|29944
1597327200000|2020-08-13 14:00:00|1941.06|1940.56|1947.63|1947.13|1951.08|1950.58|1939.23|1938.55|33225
1597330800000|2020-08-13 15:00:00|1947.6|1947.1|1945.23|1944.73|1950.25|1949.71|1943.32|1942.69|21900
1597334400000|2020-08-13 16:00:00|1945.3|1944.8|1954.24|1953.74|1955.57|1955.06|1943.95|1943.38|19413
1597338000000|2020-08-13 17:00:00|1954.23|1953.73|1958.23|1957.73|1966.79|1966.15|1952.17|1951.37|33347
1597341600000|2020-08-13 18:00:00|1958.18|1957.68|1950.36|1949.56|1958.49|1957.93|1938.09|1937.48|31248
1597345200000|2020-08-13 19:00:00|1950.34|1949.54|1953.15|1952.35|1955.02|1954.52|1944.66|1944.16|15141
1597348800000|2020-08-13 20:00:00|1953.09|1952.29|1955.03|1952.49|1956.32|1955.52|1950.83|1950.03|6145
1597356000000|2020-08-13 22:00:00|1954.38|1953.58|1960.44|1958.3|1962.93|1961.27|1947.47|1946.8|8021
1597359600000|2020-08-13 23:00:00|1959.44|1958.64|1958.18|1957.38|1963.78|1962.38|1957.06|1956.2|7252
1597363200000|2020-08-14 00:00:00|1958.21|1957.41|1957.16|1956.36|1962.23|1961.43|1954.92|1953.91|8422
1597366800000|2020-08-14 01:00:00|1957.21|1956.41|1953.81|1953.01|1959.83|1959.33|1951.81|1951.16|12498
1597370400000|2020-08-14 02:00:00|1953.89|1953.09|1949.69|1948.89|1955.85|1955.05|1945.12|1944.32|10347
1597374000000|2020-08-14 03:00:00|1949.51|1948.71|1949.35|1948.55|1953.88|1953.24|1946.93|1946.13|9954
1597377600000|2020-08-14 04:00:00|1949.49|1948.69|1953.58|1952.78|1954.19|1953.43|1949.04|1948.29|6796
1597381200000|2020-08-14 05:00:00|1953.61|1952.81|1951.8|1951|1957.63|1956.83|1950.5|1949.7|10206
1597384800000|2020-08-14 06:00:00|1951.81|1951.01|1943.17|1942.37|1954.84|1954.04|1939.11|1938.48|18875
1597388400000|2020-08-14 07:00:00|1943.11|1942.31|1948.34|1947.84|1949.92|1949.12|1942.09|1941.55|14411
1597392000000|2020-08-14 08:00:00|1948.16|1947.66|1949.18|1948.68|1953.67|1953.17|1945.56|1945.06|11783
1597395600000|2020-08-14 09:00:00|1949.17|1948.67|1945.92|1945.42|1951.01|1950.51|1941.31|1940.81|9630
1597399200000|2020-08-14 10:00:00|1945.91|1945.41|1947.48|1946.98|1951.29|1950.79|1944.96|1944.46|9146
1597402800000|2020-08-14 11:00:00|1947.44|1946.94|1948.83|1948.33|1949.32|1948.82|1942.47|1941.97|10532
1597406400000|2020-08-14 12:00:00|1948.85|1948.35|1945.98|1945.48|1952.86|1952.36|1942.28|1941.67|15863
1597410000000|2020-08-14 13:00:00|1945.95|1945.45|1948.32|1947.82|1956.81|1956.31|1944.64|1944.14|21431
1597413600000|2020-08-14 14:00:00|1948.43|1947.63|1947.77|1947.27|1949.31|1948.81|1942.46|1941.95|22685
1597417200000|2020-08-14 15:00:00|1947.78|1947.28|1943.95|1943.45|1949.56|1949.06|1940.12|1939.62|19171
1597420800000|2020-08-14 16:00:00|1944.01|1943.51|1934.4|1933.9|1945.94|1945.44|1933.74|1933.24|22355
1597424400000|2020-08-14 17:00:00|1934.34|1933.84|1942.46|1941.96|1945.4|1944.9|1932.63|1932.13|17163
1597428000000|2020-08-14 18:00:00|1942.42|1941.92|1943.37|1942.87|1947.51|1947.01|1941.11|1940.61|13378
1597431600000|2020-08-14 19:00:00|1943.36|1942.86|1943.38|1942.88|1944.53|1944.03|1940.99|1940.49|10770
1597435200000|2020-08-14 20:00:00|1943.35|1942.85|1945.14|1944.34|1946.74|1946.16|1943.14|1942.47|4954
1597615200000|2020-08-16 22:00:00|1946.68|1945.58|1949.88|1949.08|1957.11|1951.53|1943.93|1929.97|6431
1597618800000|2020-08-16 23:00:00|1949.8|1949|1933.07|1932.27|1950.17|1949.37|1932.57|1930.97|7593
1597622400000|2020-08-17 00:00:00|1933.08|1932.28|1938.57|1937.77|1939.29|1938.49|1930.07|1929.27|10735
1597626000000|2020-08-17 01:00:00|1938.58|1937.78|1940.6|1939.8|1941.28|1940.48|1933.33|1932.46|14433
1597629600000|2020-08-17 02:00:00|1940.51|1939.71|1941.15|1940.65|1943.79|1942.88|1938.95|1938.3|9433
1597633200000|2020-08-17 03:00:00|1941.11|1940.61|1941.62|1940.82|1943.69|1943.07|1940.45|1939.77|6643
1597636800000|2020-08-17 04:00:00|1941.42|1940.62|1943.64|1943.14|1945.77|1945.27|1941.3|1940.53|7886
1597640400000|2020-08-17 05:00:00|1943.63|1943.13|1943.15|1942.65|1946.41|1945.68|1942.68|1942.05|10389
1597644000000|2020-08-17 06:00:00|1943.13|1942.63|1951.82|1951.02|1952|1951.35|1942.98|1942.38|15620
1597647600000|2020-08-17 07:00:00|1951.84|1951.04|1954.8|1954.3|1957.44|1956.88|1951.31|1950.71|13836
1597651200000|2020-08-17 08:00:00|1954.82|1954.32|1951.08|1950.58|1955.86|1955.36|1949.07|1948.57|11732
1597654800000|2020-08-17 09:00:00|1951.05|1950.55|1951.68|1951.18|1952.98|1952.48|1948.12|1947.62|9017
1597658400000|2020-08-17 10:00:00|1951.67|1951.17|1953.81|1953.31|1955.21|1954.6|1950.32|1949.82|9005
1597662000000|2020-08-17 11:00:00|1953.8|1953.3|1955.42|1954.92|1955.83|1955.33|1951.43|1950.93|8191
1597665600000|2020-08-17 12:00:00|1955.46|1954.96|1958.44|1957.94|1962.82|1962.32|1953.66|1953.11|16656
1597669200000|2020-08-17 13:00:00|1958.46|1957.96|1973.18|1972.68|1973.68|1973.18|1957.43|1956.93|24994
1597672800000|2020-08-17 14:00:00|1973.2|1972.7|1980.99|1980.49|1989.36|1988.86|1972.8|1972.3|31092
1597676400000|2020-08-17 15:00:00|1981.02|1980.52|1985.87|1985.37|1986.94|1986.44|1978.42|1977.92|24204
1597680000000|2020-08-17 16:00:00|1985.88|1985.38|1987.73|1987.23|1989.35|1988.85|1984.08|1983.58|16591
1597683600000|2020-08-17 17:00:00|1987.77|1987.27|1982.99|1982.49|1991.03|1990.53|1981.94|1981.44|16277
1597687200000|2020-08-17 18:00:00|1982.95|1982.45|1980.42|1979.92|1984.15|1983.62|1980.25|1979.75|12323
1597690800000|2020-08-17 19:00:00|1980.39|1979.89|1984.65|1983.85|1985.75|1985.09|1979.92|1979.42|12395
1597694400000|2020-08-17 20:00:00|1984.73|1983.93|1985.67|1984.87|1986.2|1985.41|1983.87|1983.07|4839
1597701600000|2020-08-17 22:00:00|1986.45|1984.11|1981.93|1981.13|1987.63|1985.27|1981.21|1980.41|5008
1597705200000|2020-08-17 23:00:00|1982.36|1981.56|1984.14|1983.34|1985.64|1984.69|1981.58|1980.53|6278
1597708800000|2020-08-18 00:00:00|1984.12|1983.32|1985.39|1984.59|1986.47|1985.67|1981.2|1979.2|7581
1597712400000|2020-08-18 01:00:00|1985.4|1984.6|1994.08|1993.28|1995.99|1995.19|1983.84|1983.04|15101
1597716000000|2020-08-18 02:00:00|1994.1|1993.3|1992.65|1991.85|1996.45|1995.65|1991.17|1990.37|11148
1597719600000|2020-08-18 03:00:00|1992.68|1991.88|1991.43|1990.63|1994.05|1993.25|1987.87|1987.07|9741
1597723200000|2020-08-18 04:00:00|1991.44|1990.64|1991.6|1990.8|1994.92|1994.12|1989.95|1989.15|6636
1597726800000|2020-08-18 05:00:00|1991.61|1990.81|1998.47|1997.67|1999.86|1999.2|1991.14|1990.34|9848
1597730400000|2020-08-18 06:00:00|1998.59|1997.79|2004.38|2003.58|2008.04|2007.24|1995.17|1994.37|15444
1597734000000|2020-08-18 07:00:00|2004.29|2003.49|2005.89|2005.09|2010.59|2009.92|1997.65|1996.93|15680
1597737600000|2020-08-18 08:00:00|2005.9|2005.1|2007.19|2006.39|2009.59|2008.79|2004.82|2004.2|11635
1597741200000|2020-08-18 09:00:00|2007.21|2006.41|2007.82|2007.02|2010.27|2009.54|2006.38|2005.77|9961
1597744800000|2020-08-18 10:00:00|2007.63|2007.13|2008.32|2007.52|2009.65|2008.85|2004.36|2003.7|9900
1597748400000|2020-08-18 11:00:00|2008.31|2007.51|2007.52|2006.72|2008.73|2007.93|2001.65|2001.13|12390
1597752000000|2020-08-18 12:00:00|2007.51|2006.71|2013.5|2013|2015.39|2014.62|2005.67|2005.1|15867
1597755600000|2020-08-18 13:00:00|2013.53|2013.03|2005.56|2004.76|2015.96|2015.46|2004.86|2004.17|22963
1597759200000|2020-08-18 14:00:00|2005.53|2004.73|1992.92|1992.42|2008.9|2008.32|1976.51|1975.71|37819
1597762800000|2020-08-18 15:00:00|1992.96|1992.46|2002.69|2002.19|2005.87|2005.37|1991.81|1991.15|28080
1597766400000|2020-08-18 16:00:00|2002.68|2002.18|2007.17|2006.67|2010.59|2009.99|2001.42|2000.92|18649
1597770000000|2020-08-18 17:00:00|2007.16|2006.66|2006.25|2005.75|2008.09|2007.52|2001.3|2000.8|21197
1597773600000|2020-08-18 18:00:00|2006.26|2005.76|2004.39|2003.89|2008.26|2007.67|2002.92|2002.42|11177
1597777200000|2020-08-18 19:00:00|2004.38|2003.88|2004.31|2003.51|2007.48|2006.92|1999.86|1999.36|12976
1597780800000|2020-08-18 20:00:00|2004.16|2003.36|2002.7|2001.9|2005.29|2004.64|2000.38|1999.58|5589
1597788000000|2020-08-18 22:00:00|2003.8|2003|2006.8|2006|2007.22|2006.54|2002.68|2001.96|4677
1597791600000|2020-08-18 23:00:00|2006.67|2005.87|2005.86|2005.06|2006.67|2005.87|2003.85|2003.08|5063
1597795200000|2020-08-19 00:00:00|2005.85|2005.05|2001.03|2000.23|2006.73|2005.93|1993.98|1993.18|9889
1597798800000|2020-08-19 01:00:00|2001.02|2000.22|1996.93|1996.13|2005.34|2004.54|1995.67|1994.87|16422
1597802400000|2020-08-19 02:00:00|1996.94|1996.14|1995.39|1994.59|1998.07|1997.27|1990.25|1989.73|12433
1597806000000|2020-08-19 03:00:00|1995.36|1994.56|1994.17|1993.67|1998.12|1997.32|1992.58|1991.78|8953
1597809600000|2020-08-19 04:00:00|1994.2|1993.7|1994.25|1993.75|1994.67|1994.17|1991.2|1990.4|7684
1597813200000|2020-08-19 05:00:00|1994.39|1993.59|1987.86|1987.06|1994.75|1994.1|1984.84|1984.04|10627
1597816800000|2020-08-19 06:00:00|1988.16|1987.36|1987.04|1986.54|1995.11|1994.31|1986.46|1985.69|14370
1597820400000|2020-08-19 07:00:00|1987|1986.5|1988.55|1987.75|1991.13|1990.48|1980.74|1980.24|14792
1597824000000|2020-08-19 08:00:00|1988.51|1987.71|1995.89|1995.09|1998.82|1998.02|1985.15|1984.53|12695
1597827600000|2020-08-19 09:00:00|1995.85|1995.05|1987.52|1986.72|1997.55|1996.75|1985.86|1985.15|11819
1597831200000|2020-08-19 10:00:00|1987.49|1986.69|1988.13|1987.33|1991.27|1990.66|1987.13|1986.4|10662
1597834800000|2020-08-19 11:00:00|1988.14|1987.34|1986.31|1985.81|1988.8|1988.09|1981.84|1981.04|12611
1597838400000|2020-08-19 12:00:00|1986.28|1985.78|1992.33|1991.83|1993.96|1993.16|1983.71|1983.07|15906
1597842000000|2020-08-19 13:00:00|1992.35|1991.85|1985.35|1984.85|1995.84|1995.31|1983.05|1982.55|29161
1597845600000|2020-08-19 14:00:00|1985.34|1984.84|1965.2|1964.4|1990.63|1990.03|1961.58|1960.98|34107
1597849200000|2020-08-19 15:00:00|1965.24|1964.44|1963.47|1962.97|1969.15|1968.47|1954.35|1953.77|33907
1597852800000|2020-08-19 16:00:00|1963.6|1963.1|1964.41|1963.61|1968.05|1967.39|1959.14|1958.36|23291
1597856400000|2020-08-19 17:00:00|1964.38|1963.58|1966.46|1965.66|1968.95|1968.27|1959.72|1959.14|16851
1597860000000|2020-08-19 18:00:00|1966.68|1965.88|1946.88|1946.08|1974.94|1974.44|1935.19|1934.47|35735
1597863600000|2020-08-19 19:00:00|1946.66|1945.86|1940.91|1940.11|1948.82|1948.26|1936.38|1935.7|20546
1597867200000|2020-08-19 20:00:00|1940.8|1940|1929.39|1928.59|1941.79|1941.12|1925.15|1924.37|10387
1597874400000|2020-08-19 22:00:00|1929.65|1928.85|1932.81|1925.01|1940.62|1940.04|1929.22|1925.01|8176
1597878000000|2020-08-19 23:00:00|1939.8|1939.3|1928.26|1927.46|1939.81|1939.31|1926.63|1925.83|8165
1597881600000|2020-08-20 00:00:00|1928.22|1927.42|1943.43|1942.63|1943.88|1943.08|1925.34|1924.81|11570
1597885200000|2020-08-20 01:00:00|1943.47|1942.67|1942.52|1941.72|1947.05|1946.25|1934.06|1933.26|16575
1597888800000|2020-08-20 02:00:00|1942.42|1941.62|1947.13|1946.33|1948.64|1948.14|1938.45|1937.94|10208
1597892400000|2020-08-20 03:00:00|1947.17|1946.37|1950.25|1949.45|1952.96|1952.24|1945.17|1944.61|11376
1597896000000|2020-08-20 04:00:00|1950.21|1949.41|1948.35|1947.55|1955.88|1955.14|1946.33|1945.53|10189
1597899600000|2020-08-20 05:00:00|1948.42|1947.62|1943.87|1943.07|1949.06|1948.26|1941.09|1940.41|11296
1597903200000|2020-08-20 06:00:00|1943.48|1942.68|1942.8|1942|1951.35|1950.6|1939.37|1938.57|14206
1597906800000|2020-08-20 07:00:00|1942.64|1941.84|1934.83|1934.33|1947.56|1946.93|1933.17|1932.54|13968
1597910400000|2020-08-20 08:00:00|1934.84|1934.34|1935.46|1934.96|1936.48|1935.98|1927.67|1927.06|14712
1597914000000|2020-08-20 09:00:00|1935.49|1934.99|1931.48|1930.68|1936.99|1936.49|1927.51|1927.01|11718
1597917600000|2020-08-20 10:00:00|1931.49|1930.69|1931.59|1931.09|1932.92|1932.42|1924.85|1924.35|11842
1597921200000|2020-08-20 11:00:00|1931.6|1931.1|1937.99|1937.49|1943.34|1942.67|1928.91|1928.38|13646
1597924800000|2020-08-20 12:00:00|1938|1937.5|1934.47|1933.97|1948.01|1947.48|1931.01|1930.51|20127
1597928400000|2020-08-20 13:00:00|1934.51|1934.01|1932.38|1931.58|1936.54|1936.04|1926.44|1925.94|30284
1597932000000|2020-08-20 14:00:00|1932.42|1931.62|1945.14|1944.64|1947.94|1947.25|1928.1|1927.3|33930
1597935600000|2020-08-20 15:00:00|1945.06|1944.56|1946.95|1946.45|1952|1951.5|1939.15|1938.52|24509
1597939200000|2020-08-20 16:00:00|1946.91|1946.41|1944.39|1943.89|1949.52|1949.02|1942.35|1941.73|16028
1597942800000|2020-08-20 17:00:00|1944.43|1943.93|1940.43|1939.93|1947.24|1946.44|1937.8|1937.17|16216
1597946400000|2020-08-20 18:00:00|1940.41|1939.91|1950.01|1949.21|1950.68|1950.18|1938.03|1937.37|14300
1597950000000|2020-08-20 19:00:00|1949.91|1949.11|1952.94|1952.44|1955.45|1954.95|1948.09|1947.48|15704
1597953600000|2020-08-20 20:00:00|1952.9|1952.4|1947.71|1946.91|1953.92|1953.28|1945.5|1944.7|5185
1597960800000|2020-08-20 22:00:00|1946.97|1946.17|1949.43|1948.63|1950.77|1949.97|1946.52|1945.72|4130
1597964400000|2020-08-20 23:00:00|1948.91|1948.11|1953.4|1952.6|1954.02|1953.32|1948.88|1948.08|4819
1597968000000|2020-08-21 00:00:00|1953.45|1952.65|1951.48|1950.68|1956.51|1955.99|1950.61|1949.81|8825
1597971600000|2020-08-21 01:00:00|1951.47|1950.67|1945.99|1945.49|1952.46|1951.66|1941.2|1940.4|13786
1597975200000|2020-08-21 02:00:00|1945.93|1945.43|1947.02|1946.52|1949.1|1948.54|1945.34|1944.73|8737
1597978800000|2020-08-21 03:00:00|1947.12|1946.62|1950.55|1949.75|1951.08|1950.37|1946.95|1946.32|6486
1597982400000|2020-08-21 04:00:00|1950.24|1949.74|1948.42|1947.62|1952.22|1951.56|1946.7|1946.04|6558
1597986000000|2020-08-21 05:00:00|1948.4|1947.6|1948.01|1947.21|1950.6|1949.91|1946.13|1945.47|7716
1597989600000|2020-08-21 06:00:00|1948.03|1947.23|1949.08|1948.58|1950.04|1949.4|1941.61|1941.01|13670
1597993200000|2020-08-21 07:00:00|1949.1|1948.6|1941.72|1940.92|1949.77|1949.06|1934.12|1933.62|15854
1597996800000|2020-08-21 08:00:00|1941.78|1940.98|1935.16|1934.36|1941.78|1941.09|1928.65|1928.15|14589
1598000400000|2020-08-21 09:00:00|1935.14|1934.34|1935.92|1935.42|1936.08|1935.47|1931.35|1930.6|11491
1598004000000|2020-08-21 10:00:00|1935.93|1935.43|1935|1934.5|1937.98|1937.34|1929.66|1928.86|12055
1598007600000|2020-08-21 11:00:00|1935.07|1934.57|1916.74|1915.94|1935.25|1934.62|1915.34|1914.63|15289
1598011200000|2020-08-21 12:00:00|1916.71|1915.91|1939.16|1938.36|1941.55|1940.97|1911.85|1911.2|31642
1598014800000|2020-08-21 13:00:00|1939.09|1938.29|1931.15|1930.35|1941.13|1940.44|1926.87|1926.37|31315
1598018400000|2020-08-21 14:00:00|1931.13|1930.33|1945.28|1944.78|1946.03|1945.44|1922.19|1921.39|31865
1598022000000|2020-08-21 15:00:00|1945.27|1944.77|1939.68|1939.18|1946.13|1945.63|1936.05|1935.51|21152
1598025600000|2020-08-21 16:00:00|1939.67|1939.17|1937.25|1936.75|1939.67|1939.17|1932.5|1931.94|15602
1598029200000|2020-08-21 17:00:00|1937.4|1936.6|1939.31|1938.81|1942.5|1941.82|1935.91|1935.37|14488
1598032800000|2020-08-21 18:00:00|1939.23|1938.73|1940.55|1940.05|1940.85|1940.2|1936.41|1935.79|11890
1598036400000|2020-08-21 19:00:00|1940.57|1940.07|1938.66|1938.16|1940.73|1940.22|1937.02|1936.45|11113
1598040000000|2020-08-21 20:00:00|1938.7|1938.2|1940.7|1939.9|1943.69|1941.29|1937.09|1936.29|4493
1598220000000|2020-08-23 22:00:00|1938.19|1937.39|1937.9|1937.1|1939.76|1938.96|1930.49|1929.69|7097
1598223600000|2020-08-23 23:00:00|1937.75|1936.95|1935.68|1934.88|1938.7|1937.9|1934.85|1934.05|4267
1598227200000|2020-08-24 00:00:00|1935.72|1934.92|1935.27|1934.47|1937.1|1936.3|1931.47|1930.67|7190
1598230800000|2020-08-24 01:00:00|1935.28|1934.48|1935.41|1934.61|1936.36|1935.65|1930.99|1929.2|10583
1598234400000|2020-08-24 02:00:00|1935.39|1934.59|1936.01|1935.21|1937.48|1936.68|1931.91|1931.24|8500
1598238000000|2020-08-24 03:00:00|1935.99|1935.19|1932.34|1931.54|1936.77|1935.97|1931.82|1931.02|6095
1598241600000|2020-08-24 04:00:00|1932.32|1931.52|1933.84|1933.04|1934.72|1934.07|1931.14|1930.34|5271
1598245200000|2020-08-24 05:00:00|1933.81|1933.01|1934.21|1933.41|1935.59|1934.79|1931.88|1931.08|6668
1598248800000|2020-08-24 06:00:00|1934.19|1933.39|1935.18|1934.68|1938.33|1937.72|1931.69|1930.89|11675
1598252400000|2020-08-24 07:00:00|1935.16|1934.66|1945.05|1944.25|1950.11|1949.32|1934.22|1933.69|14425
1598256000000|2020-08-24 08:00:00|1945|1944.2|1946.81|1946.31|1951.15|1950.53|1944.89|1944.09|10862
1598259600000|2020-08-24 09:00:00|1946.84|1946.34|1948|1947.2|1949.59|1949.03|1944.51|1943.88|9254
1598263200000|2020-08-24 10:00:00|1947.98|1947.18|1950.58|1949.78|1951.44|1950.73|1946.57|1945.85|7700
1598266800000|2020-08-24 11:00:00|1950.43|1949.93|1950.6|1949.8|1951.12|1950.52|1948.48|1947.78|8174
1598270400000|2020-08-24 12:00:00|1950.61|1949.81|1949.7|1948.9|1962.38|1961.58|1946.59|1946.06|20707
1598274000000|2020-08-24 13:00:00|1949.55|1949.05|1938.53|1937.73|1952.77|1952.12|1938.16|1937.65|31192
1598277600000|2020-08-24 14:00:00|1938.41|1937.91|1931.11|1930.31|1946.62|1945.98|1929.6|1928.8|30283
1598281200000|2020-08-24 15:00:00|1931.12|1930.32|1930.73|1929.93|1935.36|1934.64|1927.94|1927.14|21112
1598284800000|2020-08-24 16:00:00|1930.74|1929.94|1931.8|1931.3|1934.71|1934.13|1927.78|1926.98|14401
1598288400000|2020-08-24 17:00:00|1931.82|1931.32|1929.66|1928.86|1934.42|1933.92|1928.89|1928.37|13416
1598292000000|2020-08-24 18:00:00|1929.57|1928.77|1928.38|1927.58|1931.32|1930.64|1925.98|1925.35|11894
1598295600000|2020-08-24 19:00:00|1928.45|1927.65|1927.52|1927.02|1929.1|1928.3|1924.17|1923.58|12583
1598299200000|2020-08-24 20:00:00|1927.47|1926.97|1929.73|1928.93|1930.75|1929.4|1925|1924.31|4755
1598306400000|2020-08-24 22:00:00|1930.47|1929.67|1929.35|1928.55|1932.56|1931.23|1928.1|1927.44|5242
1598310000000|2020-08-24 23:00:00|1929.44|1928.64|1930.14|1929.64|1931.29|1930.68|1927.54|1926.84|4036
1598313600000|2020-08-25 00:00:00|1930.13|1929.63|1930.6|1929.8|1932.4|1931.6|1926.97|1926.17|8075
1598317200000|2020-08-25 01:00:00|1930.55|1929.75|1935|1934.2|1935.32|1934.76|1929.08|1928.58|9379
1598320800000|2020-08-25 02:00:00|1935.06|1934.26|1935.3|1934.5|1936.74|1935.94|1933.42|1932.7|7142
1598324400000|2020-08-25 03:00:00|1935.34|1934.54|1936.72|1935.92|1938.08|1937.28|1934.8|1934.14|5397
1598328000000|2020-08-25 04:00:00|1936.76|1935.96|1933.55|1933.05|1937.88|1937.18|1933.15|1932.65|5480
1598331600000|2020-08-25 05:00:00|1933.58|1933.08|1931.44|1930.94|1934.99|1934.19|1929.67|1929.08|8812
1598335200000|2020-08-25 06:00:00|1931.46|1930.96|1931.02|1930.22|1934.02|1933.4|1930.31|1929.68|10886
1598338800000|2020-08-25 07:00:00|1930.85|1930.35|1935.41|1934.91|1936.4|1935.84|1930.32|1929.71|12276
1598342400000|2020-08-25 08:00:00|1935.37|1934.87|1925.95|1925.45|1936.04|1935.44|1925.31|1924.71|13877
1598346000000|2020-08-25 09:00:00|1926.1|1925.3|1923.88|1923.38|1928.16|1927.48|1921.82|1921.21|10827
1598349600000|2020-08-25 10:00:00|1923.91|1923.41|1924.62|1924.12|1930.29|1929.49|1922.59|1922.04|11275
1598353200000|2020-08-25 11:00:00|1924.86|1924.06|1925.95|1925.15|1932.31|1931.69|1924.52|1923.92|12238
1598356800000|2020-08-25 12:00:00|1925.93|1925.13|1926.48|1925.68|1929.17|1928.57|1920.17|1919.52|17526
1598360400000|2020-08-25 13:00:00|1926.32|1925.82|1924.02|1923.22|1931.22|1930.72|1922.09|1921.56|25867
1598364000000|2020-08-25 14:00:00|1923.93|1923.13|1918.34|1917.84|1925.7|1925.06|1915.56|1915.06|25855
1598367600000|2020-08-25 15:00:00|1918.34|1917.84|1919.69|1919.19|1921.62|1920.98|1914.62|1914.12|20650
1598371200000|2020-08-25 16:00:00|1919.76|1919.26|1916.69|1915.89|1922.23|1921.73|1914.99|1914.28|15310
1598374800000|2020-08-25 17:00:00|1916.7|1915.9|1921.62|1921.12|1922.26|1921.66|1915.39|1914.73|12959
1598378400000|2020-08-25 18:00:00|1921.97|1921.17|1928.97|1928.47|1929.13|1928.59|1920.11|1919.53|12520
1598382000000|2020-08-25 19:00:00|1928.96|1928.46|1929.61|1928.81|1929.86|1929.18|1926.52|1925.75|13638
1598385600000|2020-08-25 20:00:00|1929.72|1928.92|1928.64|1927.84|1930.28|1929.23|1926.58|1926.08|4713
1598392800000|2020-08-25 22:00:00|1930.81|1930.01|1928.81|1928.01|1931.6|1930.8|1927.75|1926.44|5210
1598396400000|2020-08-25 23:00:00|1928.67|1928.17|1930.21|1929.41|1930.81|1930.24|1928.06|1927.13|4215
1598400000000|2020-08-26 00:00:00|1930.17|1929.37|1926.8|1926.3|1930.83|1930.18|1926.08|1925.58|7394
1598403600000|2020-08-26 01:00:00|1926.91|1926.11|1929.71|1928.91|1930.48|1929.68|1924.32|1923.7|9367
1598407200000|2020-08-26 02:00:00|1929.72|1928.92|1929.62|1928.82|1932.08|1931.42|1928.36|1927.76|7350
1598410800000|2020-08-26 03:00:00|1929.65|1928.85|1925.99|1925.19|1929.84|1929.04|1925.68|1925.08|5690
1598414400000|2020-08-26 04:00:00|1926.04|1925.24|1923.87|1923.07|1928.29|1927.67|1923.16|1922.36|5748
1598418000000|2020-08-26 05:00:00|1923.88|1923.08|1919.36|1918.56|1925.61|1924.97|1918.26|1917.59|9968
1598421600000|2020-08-26 06:00:00|1919.38|1918.58|1917.65|1917.15|1921.54|1920.94|1915.71|1915.06|11934
1598425200000|2020-08-26 07:00:00|1917.6|1917.1|1917.68|1917.18|1921.06|1920.41|1914.05|1913.53|13680
1598428800000|2020-08-26 08:00:00|1917.64|1917.14|1923.49|1922.69|1924.63|1923.98|1916.38|1915.81|11726
1598432400000|2020-08-26 09:00:00|1923.34|1922.84|1920.14|1919.64|1924.19|1923.69|1917.65|1917.04|10169
1598436000000|2020-08-26 10:00:00|1920.15|1919.65|1919.16|1918.36|1920.85|1920.19|1917.88|1917.38|8398
1598439600000|2020-08-26 11:00:00|1918.85|1918.35|1918.11|1917.61|1920.75|1920.16|1914.51|1913.76|11856
1598443200000|2020-08-26 12:00:00|1918.26|1917.46|1912.19|1911.39|1919.13|1918.59|1903.17|1902.39|22701
1598446800000|2020-08-26 13:00:00|1912.15|1911.35|1935.65|1934.85|1936.6|1935.8|1910.55|1909.93|30194
1598450400000|2020-08-26 14:00:00|1935.68|1934.88|1938.82|1938.32|1944.19|1943.65|1927.66|1927.02|32232
1598454000000|2020-08-26 15:00:00|1938.76|1938.26|1940.62|1940.12|1946.64|1946.07|1937.54|1937.04|18620
1598457600000|2020-08-26 16:00:00|1940.6|1940.1|1943.76|1943.26|1946.66|1946.03|1940.41|1939.91|15260
1598461200000|2020-08-26 17:00:00|1943.78|1943.28|1946.81|1946.01|1950.38|1949.73|1943.78|1943.1|14604
1598464800000|2020-08-26 18:00:00|1946.72|1946.22|1946.65|1946.15|1950.11|1949.52|1945.02|1944.43|13613
1598468400000|2020-08-26 19:00:00|1946.6|1946.1|1952.54|1952.04|1954.73|1954.14|1945.54|1944.9|13063
1598472000000|2020-08-26 20:00:00|1952.53|1952.03|1954.55|1953.75|1955.64|1954.61|1951.76|1950.91|5811
1598479200000|2020-08-26 22:00:00|1955.37|1954.57|1953.48|1952.98|1956.73|1954.65|1951.47|1950.35|5490
1598482800000|2020-08-26 23:00:00|1953.55|1953.05|1954.04|1953.24|1954.65|1953.85|1950.58|1949.85|5396
1598486400000|2020-08-27 00:00:00|1954.06|1953.26|1950.67|1949.87|1954.4|1953.6|1948.19|1947.39|7627
1598490000000|2020-08-27 01:00:00|1950.75|1949.95|1944.4|1943.6|1950.8|1950|1942.73|1941.93|11487
1598493600000|2020-08-27 02:00:00|1944.35|1943.55|1941.7|1940.9|1945.87|1945.12|1938.87|1938.07|9743
1598497200000|2020-08-27 03:00:00|1941.72|1940.92|1943.2|1942.4|1944.28|1943.65|1940.88|1940.29|8072
1598500800000|2020-08-27 04:00:00|1943.19|1942.39|1944.05|1943.25|1944.87|1944.22|1940.42|1939.84|6637
1598504400000|2020-08-27 05:00:00|1944.04|1943.24|1940.4|1939.6|1945.82|1945.02|1939.97|1939.17|8087
1598508000000|2020-08-27 06:00:00|1940.42|1939.62|1942.18|1941.68|1944.75|1944.23|1937.5|1936.7|11698
1598511600000|2020-08-27 07:00:00|1942.14|1941.64|1946.79|1946.29|1949.22|1948.65|1938.91|1938.2|13016
1598515200000|2020-08-27 08:00:00|1946.77|1946.27|1942.88|1942.38|1947.16|1946.55|1942.35|1941.75|10219
1598518800000|2020-08-27 09:00:00|1942.89|1942.39|1942.51|1942.01|1943.82|1943.28|1939.45|1938.78|9551
1598522400000|2020-08-27 10:00:00|1942.52|1942.02|1940.48|1939.98|1944.29|1943.74|1938.96|1938.36|8981
1598526000000|2020-08-27 11:00:00|1940.47|1939.97|1941.29|1940.49|1944.06|1943.42|1937.61|1937|10899
1598529600000|2020-08-27 12:00:00|1941.31|1940.51|1940.27|1939.47|1944.45|1943.65|1932.83|1932.03|22340
1598533200000|2020-08-27 13:00:00|1940.28|1939.48|1941.43|1940.63|1977.6|1976.48|1932.18|1931.38|41328
1598536800000|2020-08-27 14:00:00|1941.36|1940.56|1920.33|1919.53|1941.76|1940.96|1910.51|1909.71|38897
1598540400000|2020-08-27 15:00:00|1920.32|1919.52|1929.31|1928.51|1932.7|1932.06|1916.81|1916.28|33303
1598544000000|2020-08-27 16:00:00|1929.29|1928.49|1920.95|1920.45|1932.01|1931.48|1920.02|1919.22|25524
1598547600000|2020-08-27 17:00:00|1921.05|1920.55|1931.32|1930.52|1932.5|1931.72|1919.6|1919.1|16939
1598551200000|2020-08-27 18:00:00|1931.3|1930.5|1930.72|1930.22|1935.62|1934.99|1928.71|1927.91|14452
1598554800000|2020-08-27 19:00:00|1930.73|1930.23|1930.17|1929.67|1934.4|1933.67|1928.7|1927.94|11885
1598558400000|2020-08-27 20:00:00|1930.1|1929.6|1929.83|1929.03|1931.71|1931.08|1927.53|1926.9|4225
1598565600000|2020-08-27 22:00:00|1931.14|1930.34|1927.88|1927.08|1931.99|1931.19|1927.49|1926.7|3807
1598569200000|2020-08-27 23:00:00|1927.93|1927.13|1928.56|1927.76|1930.43|1929.82|1926.94|1926.27|4348
1598572800000|2020-08-28 00:00:00|1928.57|1927.77|1929.94|1929.44|1930.69|1929.89|1923.52|1923.02|7783
1598576400000|2020-08-28 01:00:00|1929.86|1929.36|1936.04|1935.54|1937.09|1936.54|1929.2|1928.6|10209
1598580000000|2020-08-28 02:00:00|1936|1935.5|1936.2|1935.4|1938.34|1937.78|1933.41|1932.74|8698
1598583600000|2020-08-28 03:00:00|1936.17|1935.37|1941.21|1940.71|1941.49|1940.89|1936.03|1935.23|7506
1598587200000|2020-08-28 04:00:00|1941.22|1940.72|1943.21|1942.41|1943.56|1942.91|1939.16|1938.66|6618
1598590800000|2020-08-28 05:00:00|1943.18|1942.38|1941.71|1940.91|1946.09|1945.29|1940.55|1939.91|12404
1598594400000|2020-08-28 06:00:00|1941.74|1940.94|1945.53|1944.73|1949.22|1948.67|1940.67|1939.87|12554
1598598000000|2020-08-28 07:00:00|1945.37|1944.87|1948.76|1947.96|1952.48|1951.98|1942.88|1942.08|13871
1598601600000|2020-08-28 08:00:00|1948.63|1948.13|1956.23|1955.73|1959.18|1958.38|1946.21|1945.71|13953
1598605200000|2020-08-28 09:00:00|1956.28|1955.78|1956.44|1955.64|1960.39|1959.8|1953.27|1952.77|13502
1598608800000|2020-08-28 10:00:00|1956.28|1955.78|1958.18|1957.68|1959.42|1958.92|1948.49|1947.99|11984
1598612400000|2020-08-28 11:00:00|1958.2|1957.7|1962.65|1962.15|1964.62|1964.03|1956.92|1956.25|13229
1598616000000|2020-08-28 12:00:00|1962.66|1962.16|1955.8|1955|1965.08|1964.45|1952.76|1952.26|20288
1598619600000|2020-08-28 13:00:00|1955.81|1955.01|1959.79|1958.99|1961.22|1960.72|1951.12|1950.62|27076
1598623200000|2020-08-28 14:00:00|1959.87|1959.07|1961.95|1961.45|1964.64|1964.14|1953.16|1952.66|28169
1598626800000|2020-08-28 15:00:00|1961.94|1961.44|1968.82|1968.32|1973.19|1972.69|1959.96|1959.46|23203
1598630400000|2020-08-28 16:00:00|1968.8|1968.3|1969.96|1969.46|1974.12|1973.62|1968.13|1967.62|14924
1598634000000|2020-08-28 17:00:00|1969.94|1969.44|1963.15|1962.65|1970.73|1970.1|1962.13|1961.63|14706
1598637600000|2020-08-28 18:00:00|1963.22|1962.72|1967.33|1966.83|1967.51|1966.88|1960.67|1960.17|11907
1598641200000|2020-08-28 19:00:00|1967.3|1966.8|1963.86|1963.36|1967.66|1967.16|1963.4|1962.9|10552
1598644800000|2020-08-28 20:00:00|1963.67|1963.17|1965.48|1964.68|1966.67|1965.02|1963.07|1962.27|4345
1598824800000|2020-08-30 22:00:00|1969.88|1967.49|1973.58|1972.78|1975.81|1975.31|1968.15|1966.69|9214
1598828400000|2020-08-30 23:00:00|1973.52|1972.72|1973.71|1972.91|1977.11|1976.31|1970.86|1968.81|7550
1598832000000|2020-08-31 00:00:00|1973.69|1972.89|1973.49|1972.69|1978.04|1976.27|1970.97|1968.83|9673
1598835600000|2020-08-31 01:00:00|1973.52|1972.72|1972.42|1971.62|1973.74|1972.94|1967.76|1966.56|11821
1598839200000|2020-08-31 02:00:00|1972.55|1971.75|1971.21|1970.41|1972.99|1972.4|1969.63|1969|8085
1598842800000|2020-08-31 03:00:00|1971.24|1970.44|1970.5|1970|1971.85|1971.05|1969.92|1969.24|4957
1598846400000|2020-08-31 04:00:00|1970.64|1969.84|1970.66|1970.16|1972.19|1971.39|1970.36|1969.72|4082
1598850000000|2020-08-31 05:00:00|1970.6|1970.1|1969.94|1969.14|1971.08|1970.34|1966.21|1965.49|9585
1598853600000|2020-08-31 06:00:00|1969.89|1969.09|1965.79|1964.99|1970.2|1969.4|1962.13|1961.33|12013
1598857200000|2020-08-31 07:00:00|1965.63|1965.13|1959.01|1958.21|1965.73|1965.15|1954.83|1954.03|13364
1598860800000|2020-08-31 08:00:00|1958.99|1958.19|1960.33|1959.53|1961.09|1960.59|1956.86|1956.32|10068
1598864400000|2020-08-31 09:00:00|1960.2|1959.4|1965.06|1964.56|1967|1966.2|1960.09|1959.4|9703
1598868000000|2020-08-31 10:00:00|1965.05|1964.55|1966.92|1966.12|1967.72|1967.22|1962.78|1962.04|9271
1598871600000|2020-08-31 11:00:00|1966.8|1966|1966.21|1965.71|1969.49|1968.91|1965.48|1964.75|9398
1598875200000|2020-08-31 12:00:00|1966.22|1965.72|1967.9|1967.4|1969.17|1968.37|1960.56|1960.03|14218
1598878800000|2020-08-31 13:00:00|1967.92|1967.42|1969.36|1968.86|1972.67|1972.04|1966.41|1965.79|20528
1598882400000|2020-08-31 14:00:00|1969.35|1968.85|1963.57|1962.77|1974.44|1973.89|1963.12|1962.45|19465
1598886000000|2020-08-31 15:00:00|1963.55|1962.75|1969.36|1968.86|1971.17|1970.67|1962.47|1961.8|16612
1598889600000|2020-08-31 16:00:00|1969.54|1968.74|1972.07|1971.57|1975.32|1974.82|1968.2|1967.7|14800
1598893200000|2020-08-31 17:00:00|1972.08|1971.58|1972.96|1972.46|1973.84|1973.31|1969.63|1969.02|12092
1598896800000|2020-08-31 18:00:00|1972.91|1972.41|1971.35|1970.85|1973.16|1972.66|1966.56|1966.06|12630
1598900400000|2020-08-31 19:00:00|1971.29|1970.79|1968.32|1967.52|1972.46|1971.81|1967.14|1966.6|11642
1598904000000|2020-08-31 20:00:00|1968.33|1967.53|1968.19|1967.39|1970.01|1969.32|1966.83|1965.31|3996
1598911200000|2020-08-31 22:00:00|1967.99|1967.19|1966.64|1965.84|1969.72|1968.92|1965.72|1964.53|4132
1598914800000|2020-08-31 23:00:00|1966.57|1965.77|1968.11|1967.61|1969.97|1968.61|1965.71|1964.74|5084
1598918400000|2020-09-01 00:00:00|1968.08|1967.58|1968.73|1967.93|1971.13|1970.33|1967.8|1966.41|6468
1598922000000|2020-09-01 01:00:00|1968.72|1967.92|1976.88|1976.08|1978.49|1977.85|1968.59|1967.79|11290
1598925600000|2020-09-01 02:00:00|1977.03|1976.23|1988.34|1987.54|1988.63|1987.98|1976.83|1976.03|14445
1598929200000|2020-09-01 03:00:00|1988.31|1987.51|1984.67|1983.87|1990.09|1989.29|1983.86|1983.06|11238
1598932800000|2020-09-01 04:00:00|1984.7|1983.9|1986.66|1985.86|1988.2|1987.45|1984.58|1983.87|6730
1598936400000|2020-09-01 05:00:00|1986.6|1985.8|1988.42|1987.62|1990.23|1989.64|1986.54|1985.74|8373
1598940000000|2020-09-01 06:00:00|1988.41|1987.61|1988.84|1988.04|1989.25|1988.62|1982.6|1981.8|13214
1598943600000|2020-09-01 07:00:00|1988.7|1988.2|1992.37|1991.87|1992.92|1992.31|1987.25|1986.68|13173
1598947200000|2020-09-01 08:00:00|1992.52|1991.72|1989.71|1988.91|1992.52|1991.93|1987.53|1986.73|12240
1598950800000|2020-09-01 09:00:00|1989.76|1988.96|1988.3|1987.8|1990.32|1989.52|1986.39|1985.62|9429
1598954400000|2020-09-01 10:00:00|1988.49|1987.69|1990.36|1989.56|1990.88|1990.24|1984.26|1983.76|9689
1598958000000|2020-09-01 11:00:00|1990.34|1989.54|1989.51|1989.01|1990.79|1990.19|1988.23|1987.6|9394
1598961600000|2020-09-01 12:00:00|1989.53|1989.03|1989.31|1988.81|1992.13|1991.48|1985.69|1985.12|16210
1598965200000|2020-09-01 13:00:00|1989.33|1988.83|1983.48|1982.98|1991.47|1990.95|1979.53|1979.03|25918
1598968800000|2020-09-01 14:00:00|1983.45|1982.95|1977.45|1976.95|1983.45|1982.95|1964.74|1963.94|33660
1598972400000|2020-09-01 15:00:00|1977.41|1976.91|1973.68|1973.18|1979.79|1979.29|1971.98|1971.4|17192
1598976000000|2020-09-01 16:00:00|1973.7|1973.2|1975.36|1974.86|1977.28|1976.65|1971.32|1970.67|12332
1598979600000|2020-09-01 17:00:00|1975.34|1974.84|1971.13|1970.33|1975.5|1974.85|1969.55|1969.05|14763
1598983200000|2020-09-01 18:00:00|1971.09|1970.29|1966.15|1965.35|1972.29|1971.75|1963.61|1963.11|13383
1598986800000|2020-09-01 19:00:00|1966.14|1965.34|1970.81|1970.01|1971.3|1970.66|1965.37|1964.57|11424
1598990400000|2020-09-01 20:00:00|1970.83|1970.03|1970.78|1969.98|1972.62|1970.86|1968.77|1968.07|4276
1598997600000|2020-09-01 22:00:00|1971.71|1969.15|1971.89|1971.09|1973.96|1972.27|1968.43|1966.85|5915
1599001200000|2020-09-01 23:00:00|1971.63|1971.13|1973.06|1972.26|1973.48|1972.91|1969.88|1969.27|5020
1599004800000|2020-09-02 00:00:00|1973.09|1972.29|1967.61|1966.81|1973.79|1973.05|1965.72|1964.92|7491
1599008400000|2020-09-02 01:00:00|1967.6|1966.8|1963.72|1962.92|1969.53|1968.73|1959.34|1958.54|13358
1599012000000|2020-09-02 02:00:00|1963.7|1962.9|1965.27|1964.77|1968.1|1967.3|1961.31|1960.68|8364
1599015600000|2020-09-02 03:00:00|1965.26|1964.76|1965.35|1964.55|1965.76|1965.04|1962.51|1961.99|5999
1599019200000|2020-09-02 04:00:00|1965.38|1964.58|1963.46|1962.66|1967.45|1966.65|1962.7|1961.9|6015
1599022800000|2020-09-02 05:00:00|1963.43|1962.63|1964.94|1964.14|1965.99|1965.19|1961.44|1960.64|8047
1599026400000|2020-09-02 06:00:00|1964.9|1964.1|1966.03|1965.53|1967.24|1966.44|1961.79|1961.29|10612
1599030000000|2020-09-02 07:00:00|1966.02|1965.52|1962.27|1961.77|1968.11|1967.31|1956.56|1955.76|15249
1599033600000|2020-09-02 08:00:00|1962.29|1961.79|1965.78|1964.98|1967.94|1967.34|1961.36|1960.8|12208
1599037200000|2020-09-02 09:00:00|1965.65|1965.15|1970.65|1970.15|1972.39|1971.85|1964.84|1964.23|11579
1599040800000|2020-09-02 10:00:00|1970.63|1970.13|1965.7|1965.2|1971.38|1970.81|1965.52|1964.97|9167
1599044400000|2020-09-02 11:00:00|1965.69|1965.19|1959.42|1958.92|1967.73|1967.09|1957.34|1956.79|15855
1599048000000|2020-09-02 12:00:00|1959.55|1959.05|1965.17|1964.67|1969.45|1968.65|1954.09|1953.29|21093
1599051600000|2020-09-02 13:00:00|1965.18|1964.68|1949.67|1948.87|1965.92|1965.16|1947|1946.33|27207
1599055200000|2020-09-02 14:00:00|1949.66|1948.86|1943.53|1943.03|1953.16|1952.57|1938.9|1938.4|29459
1599058800000|2020-09-02 15:00:00|1943.49|1942.99|1944.33|1943.83|1944.87|1944.28|1937.91|1937.18|18831
1599062400000|2020-09-02 16:00:00|1944.38|1943.88|1936.56|1936.06|1944.45|1943.88|1932.9|1932.22|15838
1599066000000|2020-09-02 17:00:00|1936.58|1936.08|1938.9|1938.1|1942.85|1942.13|1934.57|1933.94|13789
1599069600000|2020-09-02 18:00:00|1938.91|1938.11|1941.85|1941.05|1942.41|1941.8|1937.34|1936.82|10621
1599073200000|2020-09-02 19:00:00|1941.83|1941.03|1944.08|1943.58|1945.93|1945.43|1940.85|1940.21|11518
1599076800000|2020-09-02 20:00:00|1944.11|1943.61|1943.16|1942.36|1945.26|1944.46|1941.58|1940.87|4693
1599084000000|2020-09-02 22:00:00|1943.04|1942.24|1942.32|1941.52|1944.74|1942.73|1940.1|1939.27|4659
1599087600000|2020-09-02 23:00:00|1942.44|1941.64|1945.26|1944.46|1946.1|1945.3|1940.71|1939.96|5086
1599091200000|2020-09-03 00:00:00|1945.3|1944.5|1945.03|1944.23|1946.82|1946.02|1943.84|1943.23|5914
1599094800000|2020-09-03 01:00:00|1945.05|1944.25|1948.56|1947.76|1948.68|1948.03|1942.08|1941.47|10520
1599098400000|2020-09-03 02:00:00|1948.8|1948|1947.15|1946.35|1951.6|1950.92|1945.96|1945.32|10655
1599102000000|2020-09-03 03:00:00|1947.17|1946.37|1946.28|1945.48|1947.72|1946.92|1944.95|1944.33|6621
1599105600000|2020-09-03 04:00:00|1946.26|1945.46|1938.08|1937.28|1947.18|1946.39|1938.04|1937.24|7425
1599109200000|2020-09-03 05:00:00|1938.1|1937.3|1932.94|1932.14|1941.38|1940.62|1932.7|1931.9|11335
1599112800000|2020-09-03 06:00:00|1932.97|1932.17|1930.41|1929.61|1937.77|1937.14|1928.09|1927.5|15760
1599116400000|2020-09-03 07:00:00|1930.42|1929.62|1936.41|1935.61|1939.24|1938.6|1927.43|1926.93|14768
1599120000000|2020-09-03 08:00:00|1936.47|1935.67|1936.32|1935.82|1938.19|1937.48|1933.28|1932.66|10768
1599123600000|2020-09-03 09:00:00|1936.33|1935.83|1931.34|1930.84|1937.67|1937.02|1930.4|1929.81|10321
1599127200000|2020-09-03 10:00:00|1931.3|1930.8|1931.28|1930.48|1933.77|1933.13|1930.1|1929.39|9545
1599130800000|2020-09-03 11:00:00|1931.07|1930.57|1935.16|1934.36|1935.58|1934.99|1927.73|1927.06|11962
1599134400000|2020-09-03 12:00:00|1935.13|1934.33|1934.72|1934.22|1937.49|1936.69|1929.78|1929.26|16953
1599138000000|2020-09-03 13:00:00|1934.66|1934.16|1943.99|1943.19|1946.42|1945.76|1932.88|1932.38|24209
1599141600000|2020-09-03 14:00:00|1943.85|1943.05|1942.23|1941.43|1946.22|1945.57|1934.71|1934.06|28365
1599145200000|2020-09-03 15:00:00|1942.24|1941.44|1926.95|1926.15|1942.86|1942.34|1922.37|1921.57|32764
1599148800000|2020-09-03 16:00:00|1926.89|1926.09|1928.26|1927.46|1933.29|1932.67|1925.16|1924.36|17563
1599152400000|2020-09-03 17:00:00|1928.29|1927.49|1930.93|1930.43|1932.99|1932.49|1927.03|1926.35|15091
1599156000000|2020-09-03 18:00:00|1930.94|1930.44|1933.94|1933.14|1938.72|1938.22|1930.16|1929.66|13790
1599159600000|2020-09-03 19:00:00|1933.97|1933.17|1929.76|1928.96|1936.69|1935.89|1929.45|1928.73|13761
1599163200000|2020-09-03 20:00:00|1929.92|1929.12|1930.91|1930.11|1932.8|1932|1929.73|1929.01|3865
1599170400000|2020-09-03 22:00:00|1934.01|1931.18|1931.72|1930.92|1934.71|1933.14|1930.15|1928.9|4477
1599174000000|2020-09-03 23:00:00|1931.79|1930.99|1928.49|1927.69|1932.98|1932.18|1926.18|1925.38|4284
1599177600000|2020-09-04 00:00:00|1928.54|1927.74|1935.39|1934.59|1937.44|1936.94|1928.42|1927.62|10464
1599181200000|2020-09-04 01:00:00|1935.22|1934.72|1940.18|1939.38|1941.57|1940.81|1934.72|1933.92|11532
1599184800000|2020-09-04 02:00:00|1940.12|1939.32|1935.19|1934.39|1942.6|1942.1|1934.78|1934.21|9745
1599188400000|2020-09-04 03:00:00|1935.14|1934.34|1937.07|1936.27|1939.62|1939.04|1934.96|1934.3|8514
1599192000000|2020-09-04 04:00:00|1937.09|1936.29|1936.9|1936.4|1940.37|1939.73|1935.23|1934.58|6475
1599195600000|2020-09-04 05:00:00|1936.91|1936.41|1934.93|1934.13|1937.37|1936.79|1932.37|1931.73|9295
1599199200000|2020-09-04 06:00:00|1934.88|1934.08|1934.94|1934.44|1936.98|1936.48|1931.25|1930.45|13990
1599202800000|2020-09-04 07:00:00|1935.06|1934.26|1936.08|1935.58|1938.89|1938.24|1933.54|1932.93|11759
1599206400000|2020-09-04 08:00:00|1936.03|1935.53|1940.27|1939.77|1940.47|1939.85|1933.8|1933.3|10629
1599210000000|2020-09-04 09:00:00|1940.22|1939.72|1939.45|1938.95|1942.03|1941.53|1936.17|1935.51|10791
1599213600000|2020-09-04 10:00:00|1939.46|1938.96|1938.82|1938.32|1940.32|1939.71|1937.55|1936.94|7792
1599217200000|2020-09-04 11:00:00|1938.94|1938.14|1940.27|1939.47|1941.31|1940.67|1937.63|1936.98|8816
1599220800000|2020-09-04 12:00:00|1940.3|1939.5|1927.85|1927.05|1954.25|1947.58|1925.56|1925.01|24746
1599224400000|2020-09-04 13:00:00|1927.84|1927.04|1926.77|1926.27|1932.36|1931.7|1916.7|1916.2|30230
1599228000000|2020-09-04 14:00:00|1926.54|1926.04|1924.86|1924.36|1930.19|1929.39|1919.14|1918.64|32044
1599231600000|2020-09-04 15:00:00|1924.92|1924.42|1921.39|1920.59|1926.1|1925.51|1917.67|1917.11|31375
1599235200000|2020-09-04 16:00:00|1921.35|1920.55|1927.48|1926.68|1929.7|1929.08|1919.13|1918.55|16876
1599238800000|2020-09-04 17:00:00|1927.52|1926.72|1930.78|1929.98|1931.7|1931.08|1923.94|1923.3|13824
1599242400000|2020-09-04 18:00:00|1930.8|1930|1936.36|1935.86|1939.13|1938.44|1929.17|1928.57|14835
1599246000000|2020-09-04 19:00:00|1936.35|1935.85|1935.55|1934.75|1937.95|1937.17|1933.74|1933.09|13250
1599249600000|2020-09-04 20:00:00|1935.56|1934.76|1933.91|1933.11|1936.62|1934.86|1931.99|1930.43|4401
1599429600000|2020-09-06 22:00:00|1932.48|1929.97|1937.37|1936.57|1938.25|1937.43|1931.57|1929.92|5816
1599433200000|2020-09-06 23:00:00|1937.08|1936.28|1934.87|1934.07|1938.35|1937.11|1934.48|1933.18|3695
1599436800000|2020-09-07 00:00:00|1934.86|1934.06|1933.38|1932.88|1937.65|1936.01|1933.3|1932.67|5126
1599440400000|2020-09-07 01:00:00|1933.53|1932.73|1940.04|1939.24|1941.64|1940.84|1932.29|1931.49|11996
1599444000000|2020-09-07 02:00:00|1940.01|1939.21|1938.24|1937.74|1942.59|1941.12|1937.17|1936.41|8842
1599447600000|2020-09-07 03:00:00|1938.25|1937.75|1936.08|1935.28|1939.5|1938.85|1935.35|1934.55|6234
1599451200000|2020-09-07 04:00:00|1936.07|1935.27|1935.56|1934.76|1937.26|1936.62|1934.42|1933.62|5567
1599454800000|2020-09-07 05:00:00|1935.54|1934.74|1930.43|1929.63|1936.36|1935.73|1928.28|1927.48|7117
1599458400000|2020-09-07 06:00:00|1930.37|1929.57|1930.99|1930.19|1932.57|1931.92|1928.91|1928.11|10155
1599462000000|2020-09-07 07:00:00|1930.98|1930.18|1931.76|1931.26|1934.54|1933.92|1928.75|1927.97|10881
1599465600000|2020-09-07 08:00:00|1931.74|1931.24|1931.56|1931.06|1934.73|1934.12|1930.67|1930.1|8377
1599469200000|2020-09-07 09:00:00|1931.57|1931.07|1929.1|1928.6|1931.64|1931.11|1927.1|1926.6|7304
1599472800000|2020-09-07 10:00:00|1928.97|1928.47|1927.41|1926.91|1930.3|1929.71|1924.91|1924.21|8003
1599476400000|2020-09-07 11:00:00|1927.33|1926.83|1928.71|1928.21|1931.47|1930.97|1927.08|1926.41|7470
1599480000000|2020-09-07 12:00:00|1928.73|1928.23|1929.71|1929.21|1931.2|1930.7|1927.63|1927.13|8860
1599483600000|2020-09-07 13:00:00|1929.55|1929.05|1929.52|1929.02|1933.22|1932.53|1928.06|1927.56|12402
1599487200000|2020-09-07 14:00:00|1929.54|1929.04|1929.62|1928.82|1931.32|1930.75|1924.93|1924.43|12795
1599490800000|2020-09-07 15:00:00|1929.58|1929.08|1931.32|1930.52|1931.83|1931.03|1927.72|1927.1|8834
1599494400000|2020-09-07 16:00:00|1931.31|1930.51|1928.95|1928.15|1931.35|1930.68|1928.39|1927.67|4548
1599516000000|2020-09-07 22:00:00|1930.33|1929.53|1931.21|1930.41|1931.9|1931.4|1929.05|1928.25|3823
1599519600000|2020-09-07 23:00:00|1931.34|1930.54|1931.17|1930.37|1931.97|1931.47|1929.71|1928.91|3253
1599523200000|2020-09-08 00:00:00|1931.11|1930.61|1928.89|1928.39|1932.61|1931.97|1925.99|1925.19|6504
1599526800000|2020-09-08 01:00:00|1928.86|1928.36|1926.27|1925.77|1930.19|1929.58|1925.2|1924.56|8280
1599530400000|2020-09-08 02:00:00|1926.23|1925.73|1926.84|1926.04|1927.67|1927.06|1925.28|1924.74|5162
1599534000000|2020-09-08 03:00:00|1926.69|1926.19|1924.3|1923.5|1926.97|1926.32|1923.18|1922.54|5682
1599537600000|2020-09-08 04:00:00|1924.32|1923.52|1926.44|1925.94|1927|1926.38|1923.84|1923.16|4828
1599541200000|2020-09-08 05:00:00|1926.49|1925.99|1931.95|1931.45|1931.96|1931.46|1925.65|1925.15|6967
1599544800000|2020-09-08 06:00:00|1931.94|1931.44|1931.96|1931.46|1935.95|1935.43|1930.65|1930.11|13007
1599548400000|2020-09-08 07:00:00|1932.02|1931.52|1931.77|1931.27|1933.91|1933.21|1929.87|1929.37|10396
1599552000000|2020-09-08 08:00:00|1931.81|1931.31|1923.9|1923.4|1932.84|1932.3|1923.68|1923.17|11061
1599555600000|2020-09-08 09:00:00|1924|1923.5|1920.19|1919.69|1925.87|1925.26|1917.44|1916.94|11792
1599559200000|2020-09-08 10:00:00|1920.15|1919.65|1916.55|1915.75|1921.39|1920.89|1911.43|1910.78|13860
1599562800000|2020-09-08 11:00:00|1916.42|1915.92|1916.25|1915.75|1919.68|1919.18|1908.19|1907.69|13445
1599566400000|2020-09-08 12:00:00|1916.16|1915.66|1914.54|1914.04|1921.09|1920.59|1911.89|1911.28|16966
1599570000000|2020-09-08 13:00:00|1914.51|1914.01|1913.34|1912.84|1916.81|1916.24|1906.83|1906.22|20927
1599573600000|2020-09-08 14:00:00|1913.35|1912.85|1921.63|1921.13|1926.99|1926.49|1910.34|1909.71|21347
1599577200000|2020-09-08 15:00:00|1921.62|1921.12|1928.05|1927.55|1929.61|1929.03|1919.96|1919.33|18207
1599580800000|2020-09-08 16:00:00|1928.03|1927.53|1939.4|1938.6|1939.59|1938.97|1927.11|1926.55|16419
1599584400000|2020-09-08 17:00:00|1939.41|1938.61|1940.19|1939.69|1941.16|1940.66|1935.67|1935.17|13428
1599588000000|2020-09-08 18:00:00|1940.24|1939.74|1932.19|1931.69|1940.77|1940.22|1930.56|1929.99|12414
1599591600000|2020-09-08 19:00:00|1932.1|1931.6|1931.24|1930.74|1934.51|1934.01|1928.34|1927.84|12901
1599595200000|2020-09-08 20:00:00|1931.26|1930.76|1932.18|1931.38|1933.42|1932.75|1928.08|1927.58|5898
1599602400000|2020-09-08 22:00:00|1932.56|1931.76|1931.33|1930.53|1934.31|1932.62|1930.42|1929|4088
1599606000000|2020-09-08 23:00:00|1931.39|1930.59|1930.67|1929.87|1932.29|1931.58|1930.13|1929.59|3416
1599609600000|2020-09-09 00:00:00|1930.66|1929.86|1929.29|1928.49|1931.07|1930.48|1928.57|1927.77|6808
1599613200000|2020-09-09 01:00:00|1929.3|1928.5|1928.76|1927.96|1929.85|1929.28|1923.35|1922.55|10572
1599616800000|2020-09-09 02:00:00|1928.74|1927.94|1926.25|1925.45|1929.39|1928.67|1924.91|1924.11|6980
1599620400000|2020-09-09 03:00:00|1926.23|1925.43|1930.66|1929.86|1930.84|1930.1|1925.99|1925.19|5602
1599624000000|2020-09-09 04:00:00|1930.68|1929.88|1929.8|1929.3|1930.8|1930.2|1929.47|1928.85|3721
1599627600000|2020-09-09 05:00:00|1929.76|1929.26|1928.55|1927.75|1934.98|1934.27|1928.26|1927.52|8157
1599631200000|2020-09-09 06:00:00|1928.56|1927.76|1927.41|1926.91|1929.46|1928.78|1924.29|1923.64|12242
1599634800000|2020-09-09 07:00:00|1927.56|1926.76|1932.35|1931.55|1934.29|1933.64|1926.37|1925.8|12159
1599638400000|2020-09-09 08:00:00|1932.18|1931.68|1932.25|1931.45|1934.74|1933.96|1927.27|1926.61|12140
1599642000000|2020-09-09 09:00:00|1932.09|1931.59|1929.61|1928.81|1932.57|1931.96|1927.57|1926.88|9789
1599645600000|2020-09-09 10:00:00|1929.58|1928.78|1922.82|1922.32|1929.58|1928.78|1921.48|1920.9|10025
1599649200000|2020-09-09 11:00:00|1922.78|1922.28|1926.26|1925.46|1926.33|1925.74|1920.56|1919.76|12358
1599652800000|2020-09-09 12:00:00|1926.24|1925.44|1936.35|1935.55|1938.31|1937.75|1925.03|1924.35|16614
1599656400000|2020-09-09 13:00:00|1936.33|1935.53|1947.79|1947.29|1948.93|1948.14|1935.06|1934.53|21088
1599660000000|2020-09-09 14:00:00|1947.65|1947.15|1945.88|1945.38|1949.43|1948.72|1941.23|1940.69|19581
1599663600000|2020-09-09 15:00:00|1945.9|1945.4|1943.83|1943.33|1948|1947.36|1943.05|1942.42|15278
1599667200000|2020-09-09 16:00:00|1943.84|1943.34|1948.65|1948.15|1949.39|1948.89|1943.49|1942.85|11503
1599670800000|2020-09-09 17:00:00|1948.6|1948.1|1946.3|1945.8|1949.43|1948.92|1945.91|1945.33|11454
1599674400000|2020-09-09 18:00:00|1946.31|1945.81|1949.99|1949.49|1950.29|1949.69|1944.89|1944.31|8218
1599678000000|2020-09-09 19:00:00|1950|1949.5|1948.71|1948.21|1951.23|1950.64|1948.1|1947.48|11331
1599681600000|2020-09-09 20:00:00|1948.69|1948.19|1947.16|1946.36|1949.33|1948.77|1946.41|1945.24|4105
1599688800000|2020-09-09 22:00:00|1946.32|1945.52|1947.06|1946.26|1950.49|1947.05|1944.3|1942.78|5346
1599692400000|2020-09-09 23:00:00|1946.86|1946.06|1947.84|1947.04|1950.75|1949.95|1946.86|1946.06|4560
1599696000000|2020-09-10 00:00:00|1947.83|1947.03|1947.25|1946.45|1948.35|1947.55|1945.71|1944.91|5844
1599699600000|2020-09-10 01:00:00|1947.24|1946.44|1946.34|1945.54|1951.38|1950.58|1945.13|1944.44|10815
1599703200000|2020-09-10 02:00:00|1946.16|1945.66|1947.33|1946.53|1948.13|1947.42|1943.94|1943.29|7214
1599706800000|2020-09-10 03:00:00|1947.31|1946.51|1947.14|1946.34|1947.77|1946.97|1945.32|1944.68|4449
1599710400000|2020-09-10 04:00:00|1947.12|1946.32|1947.09|1946.29|1947.82|1947.17|1944.97|1944.45|4869
1599714000000|2020-09-10 05:00:00|1947.1|1946.3|1948.2|1947.4|1949.24|1948.44|1946.54|1945.85|6594
1599717600000|2020-09-10 06:00:00|1948.02|1947.52|1944.26|1943.76|1949.76|1948.96|1943.03|1942.38|11689
1599721200000|2020-09-10 07:00:00|1944.32|1943.82|1944.66|1943.86|1947.46|1946.82|1942.61|1942.09|10921
1599724800000|2020-09-10 08:00:00|1944.55|1944.05|1946.61|1946.11|1948.55|1948.03|1943.14|1942.48|9428
1599728400000|2020-09-10 09:00:00|1946.65|1946.15|1949.41|1948.91|1950.51|1949.88|1944.99|1944.47|9325
1599732000000|2020-09-10 10:00:00|1949.42|1948.92|1950.48|1949.98|1951.5|1950.83|1948.9|1948.38|8898
1599735600000|2020-09-10 11:00:00|1950.47|1949.97|1947.85|1947.05|1953.12|1952.32|1946.37|1945.57|11195
1599739200000|2020-09-10 12:00:00|1947.88|1947.08|1956.65|1955.85|1958.86|1958.06|1945.53|1944.73|17708
1599742800000|2020-09-10 13:00:00|1956.62|1955.82|1963.03|1962.23|1965.21|1964.41|1956.43|1955.63|19695
1599746400000|2020-09-10 14:00:00|1963.01|1962.21|1955.65|1954.85|1966.91|1966.28|1953.65|1953.06|19270
1599750000000|2020-09-10 15:00:00|1955.62|1954.82|1959.63|1958.83|1962.2|1961.6|1954.34|1953.6|16907
1599753600000|2020-09-10 16:00:00|1959.64|1958.84|1954.49|1953.69|1961.01|1960.38|1951.36|1950.75|15710
1599757200000|2020-09-10 17:00:00|1954.47|1953.67|1956.6|1956.1|1958.37|1957.73|1953.86|1953.1|12596
1599760800000|2020-09-10 18:00:00|1956.7|1955.9|1950.64|1950.14|1957.24|1956.64|1947.58|1946.78|15024
1599764400000|2020-09-10 19:00:00|1950.71|1950.21|1942.98|1942.48|1951.5|1950.94|1941.72|1941.18|15086
1599768000000|2020-09-10 20:00:00|1943.04|1942.54|1946.7|1945.9|1947.68|1946.2|1942.03|1941.41|4411
1599775200000|2020-09-10 22:00:00|1945.86|1945.06|1945.91|1945.11|1947.64|1947.03|1945.43|1944.79|3563
1599778800000|2020-09-10 23:00:00|1945.89|1945.09|1944.18|1943.68|1946.49|1945.99|1944.01|1943.29|4214
1599782400000|2020-09-11 00:00:00|1944.17|1943.67|1949.27|1948.77|1949.78|1948.98|1943.36|1942.71|7049
1599786000000|2020-09-11 01:00:00|1949.3|1948.8|1946.19|1945.69|1949.61|1949.09|1944.79|1944.08|9932
1599789600000|2020-09-11 02:00:00|1946.23|1945.73|1940.85|1940.35|1947.88|1947.21|1939.1|1938.3|7995
1599793200000|2020-09-11 03:00:00|1940.88|1940.38|1941.1|1940.3|1941.73|1941.14|1937.73|1936.93|8484
1599796800000|2020-09-11 04:00:00|1941.07|1940.27|1940.49|1939.99|1942.16|1941.36|1939.03|1938.23|4468
1599800400000|2020-09-11 05:00:00|1940.53|1940.03|1942.8|1942|1943.71|1942.91|1938.05|1937.42|7087
1599804000000|2020-09-11 06:00:00|1942.78|1941.98|1945.09|1944.59|1945.21|1944.6|1940.5|1939.93|9762
1599807600000|2020-09-11 07:00:00|1945.1|1944.6|1941.62|1941.12|1945.44|1944.84|1940.61|1940.01|10222
1599811200000|2020-09-11 08:00:00|1941.63|1941.13|1945.56|1945.06|1946.63|1946.07|1941.38|1940.88|10097
1599814800000|2020-09-11 09:00:00|1945.71|1944.91|1947.2|1946.4|1947.44|1946.94|1944.26|1943.76|8945
1599818400000|2020-09-11 10:00:00|1947.11|1946.31|1947|1946.2|1947.29|1946.65|1944.53|1943.84|8440
1599822000000|2020-09-11 11:00:00|1947.05|1946.25|1945.08|1944.28|1948.65|1947.93|1944.36|1943.77|9296
1599825600000|2020-09-11 12:00:00|1944.94|1944.44|1946.12|1945.62|1947.14|1946.57|1942.04|1941.24|13578
1599829200000|2020-09-11 13:00:00|1946.13|1945.63|1951.82|1951.32|1955.17|1954.58|1943.39|1942.84|17622
1599832800000|2020-09-11 14:00:00|1951.79|1951.29|1949.34|1948.84|1953.11|1952.46|1947.04|1946.51|17749
1599836400000|2020-09-11 15:00:00|1949.35|1948.85|1950.25|1949.75|1950.61|1950.06|1947.59|1947.09|13302
1599840000000|2020-09-11 16:00:00|1950.21|1949.71|1943|1942.5|1950.33|1949.83|1942.66|1942.04|11597
1599843600000|2020-09-11 17:00:00|1943.04|1942.54|1940.08|1939.58|1944.48|1943.85|1938.57|1938.04|13960
1599847200000|2020-09-11 18:00:00|1940.06|1939.56|1941.31|1940.81|1943.5|1943|1939.86|1939.29|10281
1599850800000|2020-09-11 19:00:00|1941.3|1940.8|1942.65|1942.15|1943.35|1942.85|1940.13|1939.63|10346
1599854400000|2020-09-11 20:00:00|1942.67|1942.17|1940.79|1939.99|1943.27|1942.6|1940.07|1939.27|2786
1600034400000|2020-09-13 22:00:00|1941.07|1940.27|1942|1941.2|1943.16|1942.36|1937.46|1935.49|5106
1600038000000|2020-09-13 23:00:00|1942.05|1941.25|1943.37|1942.57|1943.69|1942.92|1941.49|1940.69|3172
1600041600000|2020-09-14 00:00:00|1943.36|1942.56|1940.41|1939.91|1943.83|1943.06|1940.21|1939.49|4548
1600045200000|2020-09-14 01:00:00|1940.37|1939.87|1948.89|1948.39|1948.93|1948.43|1940.37|1939.87|10475
1600048800000|2020-09-14 02:00:00|1948.78|1948.28|1950.44|1949.64|1951.07|1950.27|1948.36|1947.58|8020
1600052400000|2020-09-14 03:00:00|1950.46|1949.66|1949.56|1948.76|1952.22|1951.44|1948.94|1948.2|5820
1600056000000|2020-09-14 04:00:00|1949.59|1948.79|1946.9|1946.4|1949.85|1949.16|1945.93|1945.43|4490
1600059600000|2020-09-14 05:00:00|1946.96|1946.16|1948.04|1947.24|1948.42|1947.77|1945.42|1944.62|6947
1600063200000|2020-09-14 06:00:00|1948.03|1947.23|1944.95|1944.45|1949.62|1948.98|1943.73|1942.99|8932
1600066800000|2020-09-14 07:00:00|1944.97|1944.47|1945.88|1945.38|1948.18|1947.53|1944.97|1944.47|10007
1600070400000|2020-09-14 08:00:00|1945.92|1945.42|1946.42|1945.62|1947.71|1947.08|1944.92|1944.41|7902
1600074000000|2020-09-14 09:00:00|1946.44|1945.64|1942.23|1941.43|1947.37|1946.74|1941.14|1940.48|9689
1600077600000|2020-09-14 10:00:00|1942.2|1941.4|1945.09|1944.29|1945.79|1945.17|1941.31|1940.7|8556
1600081200000|2020-09-14 11:00:00|1945.14|1944.34|1944.42|1943.92|1945.47|1944.87|1940.4|1939.82|9490
1600084800000|2020-09-14 12:00:00|1944.39|1943.89|1956.42|1955.92|1956.73|1955.98|1944.34|1943.72|15494
1600088400000|2020-09-14 13:00:00|1956.41|1955.91|1958.69|1958.19|1959.9|1959.24|1953.98|1953.45|17859
1600092000000|2020-09-14 14:00:00|1958.84|1958.04|1958.77|1958.27|1960.48|1959.92|1956.88|1956.26|16802
1600095600000|2020-09-14 15:00:00|1958.71|1958.21|1959.06|1958.26|1962.93|1962.33|1958.52|1957.88|13952
1600099200000|2020-09-14 16:00:00|1959.08|1958.28|1956.66|1956.16|1959.6|1958.9|1955.36|1954.79|9866
1600102800000|2020-09-14 17:00:00|1956.84|1956.04|1955.67|1954.87|1956.98|1956.39|1953.39|1952.83|10346
1600106400000|2020-09-14 18:00:00|1955.68|1954.88|1957.29|1956.49|1957.47|1956.81|1954.62|1954.01|7397
1600110000000|2020-09-14 19:00:00|1957.3|1956.5|1958.01|1957.51|1959.57|1958.98|1957.04|1956.41|9181
1600113600000|2020-09-14 20:00:00|1958.06|1957.56|1956.48|1955.68|1959.21|1958.58|1956.14|1954.79|3360
1600120800000|2020-09-14 22:00:00|1957.88|1957.08|1957.62|1956.82|1958.49|1957.69|1956.85|1956.05|2646
1600124400000|2020-09-14 23:00:00|1957.65|1956.85|1957.8|1957|1958.21|1957.53|1956.93|1956.13|1868
1600128000000|2020-09-15 00:00:00|1957.74|1956.94|1956.5|1956|1958.48|1957.87|1955.44|1954.84|4712
1600131600000|2020-09-15 01:00:00|1956.65|1955.85|1961.68|1960.88|1963.09|1962.37|1955.6|1954.93|9273
1600135200000|2020-09-15 02:00:00|1961.73|1960.93|1963.61|1962.81|1966.16|1965.66|1961.51|1960.71|8697
1600138800000|2020-09-15 03:00:00|1963.51|1963.01|1965.19|1964.39|1967.54|1966.94|1963.48|1962.81|6641
1600142400000|2020-09-15 04:00:00|1965.14|1964.34|1966.42|1965.62|1966.74|1965.99|1964.08|1963.37|4300
1600146000000|2020-09-15 05:00:00|1966.39|1965.59|1967.91|1967.41|1969.75|1969.13|1966.39|1965.59|6507
1600149600000|2020-09-15 06:00:00|1968.02|1967.52|1963.64|1962.84|1968.31|1967.72|1962|1961.5|10076
1600153200000|2020-09-15 07:00:00|1963.53|1963.03|1962.58|1961.78|1966.16|1965.58|1960.52|1959.97|10767
1600156800000|2020-09-15 08:00:00|1962.6|1961.8|1964.09|1963.59|1964.5|1963.87|1962.3|1961.51|8908
1600160400000|2020-09-15 09:00:00|1964.12|1963.62|1964.85|1964.05|1966.58|1966.01|1963.02|1962.52|8862
1600164000000|2020-09-15 10:00:00|1964.84|1964.04|1971.07|1970.57|1971.92|1971.42|1964.61|1963.98|9333
1600167600000|2020-09-15 11:00:00|1971.06|1970.56|1968.43|1967.93|1972.67|1972.05|1967.3|1966.59|11059
1600171200000|2020-09-15 12:00:00|1968.44|1967.94|1967.73|1967.23|1970.95|1970.39|1965.18|1964.5|14131
1600174800000|2020-09-15 13:00:00|1967.71|1967.21|1956.64|1955.84|1969.97|1969.42|1953.71|1953.19|17505
1600178400000|2020-09-15 14:00:00|1956.67|1955.87|1953.2|1952.7|1956.71|1955.91|1948.66|1948.12|18945
1600182000000|2020-09-15 15:00:00|1953.26|1952.76|1952.24|1951.44|1954.34|1953.75|1950.94|1950.34|13267
1600185600000|2020-09-15 16:00:00|1952.31|1951.51|1958.39|1957.89|1958.58|1958.07|1951.93|1951.32|10193
1600189200000|2020-09-15 17:00:00|1958.34|1957.84|1954.96|1954.16|1959.29|1958.73|1954.45|1953.83|9953
1600192800000|2020-09-15 18:00:00|1955|1954.2|1956.8|1956|1956.83|1956.2|1953.44|1952.78|8048
1600196400000|2020-09-15 19:00:00|1956.62|1956.12|1953.89|1953.39|1956.91|1956.27|1951.8|1951.1|8890
1600200000000|2020-09-15 20:00:00|1953.85|1953.35|1954.27|1953.47|1955.36|1954.74|1953.21|1952.71|4055
1600207200000|2020-09-15 22:00:00|1954.44|1953.64|1955.35|1954.55|1956.45|1955.65|1954.18|1953.38|3813
1600210800000|2020-09-15 23:00:00|1955.26|1954.46|1954.37|1953.57|1955.7|1954.9|1953.1|1952.42|3375
1600214400000|2020-09-16 00:00:00|1954.31|1953.51|1953.26|1952.46|1955.37|1954.57|1952.06|1951.26|6078
1600218000000|2020-09-16 01:00:00|1953.25|1952.45|1956.66|1955.86|1957|1956.2|1950.34|1949.56|9919
1600221600000|2020-09-16 02:00:00|1956.67|1955.87|1958.6|1957.8|1960.37|1959.57|1956.52|1955.83|7205
1600225200000|2020-09-16 03:00:00|1958.59|1957.79|1959.75|1959.25|1960.6|1959.8|1958.01|1957.33|5508
1600228800000|2020-09-16 04:00:00|1959.74|1959.24|1960.02|1959.52|1962.05|1961.25|1959.62|1958.97|4576
1600232400000|2020-09-16 05:00:00|1960.01|1959.51|1960.15|1959.35|1963.57|1962.77|1959.44|1958.64|6282
1600236000000|2020-09-16 06:00:00|1960.17|1959.37|1961.98|1961.18|1962.12|1961.36|1957.35|1956.69|8996
1600239600000|2020-09-16 07:00:00|1961.96|1961.16|1964.92|1964.12|1966.66|1966.05|1961.19|1960.58|11457
1600243200000|2020-09-16 08:00:00|1964.99|1964.19|1965.81|1965.01|1969.24|1968.48|1964.11|1963.31|11118
1600246800000|2020-09-16 09:00:00|1965.8|1965|1965.11|1964.31|1966.9|1966.16|1963.99|1963.39|9079
1600250400000|2020-09-16 10:00:00|1965.15|1964.35|1966.35|1965.55|1967.77|1967.14|1964.1|1963.38|9743
1600254000000|2020-09-16 11:00:00|1966.38|1965.58|1963.75|1962.95|1966.64|1965.84|1961.89|1961.31|9913
1600257600000|2020-09-16 12:00:00|1963.78|1962.98|1968.11|1967.31|1970.93|1970.43|1963.57|1962.77|15626
1600261200000|2020-09-16 13:00:00|1968.13|1967.33|1964.13|1963.33|1974.03|1973.23|1963.12|1962.32|18544
1600264800000|2020-09-16 14:00:00|1964.11|1963.31|1965.21|1964.41|1966.85|1966.19|1957.02|1956.22|18974
1600268400000|2020-09-16 15:00:00|1965.28|1964.48|1967.34|1966.54|1970.46|1969.85|1964.3|1963.5|15795
1600272000000|2020-09-16 16:00:00|1967.33|1966.53|1965.75|1964.95|1967.88|1967.17|1963.94|1963.25|10757
1600275600000|2020-09-16 17:00:00|1965.77|1964.97|1963.26|1962.46|1966.19|1965.39|1960.43|1959.8|12156
1600279200000|2020-09-16 18:00:00|1963.24|1962.44|1958.64|1957.84|1970.57|1969.77|1953.34|1952.54|22355
1600282800000|2020-09-16 19:00:00|1958.8|1958|1958.97|1958.17|1961.45|1960.65|1954.12|1953.32|16918
1600286400000|2020-09-16 20:00:00|1959.26|1958.46|1959.7|1958.9|1960.41|1959.61|1957.84|1956.04|4910
1600293600000|2020-09-16 22:00:00|1960.09|1959.29|1959.76|1958.96|1960.73|1959.93|1958.85|1958.05|3544
1600297200000|2020-09-16 23:00:00|1959.75|1958.95|1960.35|1959.55|1961.38|1960.76|1958.7|1957.93|3705
1600300800000|2020-09-17 00:00:00|1960.36|1959.56|1957.56|1957.06|1960.55|1959.9|1954.75|1953.95|8733
1600304400000|2020-09-17 01:00:00|1957.55|1957.05|1947.2|1946.4|1960.17|1959.37|1947.14|1946.34|12346
1600308000000|2020-09-17 02:00:00|1947.16|1946.36|1947.28|1946.48|1949.43|1948.63|1943.03|1942.23|12628
1600311600000|2020-09-17 03:00:00|1947.31|1946.51|1940.24|1939.44|1947.31|1946.51|1938.21|1937.41|11494
1600315200000|2020-09-17 04:00:00|1940.19|1939.39|1940.97|1940.17|1942.08|1941.39|1938.31|1937.51|6345
1600318800000|2020-09-17 05:00:00|1940.96|1940.16|1944.48|1943.68|1947.43|1946.63|1939.77|1938.97|9553
1600322400000|2020-09-17 06:00:00|1944.43|1943.63|1945.24|1944.44|1947.88|1947.08|1941.03|1940.4|12727
1600326000000|2020-09-17 07:00:00|1945.25|1944.45|1945.15|1944.35|1947.2|1946.4|1943.68|1943.12|12226
1600329600000|2020-09-17 08:00:00|1945.17|1944.37|1945.42|1944.62|1946.28|1945.63|1942.02|1941.39|10683
1600333200000|2020-09-17 09:00:00|1945.44|1944.64|1941.8|1941|1945.84|1945.13|1937.43|1936.63|11807
1600336800000|2020-09-17 10:00:00|1941.58|1941.08|1942.07|1941.27|1943.92|1943.32|1940.33|1939.73|9161
1600340400000|2020-09-17 11:00:00|1942.06|1941.26|1948.31|1947.81|1949.26|1948.65|1940.55|1939.89|12797
1600344000000|2020-09-17 12:00:00|1948.27|1947.77|1943.59|1942.79|1948.45|1947.95|1941.36|1940.78|15476
1600347600000|2020-09-17 13:00:00|1943.58|1942.78|1940.63|1940.13|1945.11|1944.31|1933.16|1932.66|20353
1600351200000|2020-09-17 14:00:00|1940.74|1940.24|1944.68|1943.88|1947.05|1946.28|1938.22|1937.42|20558
1600354800000|2020-09-17 15:00:00|1944.58|1944.08|1944.15|1943.65|1949.99|1949.36|1943.35|1942.55|16594
1600358400000|2020-09-17 16:00:00|1944.12|1943.62|1945.29|1944.49|1946.98|1946.36|1942.5|1942|13400
1600362000000|2020-09-17 17:00:00|1945.37|1944.57|1944.56|1944.06|1946.03|1945.43|1943.02|1942.37|10610
1600365600000|2020-09-17 18:00:00|1944.62|1944.12|1944.91|1944.41|1947.19|1946.58|1943.57|1942.91|9305
1600369200000|2020-09-17 19:00:00|1944.88|1944.38|1948.56|1948.06|1948.95|1948.34|1943.54|1942.81|11445
1600372800000|2020-09-17 20:00:00|1948.43|1947.93|1944.63|1943.83|1949.52|1948.88|1944.21|1943.54|4480
1600380000000|2020-09-17 22:00:00|1945.38|1944.58|1946.4|1945.9|1947.38|1946.16|1944.45|1942.21|4103
1600383600000|2020-09-17 23:00:00|1946.56|1945.76|1947.51|1947.01|1948.72|1948.13|1946.14|1945.34|3347
1600387200000|2020-09-18 00:00:00|1947.5|1947|1951.49|1950.69|1952.26|1951.64|1947.15|1946.53|7433
1600390800000|2020-09-18 01:00:00|1951.46|1950.66|1953.02|1952.22|1956.06|1955.26|1949.88|1949.24|11665
1600394400000|2020-09-18 02:00:00|1952.89|1952.09|1952.46|1951.66|1953.63|1952.83|1951.1|1950.36|6960
1600398000000|2020-09-18 03:00:00|1952.48|1951.68|1952.48|1951.68|1954.28|1953.48|1951.81|1951.11|5209
1600401600000|2020-09-18 04:00:00|1952.49|1951.69|1952.45|1951.65|1953.47|1952.67|1951.43|1950.65|3975
1600405200000|2020-09-18 05:00:00|1952.46|1951.66|1954.87|1954.07|1955.01|1954.22|1951.87|1951.28|5847
1600408800000|2020-09-18 06:00:00|1955.78|1953.16|1954.49|1953.99|1955.78|1954.83|1951.09|1950.58|11329
1600412400000|2020-09-18 07:00:00|1954.65|1953.85|1954.14|1953.64|1955.59|1954.97|1952.22|1951.59|11058
1600416000000|2020-09-18 08:00:00|1954.05|1953.55|1955.82|1955.02|1956.55|1955.97|1953.65|1953.13|10053
1600419600000|2020-09-18 09:00:00|1955.79|1954.99|1954.78|1954.28|1956.49|1955.9|1954.04|1953.5|9945
1600423200000|2020-09-18 10:00:00|1954.81|1954.31|1952.2|1951.4|1955.6|1954.96|1951.52|1950.84|8721
1600426800000|2020-09-18 11:00:00|1952.04|1951.54|1951.23|1950.43|1954.33|1953.73|1949.11|1948.57|10931
1600430400000|2020-09-18 12:00:00|1951.21|1950.41|1951.78|1951.28|1952.98|1952.37|1947.32|1946.52|14549
1600434000000|2020-09-18 13:00:00|1951.81|1951.31|1947.08|1946.28|1953.27|1952.7|1945.49|1944.84|18025
1600437600000|2020-09-18 14:00:00|1947.05|1946.25|1954.72|1954.22|1955.74|1955.09|1946.24|1945.48|19202
1600441200000|2020-09-18 15:00:00|1954.69|1954.19|1953.13|1952.63|1955.92|1955.28|1951.55|1950.93|15659
1600444800000|2020-09-18 16:00:00|1953.11|1952.61|1959.08|1958.58|1960.23|1959.64|1953.07|1952.48|13203
1600448400000|2020-09-18 17:00:00|1959.05|1958.55|1954.81|1954.31|1960.41|1959.84|1952.18|1951.6|13378
1600452000000|2020-09-18 18:00:00|1954.83|1954.33|1951.82|1951.32|1955.24|1954.61|1950.59|1949.96|10420
1600455600000|2020-09-18 19:00:00|1951.84|1951.34|1951.08|1950.58|1952.62|1951.89|1950.02|1949.41|9698
1600459200000|2020-09-18 20:00:00|1951.06|1950.56|1950.59|1949.79|1952.05|1951.38|1949.36|1948.56|3376
1600639200000|2020-09-20 22:00:00|1950.54|1949.74|1950.72|1949.92|1954.32|1951.5|1947.01|1946.19|5712
1600642800000|2020-09-20 23:00:00|1950.82|1950.02|1948.91|1948.11|1951.52|1950.72|1948.38|1947.58|4226
1600646400000|2020-09-21 00:00:00|1948.77|1947.97|1951.36|1950.56|1952.02|1951.31|1947.46|1946.71|6529
1600650000000|2020-09-21 01:00:00|1951.4|1950.6|1951.58|1950.78|1956.13|1955.36|1950.81|1950.01|10114
1600653600000|2020-09-21 02:00:00|1951.62|1950.82|1952.91|1952.11|1954.87|1954.07|1951.59|1950.79|5643
1600657200000|2020-09-21 03:00:00|1952.92|1952.12|1953.68|1952.88|1954.96|1954.46|1951.93|1951.2|5098
1600660800000|2020-09-21 04:00:00|1953.6|1952.8|1953.93|1953.13|1955.37|1954.57|1953.48|1952.68|2898
1600664400000|2020-09-21 05:00:00|1953.9|1953.1|1952.69|1951.89|1954.37|1953.57|1950.87|1950.22|6135
1600668000000|2020-09-21 06:00:00|1952.65|1951.85|1951.17|1950.67|1952.99|1952.19|1949.47|1948.67|11244
1600671600000|2020-09-21 07:00:00|1951.18|1950.68|1948.47|1947.97|1955.16|1954.54|1948.06|1947.4|14763
1600675200000|2020-09-21 08:00:00|1948.43|1947.93|1939.36|1938.86|1949.08|1948.44|1935.21|1934.57|17172
1600678800000|2020-09-21 09:00:00|1939.37|1938.87|1932.04|1931.54|1939.53|1938.87|1928.7|1928.1|16052
1600682400000|2020-09-21 10:00:00|1931.98|1931.48|1931.99|1931.49|1934.69|1934.09|1928.93|1928.13|14171
1600686000000|2020-09-21 11:00:00|1931.97|1931.47|1933.51|1932.71|1933.57|1932.77|1929.33|1928.83|12293
1600689600000|2020-09-21 12:00:00|1933.45|1932.65|1922.27|1921.77|1935.06|1934.26|1919.78|1919.07|19858
1600693200000|2020-09-21 13:00:00|1922.23|1921.73|1912.71|1911.91|1924.38|1923.58|1912.03|1911.37|22758
1600696800000|2020-09-21 14:00:00|1912.88|1912.08|1897.09|1896.29|1915.51|1914.71|1882.79|1882.29|25241
1600700400000|2020-09-21 15:00:00|1897.12|1896.32|1900.32|1899.52|1905.75|1905.08|1886.62|1886.12|23217
1600704000000|2020-09-21 16:00:00|1900.33|1899.53|1903.33|1902.53|1907.09|1906.48|1899.24|1898.62|18861
1600707600000|2020-09-21 17:00:00|1903.28|1902.48|1909.75|1909.25|1909.93|1909.41|1901.92|1901.12|16288
1600711200000|2020-09-21 18:00:00|1909.73|1909.23|1908.85|1908.35|1910.5|1910|1905.19|1904.64|13045
1600714800000|2020-09-21 19:00:00|1908.82|1908.32|1911.74|1910.94|1912.55|1911.95|1908.59|1907.95|13343
1600718400000|2020-09-21 20:00:00|1911.75|1910.95|1912.71|1911.91|1914.27|1913.28|1910.9|1910.1|5311
1600725600000|2020-09-21 22:00:00|1913.09|1910.82|1913.59|1913.09|1916.11|1914.77|1910.61|1909.25|5480
1600729200000|2020-09-21 23:00:00|1913.57|1913.07|1917.66|1916.86|1918.78|1917.98|1913.41|1912.61|5888
1600732800000|2020-09-22 00:00:00|1917.7|1916.9|1918.36|1917.86|1920.55|1919.75|1914.81|1914.01|9494
1600736400000|2020-09-22 01:00:00|1918.37|1917.87|1911.96|1911.16|1919.05|1918.52|1907.61|1906.81|14918
1600740000000|2020-09-22 02:00:00|1912.11|1911.31|1909.43|1908.63|1913.24|1912.44|1907.21|1906.41|9634
1600743600000|2020-09-22 03:00:00|1909.42|1908.62|1912.13|1911.33|1913.34|1912.72|1908.5|1907.7|7802
1600747200000|2020-09-22 04:00:00|1912.15|1911.35|1916.45|1915.65|1916.76|1915.97|1910.68|1910|5359
1600750800000|2020-09-22 05:00:00|1916.44|1915.64|1911.23|1910.43|1916.69|1915.89|1909|1908.2|9225
1600754400000|2020-09-22 06:00:00|1911.14|1910.34|1906.88|1906.08|1915.14|1914.53|1898.91|1898.12|16807
1600758000000|2020-09-22 07:00:00|1906.91|1906.11|1900.55|1899.75|1910.3|1909.5|1895.03|1894.43|18015
1600761600000|2020-09-22 08:00:00|1900.6|1899.8|1903.92|1903.42|1907.33|1906.69|1900.29|1899.74|16495
1600765200000|2020-09-22 09:00:00|1903.89|1903.39|1903.95|1903.45|1905.9|1905.37|1903.17|1902.63|12311
1600768800000|2020-09-22 10:00:00|1903.96|1903.46|1907.43|1906.63|1908.61|1907.81|1903.04|1902.43|12188
1600772400000|2020-09-22 11:00:00|1907.42|1906.62|1906.61|1906.11|1908.34|1907.73|1903.42|1902.92|14859
1600776000000|2020-09-22 12:00:00|1906.62|1906.12|1912.86|1912.06|1913.16|1912.36|1903.2|1902.4|18904
1600779600000|2020-09-22 13:00:00|1912.88|1912.08|1906.25|1905.45|1918.06|1917.33|1906.02|1905.22|20861
1600783200000|2020-09-22 14:00:00|1906.21|1905.41|1901.24|1900.44|1916.66|1916.05|1900.87|1900.07|22468
1600786800000|2020-09-22 15:00:00|1901.21|1900.41|1900.42|1899.62|1906.42|1905.92|1897.31|1896.51|20457
1600790400000|2020-09-22 16:00:00|1900.41|1899.61|1899.74|1898.94|1904.94|1904.29|1898.82|1898.19|15555
1600794000000|2020-09-22 17:00:00|1899.76|1898.96|1904.47|1903.97|1906.28|1905.58|1899.53|1898.84|13123
1600797600000|2020-09-22 18:00:00|1904.42|1903.92|1904.76|1904.26|1907.55|1906.94|1903.4|1902.86|10252
1600801200000|2020-09-22 19:00:00|1904.78|1904.28|1902.96|1902.16|1906.15|1905.51|1901.4|1900.8|10959
1600804800000|2020-09-22 20:00:00|1902.92|1902.12|1900.6|1899.8|1903.24|1902.61|1900.31|1899.51|3682
1600812000000|2020-09-22 22:00:00|1900.94|1900.14|1899.31|1898.51|1902.03|1901.24|1898.33|1897.67|4956
1600815600000|2020-09-22 23:00:00|1899.33|1898.53|1904.71|1903.91|1905.54|1904.88|1898.09|1897.41|5637
1600819200000|2020-09-23 00:00:00|1904.69|1903.89|1902.99|1902.49|1905.83|1905.15|1900.64|1900.14|8437
1600822800000|2020-09-23 01:00:00|1903.01|1902.51|1903.48|1902.68|1905.04|1904.49|1899.29|1898.75|10856
1600826400000|2020-09-23 02:00:00|1903.47|1902.67|1900.44|1899.64|1905.57|1904.96|1899.43|1898.82|9733
1600830000000|2020-09-23 03:00:00|1900.49|1899.69|1893.36|1892.86|1900.61|1899.81|1893.16|1892.53|11058
1600833600000|2020-09-23 04:00:00|1893.37|1892.87|1887.8|1887.3|1893.53|1892.91|1882.77|1881.97|13911
1600837200000|2020-09-23 05:00:00|1887.9|1887.4|1885.72|1884.92|1890.55|1889.93|1884.53|1884.03|12362
1600840800000|2020-09-23 06:00:00|1885.71|1884.91|1881.61|1881.11|1885.86|1885.26|1874.81|1874.21|18037
1600844400000|2020-09-23 07:00:00|1881.69|1881.19|1878.03|1877.23|1883.75|1883.07|1875.09|1874.52|17335
1600848000000|2020-09-23 08:00:00|1877.96|1877.46|1881.76|1881.26|1882.2|1881.6|1873.49|1872.93|17033
1600851600000|2020-09-23 09:00:00|1881.81|1881.31|1889.32|1888.52|1891.76|1891.13|1881.58|1881.08|14585
1600855200000|2020-09-23 10:00:00|1889.31|1888.51|1892.45|1891.95|1895.45|1894.86|1886.48|1885.89|12956
1600858800000|2020-09-23 11:00:00|1892.6|1891.8|1883.87|1883.37|1894.09|1893.47|1882.61|1882.04|14002
1600862400000|2020-09-23 12:00:00|1883.89|1883.39|1882.21|1881.41|1885.81|1885.12|1878.01|1877.51|18855
1600866000000|2020-09-23 13:00:00|1882.25|1881.45|1878.09|1877.29|1888.35|1887.85|1877.54|1877.04|20880
1600869600000|2020-09-23 14:00:00|1878.11|1877.31|1865.98|1865.18|1878.11|1877.31|1864.87|1864.2|23315
1600873200000|2020-09-23 15:00:00|1865.97|1865.47|1864.66|1863.86|1872.75|1872.06|1864.48|1863.68|20650
1600876800000|2020-09-23 16:00:00|1864.67|1863.87|1866.87|1866.07|1869.09|1868.35|1862.6|1862.1|17639
1600880400000|2020-09-23 17:00:00|1866.91|1866.11|1862.69|1862.19|1867.21|1866.52|1862.54|1862|14459
1600884000000|2020-09-23 18:00:00|1862.64|1862.14|1863.64|1862.84|1868.52|1867.72|1861.25|1860.7|15393
1600887600000|2020-09-23 19:00:00|1863.66|1862.86|1862.56|1861.76|1864.76|1864.2|1856.11|1855.48|15554
1600891200000|2020-09-23 20:00:00|1862.59|1861.79|1863.65|1862.85|1865.15|1863.49|1859.77|1858.97|5397
1600898400000|2020-09-23 22:00:00|1863.75|1862.95|1859.02|1858.22|1866.53|1864.9|1855.77|1854.97|7380
1600902000000|2020-09-23 23:00:00|1859.28|1858.48|1855.41|1854.61|1861.01|1860.21|1854.1|1853.3|9660
1600905600000|2020-09-24 00:00:00|1855.37|1854.57|1861.97|1861.17|1862.02|1861.37|1855.29|1854.49|11267
1600909200000|2020-09-24 01:00:00|1861.98|1861.18|1862.38|1861.88|1869.4|1868.6|1860.25|1859.53|15209
1600912800000|2020-09-24 02:00:00|1862.36|1861.86|1860.41|1859.91|1865.48|1864.68|1858.6|1857.8|12305
1600916400000|2020-09-24 03:00:00|1860.42|1859.92|1856.63|1855.83|1861.53|1860.91|1855.15|1854.43|10921
1600920000000|2020-09-24 04:00:00|1856.6|1855.8|1852.11|1851.31|1858.81|1858.17|1851.04|1850.24|9275
1600923600000|2020-09-24 05:00:00|1852.06|1851.26|1852.13|1851.33|1856.46|1855.66|1849.26|1848.64|13557
1600927200000|2020-09-24 06:00:00|1852.18|1851.38|1853.49|1852.69|1856.18|1855.38|1849.39|1848.61|16663
1600930800000|2020-09-24 07:00:00|1853.51|1852.71|1861.22|1860.42|1861.56|1860.87|1853.11|1852.31|18735
1600934400000|2020-09-24 08:00:00|1861.12|1860.62|1854.23|1853.43|1861.86|1861.06|1852.88|1852.36|15916
1600938000000|2020-09-24 09:00:00|1854.21|1853.41|1852.66|1851.86|1855.3|1854.54|1849.08|1848.48|15343
1600941600000|2020-09-24 10:00:00|1852.69|1851.89|1857.75|1856.95|1858.13|1857.33|1852.53|1851.76|15373
1600945200000|2020-09-24 11:00:00|1857.74|1856.94|1858.55|1858.05|1860.09|1859.32|1855.22|1854.43|15705
1600948800000|2020-09-24 12:00:00|1858.51|1858.01|1855.8|1855.3|1861.89|1861.24|1852.01|1851.4|19993
1600952400000|2020-09-24 13:00:00|1855.9|1855.4|1861.22|1860.42|1861.68|1861.18|1851.38|1850.58|22108
1600956000000|2020-09-24 14:00:00|1861.17|1860.37|1860.8|1860|1864.45|1863.84|1854.37|1853.75|22697
1600959600000|2020-09-24 15:00:00|1860.82|1860.02|1871.58|1870.78|1871.58|1870.78|1858.82|1858.05|20476
1600963200000|2020-09-24 16:00:00|1871.52|1870.72|1870.9|1870.4|1873.67|1872.89|1868.38|1867.58|17720
1600966800000|2020-09-24 17:00:00|1870.89|1870.39|1873.04|1872.54|1877.35|1876.84|1869.94|1869.23|17885
1600970400000|2020-09-24 18:00:00|1872.99|1872.49|1862.83|1862.33|1874.56|1873.76|1862.21|1861.65|16036
1600974000000|2020-09-24 19:00:00|1862.85|1862.35|1868.94|1868.44|1870.02|1869.39|1862.02|1861.33|15651
1600977600000|2020-09-24 20:00:00|1869.12|1868.62|1868.16|1867.36|1871.58|1871.04|1867.92|1866.74|5352
1600984800000|2020-09-24 22:00:00|1869|1868.2|1868.05|1867.25|1871.98|1871.18|1867.82|1867.02|4628
1600988400000|2020-09-24 23:00:00|1868.07|1867.27|1868.35|1867.55|1870|1869.2|1866.92|1866.12|3903
1600992000000|2020-09-25 00:00:00|1868.32|1867.52|1868.31|1867.51|1870|1869.2|1865.31|1864.58|7565
1600995600000|2020-09-25 01:00:00|1868.3|1867.5|1864.41|1863.61|1870.16|1869.46|1862.2|1861.7|13072
1600999200000|2020-09-25 02:00:00|1864.24|1863.74|1867.93|1867.13|1869.52|1868.87|1863.6|1863.1|9091
1601002800000|2020-09-25 03:00:00|1867.91|1867.11|1869.48|1868.98|1871.13|1870.52|1867.76|1867.11|7838
1601006400000|2020-09-25 04:00:00|1869.52|1869.02|1873.52|1872.72|1873.87|1873.07|1868.85|1868.26|6962
1601010000000|2020-09-25 05:00:00|1873.5|1872.7|1867.53|1866.73|1874.41|1873.61|1866.99|1866.32|10286
1601013600000|2020-09-25 06:00:00|1867.26|1866.76|1874.06|1873.56|1874.28|1873.63|1866.45|1865.79|12584
1601017200000|2020-09-25 07:00:00|1874.09|1873.59|1873.71|1873.21|1875.53|1875.03|1869.17|1868.66|16348
1601020800000|2020-09-25 08:00:00|1873.77|1873.27|1871.55|1871.05|1874.34|1873.69|1869.48|1868.86|13258
1601024400000|2020-09-25 09:00:00|1871.54|1871.04|1866.59|1866.09|1873.19|1872.56|1864.76|1864.24|15098
1601028000000|2020-09-25 10:00:00|1866.62|1866.12|1855.71|1854.91|1866.78|1866.15|1854.53|1853.87|17224
1601031600000|2020-09-25 11:00:00|1855.7|1854.9|1858.95|1858.15|1860.91|1860.11|1853.28|1852.48|18455
1601035200000|2020-09-25 12:00:00|1858.92|1858.12|1861|1860.5|1862.68|1861.93|1855.33|1854.66|18508
1601038800000|2020-09-25 13:00:00|1861.06|1860.56|1863.77|1862.97|1864.68|1864.07|1857.24|1856.74|19966
1601042400000|2020-09-25 14:00:00|1863.75|1862.95|1862.91|1862.41|1865.73|1865.08|1852.68|1852.18|22141
1601046000000|2020-09-25 15:00:00|1862.94|1862.44|1860.36|1859.86|1866.31|1865.63|1860.02|1859.45|17465
1601049600000|2020-09-25 16:00:00|1860.4|1859.9|1862.54|1861.74|1863.42|1862.84|1858.52|1857.99|13951
1601053200000|2020-09-25 17:00:00|1862.5|1861.7|1865.21|1864.41|1866.08|1865.53|1860.78|1860.13|12837
1601056800000|2020-09-25 18:00:00|1865.26|1864.46|1865.2|1864.4|1866.97|1866.39|1863.91|1863.26|11369
1601060400000|2020-09-25 19:00:00|1865.19|1864.39|1863.22|1862.42|1867.26|1866.51|1862.33|1861.72|13091
1601064000000|2020-09-25 20:00:00|1863.23|1862.43|1862.22|1861.42|1865.16|1863.56|1859.81|1856.56|4026
1601244000000|2020-09-27 22:00:00|1863.11|1862.31|1865.48|1864.68|1866.58|1865.78|1861.63|1860.3|5393
1601247600000|2020-09-27 23:00:00|1865.46|1864.66|1863.12|1862.32|1865.61|1864.81|1862.44|1861.64|3205
1601251200000|2020-09-28 00:00:00|1862.96|1862.16|1860.09|1859.29|1863.03|1862.38|1859.55|1858.8|7314
1601254800000|2020-09-28 01:00:00|1860.1|1859.3|1862.92|1862.12|1863.73|1862.93|1858.05|1857.45|9782
1601258400000|2020-09-28 02:00:00|1862.93|1862.13|1861.01|1860.51|1863.99|1863.4|1860.09|1859.48|6708
1601262000000|2020-09-28 03:00:00|1860.98|1860.48|1861.66|1860.86|1863.14|1862.34|1860.3|1859.7|5449
1601265600000|2020-09-28 04:00:00|1861.67|1860.87|1862.1|1861.3|1864.46|1863.73|1861.17|1860.52|4470
1601269200000|2020-09-28 05:00:00|1862.11|1861.31|1857.54|1856.74|1862.46|1861.75|1856.69|1855.9|6997
1601272800000|2020-09-28 06:00:00|1857.68|1856.88|1859.93|1859.43|1861.07|1860.27|1856.41|1855.61|12259
1601276400000|2020-09-28 07:00:00|1859.95|1859.45|1858.79|1858.29|1862.09|1861.51|1858.44|1857.88|14333
1601280000000|2020-09-28 08:00:00|1858.77|1858.27|1852.64|1852.14|1859.82|1859.18|1849.4|1848.6|17094
1601283600000|2020-09-28 09:00:00|1852.69|1852.19|1852.53|1852.03|1855|1854.32|1850.43|1849.85|14645
1601287200000|2020-09-28 10:00:00|1852.49|1851.99|1858.19|1857.69|1861.87|1861.17|1851.37|1850.73|15792
1601290800000|2020-09-28 11:00:00|1858.17|1857.67|1865.68|1864.88|1866.26|1865.6|1856.95|1856.38|15291
1601294400000|2020-09-28 12:00:00|1865.71|1864.91|1868.39|1867.59|1873.02|1872.22|1863.09|1862.51|18815
1601298000000|2020-09-28 13:00:00|1868.37|1867.57|1867.87|1867.37|1877.48|1876.89|1865.92|1865.29|21029
1601301600000|2020-09-28 14:00:00|1867.92|1867.42|1866.47|1865.97|1873.25|1872.57|1865.2|1864.51|21367
1601305200000|2020-09-28 15:00:00|1866.42|1865.92|1873.45|1872.65|1873.93|1873.28|1866.42|1865.92|15552
1601308800000|2020-09-28 16:00:00|1873.39|1872.59|1874.9|1874.4|1876.85|1876.12|1872.85|1872.21|12295
1601312400000|2020-09-28 17:00:00|1875.05|1874.25|1878.98|1878.18|1880.7|1880.08|1874.79|1874.12|11590
1601316000000|2020-09-28 18:00:00|1878.89|1878.09|1882.21|1881.41|1883.43|1882.77|1878.23|1877.56|9996
1601319600000|2020-09-28 19:00:00|1882.22|1881.42|1881.63|1881.13|1882.69|1882.03|1877.91|1877.11|10956
1601323200000|2020-09-28 20:00:00|1881.61|1881.11|1881.9|1881.1|1883.46|1882.84|1881.03|1880.53|4121
1601330400000|2020-09-28 22:00:00|1882.13|1881.33|1880.85|1880.05|1883.44|1882.29|1879.42|1878.62|4221
1601334000000|2020-09-28 23:00:00|1880.87|1880.07|1883.09|1882.29|1884.18|1883.52|1880.79|1879.99|3964
1601337600000|2020-09-29 00:00:00|1882.93|1882.13|1883.73|1882.93|1886.72|1886.09|1882.34|1881.54|7351
1601341200000|2020-09-29 01:00:00|1883.68|1882.88|1885.12|1884.62|1887.62|1886.92|1881.46|1880.81|9810
1601344800000|2020-09-29 02:00:00|1885.06|1884.56|1883.83|1883.03|1887.77|1887.06|1883.16|1882.38|7331
1601348400000|2020-09-29 03:00:00|1883.84|1883.04|1883.35|1882.55|1884.72|1884.04|1882.12|1881.51|5215
1601352000000|2020-09-29 04:00:00|1883.36|1882.56|1881.94|1881.14|1884.44|1883.64|1880.83|1880.18|5299
1601355600000|2020-09-29 05:00:00|1881.95|1881.15|1878.82|1878.32|1882.45|1881.65|1875.83|1875.17|8708
1601359200000|2020-09-29 06:00:00|1878.84|1878.34|1884.47|1883.67|1884.83|1884.21|1877.7|1876.95|12228
1601362800000|2020-09-29 07:00:00|1884.48|1883.68|1883.49|1882.99|1885.11|1884.57|1879.28|1878.68|15331
1601366400000|2020-09-29 08:00:00|1883.51|1883.01|1882.26|1881.76|1883.71|1883.09|1880.72|1880.11|13214
1601370000000|2020-09-29 09:00:00|1882.22|1881.72|1886.44|1885.94|1886.69|1886.15|1881.69|1881.14|13219
1601373600000|2020-09-29 10:00:00|1886.45|1885.95|1886.39|1885.89|1886.74|1886.1|1882.28|1881.67|11299
1601377200000|2020-09-29 11:00:00|1886.4|1885.9|1887.11|1886.61|1890.71|1890.03|1885.82|1885.2|14826
1601380800000|2020-09-29 12:00:00|1887.09|1886.59|1884.57|1883.77|1887.29|1886.67|1877.88|1877.1|17719
1601384400000|2020-09-29 13:00:00|1884.67|1883.87|1886.9|1886.1|1889.74|1889.16|1881.34|1880.84|18928
1601388000000|2020-09-29 14:00:00|1886.88|1886.08|1887.34|1886.54|1892.5|1891.87|1884.87|1884.07|20516
1601391600000|2020-09-29 15:00:00|1887.31|1886.51|1890.45|1889.95|1893.4|1892.85|1885.65|1885.04|17715
1601395200000|2020-09-29 16:00:00|1890.46|1889.96|1896.02|1895.22|1896.1|1895.38|1889.73|1889.11|14450
1601398800000|2020-09-29 17:00:00|1896.03|1895.23|1897.16|1896.66|1899.41|1898.91|1894.18|1893.45|11528
1601402400000|2020-09-29 18:00:00|1897.17|1896.67|1896.78|1896.28|1898.28|1897.67|1895.89|1895.26|9700
1601406000000|2020-09-29 19:00:00|1896.77|1896.27|1897.82|1897.32|1898.39|1897.81|1894.7|1894.1|9909
1601409600000|2020-09-29 20:00:00|1897.84|1897.34|1897.92|1897.42|1899.17|1898.48|1897.06|1896.29|4628
1601416800000|2020-09-29 22:00:00|1898.65|1897.85|1899.19|1898.39|1899.5|1898.85|1897.62|1896.82|3188
1601420400000|2020-09-29 23:00:00|1899.2|1898.4|1897.28|1896.48|1899.82|1899.18|1897.17|1896.37|3707
1601424000000|2020-09-30 00:00:00|1897.27|1896.47|1895.47|1894.67|1897.61|1896.81|1894.51|1893.99|6956
1601427600000|2020-09-30 01:00:00|1895.45|1894.65|1894.94|1894.14|1897.9|1897.1|1893.14|1892.34|10086
1601431200000|2020-09-30 02:00:00|1894.9|1894.1|1893.17|1892.37|1897.39|1896.59|1892.67|1891.92|8676
1601434800000|2020-09-30 03:00:00|1893.16|1892.36|1889.71|1888.91|1893.32|1892.52|1888.01|1887.49|8867
1601438400000|2020-09-30 04:00:00|1889.75|1888.95|1890.81|1890.01|1891.34|1890.65|1887.62|1886.82|6032
1601442000000|2020-09-30 05:00:00|1890.78|1889.98|1888.18|1887.38|1892.41|1891.85|1888.18|1887.38|7582
1601445600000|2020-09-30 06:00:00|1888.16|1887.36|1889.56|1889.06|1889.87|1889.26|1884.12|1883.41|13716
1601449200000|2020-09-30 07:00:00|1889.71|1888.91|1887.85|1887.35|1890.73|1889.93|1884.14|1883.49|14377
1601452800000|2020-09-30 08:00:00|1887.86|1887.36|1883.92|1883.42|1889.22|1888.68|1882.91|1882.32|12608
1601456400000|2020-09-30 09:00:00|1883.93|1883.43|1885.08|1884.58|1885.42|1884.78|1881.74|1881.22|12030
1601460000000|2020-09-30 10:00:00|1885.07|1884.57|1885.46|1884.66|1888.51|1887.75|1882.85|1882.23|11437
1601463600000|2020-09-30 11:00:00|1885.47|1884.67|1884.47|1883.67|1887.32|1886.71|1883.23|1882.58|11932
1601467200000|2020-09-30 12:00:00|1884.52|1883.72|1895.78|1894.98|1900.68|1900.07|1882.18|1881.64|17313
1601470800000|2020-09-30 13:00:00|1895.81|1895.01|1886.08|1885.28|1897.35|1896.75|1881.99|1881.44|19049
1601474400000|2020-09-30 14:00:00|1886.09|1885.29|1892.42|1891.92|1892.56|1892|1884.33|1883.73|20574
1601478000000|2020-09-30 15:00:00|1892.44|1891.94|1896.54|1895.74|1902.75|1902.01|1891.21|1890.71|18520
1601481600000|2020-09-30 16:00:00|1896.53|1895.73|1898.12|1897.62|1898.67|1897.87|1893.69|1893.13|14186
1601485200000|2020-09-30 17:00:00|1898.13|1897.63|1893.44|1892.64|1898.24|1897.63|1888|1887.2|14052
1601488800000|2020-09-30 18:00:00|1893.46|1892.66|1890.56|1889.76|1895.78|1894.98|1887.45|1886.88|12970
1601492400000|2020-09-30 19:00:00|1890.6|1889.8|1887.03|1886.23|1891.25|1890.45|1885.75|1884.95|14406
1601496000000|2020-09-30 20:00:00|1886.95|1886.15|1886.67|1885.87|1888.61|1887.81|1885.12|1884.32|4322
1601503200000|2020-09-30 22:00:00|1887.26|1886.46|1889.37|1888.57|1889.38|1888.58|1886.32|1885.05|3509
1601506800000|2020-09-30 23:00:00|1889.3|1888.5|1888.19|1887.39|1889.3|1888.5|1887.48|1886.68|3247
1601510400000|2020-10-01 00:00:00|1888.17|1887.37|1885.63|1884.83|1888.77|1887.97|1885.14|1884.35|6168
1601514000000|2020-10-01 01:00:00|1885.65|1884.85|1888.12|1887.62|1891.75|1890.95|1885.47|1884.67|8039
1601517600000|2020-10-01 02:00:00|1888.26|1887.46|1892.7|1892.2|1892.99|1892.3|1888.13|1887.43|5882
1601521200000|2020-10-01 03:00:00|1892.69|1892.19|1892.94|1892.14|1893.3|1892.5|1891.29|1890.56|3847
1601524800000|2020-10-01 04:00:00|1892.93|1892.13|1894.91|1894.11|1896|1895.35|1892.49|1891.75|4874
1601528400000|2020-10-01 05:00:00|1894.89|1894.09|1893.32|1892.52|1895.07|1894.29|1892.71|1891.93|5318
1601532000000|2020-10-01 06:00:00|1893.29|1892.49|1897.17|1896.67|1900.55|1899.93|1893.21|1892.45|9984
1601535600000|2020-10-01 07:00:00|1897.19|1896.69|1897.5|1896.7|1900.77|1900.13|1895.06|1894.29|12237
1601539200000|2020-10-01 08:00:00|1897.51|1896.71|1894.69|1894.19|1897.83|1897.19|1893.72|1893.05|11447
1601542800000|2020-10-01 09:00:00|1894.83|1894.03|1897.81|1897.31|1898.71|1898.18|1893.7|1892.92|10363
1601546400000|2020-10-01 10:00:00|1897.7|1897.2|1896.91|1896.11|1898.78|1898.02|1895.58|1894.85|9440
1601550000000|2020-10-01 11:00:00|1896.92|1896.12|1901.1|1900.3|1902.57|1902.07|1895.78|1895.13|12779
1601553600000|2020-10-01 12:00:00|1900.89|1900.39|1904.04|1903.54|1909.64|1909.12|1897.63|1896.83|15368
1601557200000|2020-10-01 13:00:00|1904.09|1903.59|1903.21|1902.41|1907.21|1906.58|1901.06|1900.26|17993
1601560800000|2020-10-01 14:00:00|1903.18|1902.38|1904.46|1903.96|1905.88|1905.17|1896.66|1896|19108
1601564400000|2020-10-01 15:00:00|1904.45|1903.95|1911.01|1910.51|1912.42|1911.83|1904.45|1903.92|17730
1601568000000|2020-10-01 16:00:00|1911|1910.5|1908.82|1908.32|1911.48|1910.93|1906.57|1905.98|17137
1601571600000|2020-10-01 17:00:00|1908.85|1908.35|1906.9|1906.1|1912.07|1911.5|1906.4|1905.6|15780
1601575200000|2020-10-01 18:00:00|1906.91|1906.11|1909.95|1909.45|1910.29|1909.72|1905.33|1904.56|17010
1601578800000|2020-10-01 19:00:00|1909.9|1909.4|1904.31|1903.51|1910.89|1910.31|1904.25|1903.45|16155
1601582400000|2020-10-01 20:00:00|1904.32|1903.52|1906.72|1905.92|1907.12|1906.57|1904.12|1903.32|10046
1601589600000|2020-10-01 22:00:00|1905.73|1904.93|1906.25|1905.45|1907.94|1907.3|1905.12|1904.32|3358
1601593200000|2020-10-01 23:00:00|1906.26|1905.46|1903.52|1903.02|1906.29|1905.49|1902.77|1902.2|3397
1601596800000|2020-10-02 00:00:00|1903.39|1902.89|1901.1|1900.3|1904.02|1903.36|1900.1|1899.3|7246
1601600400000|2020-10-02 01:00:00|1901.14|1900.34|1898.38|1897.58|1901.83|1901.17|1897.76|1896.96|6295
1601604000000|2020-10-02 02:00:00|1898.39|1897.59|1893.56|1893.06|1898.71|1897.91|1891.77|1890.97|7212
1601607600000|2020-10-02 03:00:00|1893.55|1893.05|1895|1894.2|1896.55|1895.89|1892.47|1891.7|6081
1601611200000|2020-10-02 04:00:00|1894.99|1894.19|1891.71|1890.91|1896.14|1895.37|1890.86|1890.36|5945
1601614800000|2020-10-02 05:00:00|1891.69|1890.89|1905.85|1905.05|1909.57|1908.88|1890.23|1889.43|15947
1601618400000|2020-10-02 06:00:00|1906|1905.2|1912.98|1912.48|1917.59|1916.99|1905.98|1905.18|15224
1601622000000|2020-10-02 07:00:00|1912.95|1912.45|1910.13|1909.33|1915.97|1915.35|1908.03|1907.38|14430
1601625600000|2020-10-02 08:00:00|1909.96|1909.46|1906.35|1905.85|1913.2|1912.58|1905.54|1905.03|13466
1601629200000|2020-10-02 09:00:00|1906.33|1905.83|1908.05|1907.25|1910.61|1910.01|1905.74|1905.04|10580
1601632800000|2020-10-02 10:00:00|1908.22|1907.42|1908.42|1907.62|1909.93|1909.34|1906.53|1905.73|11090
1601636400000|2020-10-02 11:00:00|1908.36|1907.56|1908.68|1907.88|1910.91|1910.41|1906.79|1906.18|11600
1601640000000|2020-10-02 12:00:00|1908.22|1907.72|1911.94|1911.44|1912.54|1911.74|1906.04|1905.54|16108
1601643600000|2020-10-02 13:00:00|1911.91|1911.41|1903.37|1902.57|1912.16|1911.66|1898.53|1897.88|15748
1601647200000|2020-10-02 14:00:00|1903.4|1902.6|1903.98|1903.48|1907.66|1907.16|1900.89|1900.18|17777
1601650800000|2020-10-02 15:00:00|1904.01|1903.51|1900.9|1900.4|1910.29|1909.59|1900.06|1899.26|16675
1601654400000|2020-10-02 16:00:00|1900.86|1900.36|1901.74|1901.24|1906.09|1905.29|1898.92|1898.3|14890
1601658000000|2020-10-02 17:00:00|1901.65|1901.15|1901.21|1900.71|1903.75|1903|1898.98|1898.48|12042
1601661600000|2020-10-02 18:00:00|1901.22|1900.72|1903.57|1903.07|1904.16|1903.52|1901.09|1900.48|8910
1601665200000|2020-10-02 19:00:00|1903.56|1903.06|1902.19|1901.39|1905.04|1904.41|1901.95|1901.15|8747
1601668800000|2020-10-02 20:00:00|1902.21|1901.41|1900.82|1898.36|1908.9|1901.88|1898.56|1896.9|4115
1601848800000|2020-10-04 22:00:00|1902.55|1901.75|1900.86|1900.06|1906.58|1904.04|1898.51|1897.3|5062
1601852400000|2020-10-04 23:00:00|1900.88|1900.08|1903.53|1902.73|1904.77|1903.97|1900.15|1899.35|5210
1601856000000|2020-10-05 00:00:00|1903.51|1902.71|1901.31|1900.51|1903.63|1902.83|1899.2|1898.4|7263
1601859600000|2020-10-05 01:00:00|1901.32|1900.52|1901.26|1900.46|1901.6|1900.8|1898.24|1897.44|6569
1601863200000|2020-10-05 02:00:00|1901.24|1900.44|1899.8|1899|1901.53|1900.89|1897.89|1897.39|5436
1601866800000|2020-10-05 03:00:00|1899.78|1898.98|1893.18|1892.38|1899.89|1899.13|1892.15|1891.45|7074
1601870400000|2020-10-05 04:00:00|1893.17|1892.37|1893.47|1892.97|1894.59|1893.81|1891.81|1891.15|5286
1601874000000|2020-10-05 05:00:00|1893.46|1892.96|1895.08|1894.28|1895.26|1894.64|1892.8|1892.01|5233
1601877600000|2020-10-05 06:00:00|1895.15|1894.35|1893.44|1892.94|1895.15|1894.35|1891.51|1890.71|9848
1601881200000|2020-10-05 07:00:00|1893.28|1892.78|1892.8|1892|1893.9|1893.27|1887.35|1886.71|14117
1601884800000|2020-10-05 08:00:00|1892.79|1891.99|1898.37|1897.57|1898.9|1898.3|1892.2|1891.66|11790
1601888400000|2020-10-05 09:00:00|1898.39|1897.59|1901.05|1900.55|1901.99|1901.39|1897.73|1897.12|9522
1601892000000|2020-10-05 10:00:00|1901|1900.5|1900.5|1900|1901.3|1900.67|1898.07|1897.5|8483
1601895600000|2020-10-05 11:00:00|1900.48|1899.98|1902.53|1901.73|1903.59|1902.96|1898.93|1898.3|10376
1601899200000|2020-10-05 12:00:00|1902.52|1901.72|1907.06|1906.56|1908.89|1908.09|1902.32|1901.66|14130
1601902800000|2020-10-05 13:00:00|1907.07|1906.57|1909.52|1908.72|1910.79|1910.29|1906.1|1905.3|15231
1601906400000|2020-10-05 14:00:00|1909.38|1908.58|1917.23|1916.73|1919.18|1918.38|1908.6|1907.8|19373
1601910000000|2020-10-05 15:00:00|1917.24|1916.74|1914.4|1913.9|1917.79|1917.15|1912.86|1912.07|16165
1601913600000|2020-10-05 16:00:00|1914.39|1913.89|1916.8|1916|1917.76|1917.1|1912.23|1911.59|12644
1601917200000|2020-10-05 17:00:00|1916.81|1916.01|1915.84|1915.34|1916.99|1916.35|1914.25|1913.61|10043
1601920800000|2020-10-05 18:00:00|1915.83|1915.33|1914.3|1913.8|1915.83|1915.33|1913.47|1912.84|8141
1601924400000|2020-10-05 19:00:00|1914.28|1913.78|1911.48|1910.68|1914.59|1913.97|1911.38|1910.58|8772
1601928000000|2020-10-05 20:00:00|1911.52|1910.72|1913.92|1913.12|1915.26|1914.46|1911.47|1910.72|3899
1601935200000|2020-10-05 22:00:00|1913.5|1912.7|1913.02|1912.22|1914.01|1912.75|1911.36|1910.56|2948
1601938800000|2020-10-05 23:00:00|1913.03|1912.23|1913.25|1912.45|1913.87|1913.18|1911.88|1911.08|3441
1601942400000|2020-10-06 00:00:00|1913.15|1912.65|1914.42|1913.92|1914.67|1914|1911.91|1911.4|6017
1601946000000|2020-10-06 01:00:00|1914.43|1913.93|1911.4|1910.6|1914.98|1914.39|1909.86|1909.36|6362
1601949600000|2020-10-06 02:00:00|1911.34|1910.54|1910.39|1909.59|1911.82|1911.12|1908.54|1907.89|4926
1601953200000|2020-10-06 03:00:00|1910.38|1909.58|1912.29|1911.79|1912.88|1912.24|1909.84|1909.04|5096
1601956800000|2020-10-06 04:00:00|1912.3|1911.8|1912.73|1911.93|1912.91|1912.26|1910.17|1909.46|4301
1601960400000|2020-10-06 05:00:00|1912.75|1911.95|1911.5|1910.7|1912.88|1912.2|1910.66|1909.89|4786
1601964000000|2020-10-06 06:00:00|1911.49|1910.69|1911.57|1911.07|1912.71|1912.06|1909.49|1908.88|7852
1601967600000|2020-10-06 07:00:00|1911.71|1910.91|1909.78|1909.28|1914.94|1914.35|1908.66|1908.16|12376
1601971200000|2020-10-06 08:00:00|1909.77|1909.27|1909.89|1909.39|1911.13|1910.52|1906.97|1906.35|10725
1601974800000|2020-10-06 09:00:00|1909.91|1909.41|1912.77|1912.27|1914.27|1913.63|1909.41|1908.78|10166
1601978400000|2020-10-06 10:00:00|1912.9|1912.1|1913.44|1912.94|1914.13|1913.37|1911.75|1911.12|8741
1601982000000|2020-10-06 11:00:00|1913.47|1912.97|1917.93|1917.43|1918.62|1917.82|1912.85|1912.22|12078
1601985600000|2020-10-06 12:00:00|1917.86|1917.36|1916.3|1915.5|1919.65|1918.85|1912.87|1912.07|14767
1601989200000|2020-10-06 13:00:00|1916.36|1915.56|1915.49|1914.99|1921.48|1920.68|1912.36|1911.77|16653
1601992800000|2020-10-06 14:00:00|1915.5|1915|1911.69|1910.89|1918.6|1917.99|1911.38|1910.76|17984
1601996400000|2020-10-06 15:00:00|1911.72|1910.92|1902.69|1901.89|1913.89|1913.22|1902.26|1901.46|16115
1602000000000|2020-10-06 16:00:00|1902.67|1901.87|1904.23|1903.73|1906.45|1905.81|1901.18|1900.38|13822
1602003600000|2020-10-06 17:00:00|1904.22|1903.72|1901.27|1900.47|1904.88|1904.28|1898.83|1898.03|11337
1602007200000|2020-10-06 18:00:00|1901.24|1900.44|1898.11|1897.31|1906.94|1906.18|1892.65|1891.85|12955
1602010800000|2020-10-06 19:00:00|1897.85|1897.05|1888.42|1887.62|1897.92|1897.12|1887.3|1886.5|21389
1602014400000|2020-10-06 20:00:00|1888.43|1887.63|1878.78|1877.98|1889.66|1888.86|1875.33|1872.81|9974
1602021600000|2020-10-06 22:00:00|1880.32|1879.52|1876.6|1875.8|1881.96|1880.77|1875.27|1874.47|7004
1602025200000|2020-10-06 23:00:00|1876.58|1875.78|1880.68|1879.88|1881.21|1880.41|1876.25|1875.45|6231
1602028800000|2020-10-07 00:00:00|1880.74|1879.94|1878.93|1878.13|1881.29|1880.64|1876.94|1876.38|7658
1602032400000|2020-10-07 01:00:00|1879.04|1878.24|1880.03|1879.23|1881.41|1880.61|1873.39|1872.06|7623
1602036000000|2020-10-07 02:00:00|1879.98|1879.18|1881.63|1880.83|1882.51|1881.95|1879.01|1878.21|7542
1602039600000|2020-10-07 03:00:00|1881.65|1880.85|1883.31|1882.51|1884.37|1883.87|1880.03|1879.23|5324
1602043200000|2020-10-07 04:00:00|1883.42|1882.62|1883.28|1882.48|1884.36|1883.64|1882.37|1881.68|4134
1602046800000|2020-10-07 05:00:00|1883.29|1882.49|1886.22|1885.42|1887.76|1887.12|1882.33|1881.53|6204
1602050400000|2020-10-07 06:00:00|1886.24|1885.44|1894.62|1894.12|1894.8|1894.23|1885.32|1884.52|9773
1602054000000|2020-10-07 07:00:00|1894.57|1894.07|1893.23|1892.73|1898.32|1897.78|1890.04|1889.39|13290
1602057600000|2020-10-07 08:00:00|1893.24|1892.74|1890.28|1889.78|1895.31|1894.69|1889.65|1889.05|10853
1602061200000|2020-10-07 09:00:00|1890.22|1889.72|1888.61|1888.11|1890.85|1890.2|1886.94|1886.36|9735
1602064800000|2020-10-07 10:00:00|1888.51|1888.01|1886.06|1885.56|1889.76|1889.13|1885.74|1885.15|8674
1602068400000|2020-10-07 11:00:00|1886.05|1885.55|1888.9|1888.4|1889.42|1888.77|1883.07|1882.27|11538
1602072000000|2020-10-07 12:00:00|1888.91|1888.41|1890.11|1889.61|1892.27|1891.77|1886.51|1886|13133
1602075600000|2020-10-07 13:00:00|1890.1|1889.6|1883.75|1882.95|1890.91|1890.29|1883.65|1882.85|16888
1602079200000|2020-10-07 14:00:00|1883.77|1882.97|1884.23|1883.43|1886.17|1885.42|1879.65|1878.85|18304
1602082800000|2020-10-07 15:00:00|1884.27|1883.47|1886.23|1885.43|1889.21|1888.41|1883.83|1883.19|16452
1602086400000|2020-10-07 16:00:00|1886.22|1885.42|1886.99|1886.19|1887.68|1886.88|1881.32|1880.52|12523
1602090000000|2020-10-07 17:00:00|1886.93|1886.13|1885.75|1884.95|1889.29|1888.49|1885.39|1884.08|10629
1602093600000|2020-10-07 18:00:00|1885.64|1884.84|1886.11|1885.31|1888.3|1887.61|1885.47|1882.8|9422
1602097200000|2020-10-07 19:00:00|1886.09|1885.29|1887.54|1886.74|1888.21|1887.41|1885.61|1884.94|8315
1602100800000|2020-10-07 20:00:00|1887.64|1886.84|1887.57|1886.77|1889.4|1888.54|1886.71|1885.91|3583
1602108000000|2020-10-07 22:00:00|1888.25|1887.45|1887.99|1887.19|1889.99|1888.04|1887.41|1886.16|2799
1602111600000|2020-10-07 23:00:00|1888|1887.2|1887.52|1886.72|1888.61|1887.81|1887.12|1886.48|2589
1602115200000|2020-10-08 00:00:00|1887.51|1886.71|1886.88|1886.08|1887.59|1886.79|1884.81|1884.01|5605
1602118800000|2020-10-08 01:00:00|1886.87|1886.07|1888.92|1888.12|1889.73|1888.93|1884.26|1883.46|6944
1602122400000|2020-10-08 02:00:00|1888.88|1888.08|1887.96|1887.16|1889.07|1888.27|1886.01|1885.51|4995
1602126000000|2020-10-08 03:00:00|1887.97|1887.17|1885.74|1884.94|1888.12|1887.32|1883.9|1883.1|4637
1602129600000|2020-10-08 04:00:00|1885.79|1884.99|1886.07|1885.27|1886.79|1885.99|1884.76|1884.04|3621
1602133200000|2020-10-08 05:00:00|1886.06|1885.26|1889.26|1888.46|1890.8|1890|1886.06|1885.26|5710
1602136800000|2020-10-08 06:00:00|1889.23|1888.43|1894.69|1894.19|1894.88|1894.24|1887.2|1886.43|10595
1602140400000|2020-10-08 07:00:00|1894.84|1894.34|1891.36|1890.56|1895.88|1895.08|1890.56|1889.8|11762
1602144000000|2020-10-08 08:00:00|1891.41|1890.61|1892.41|1891.61|1893.43|1892.8|1890.61|1889.9|9870
1602147600000|2020-10-08 09:00:00|1892.36|1891.56|1892.89|1892.39|1893.29|1892.58|1890.59|1889.83|9124
1602151200000|2020-10-08 10:00:00|1892.92|1892.42|1893.93|1893.13|1894.91|1894.4|1891.41|1890.61|9643
1602154800000|2020-10-08 11:00:00|1893.92|1893.12|1892.83|1892.33|1894.33|1893.53|1890.55|1889.86|10063
1602158400000|2020-10-08 12:00:00|1892.79|1892.29|1898.73|1897.93|1900.37|1899.7|1891.42|1890.77|15189
1602162000000|2020-10-08 13:00:00|1898.58|1898.08|1895.02|1894.22|1901.04|1900.48|1894.64|1894.03|15283
1602165600000|2020-10-08 14:00:00|1895|1894.2|1886.14|1885.64|1895.17|1894.56|1883.6|1883.03|17435
1602169200000|2020-10-08 15:00:00|1886.12|1885.62|1889.09|1888.59|1890.63|1890.02|1885.98|1885.48|12605
1602172800000|2020-10-08 16:00:00|1889.1|1888.6|1885.64|1885.14|1890.69|1890.08|1885.26|1884.66|9240
1602176400000|2020-10-08 17:00:00|1885.6|1885.1|1892.29|1891.79|1892.94|1892.38|1882.26|1881.72|11944
1602180000000|2020-10-08 18:00:00|1892.26|1891.76|1893.11|1892.31|1893.47|1892.82|1890.5|1889.85|7104
1602183600000|2020-10-08 19:00:00|1892.9|1892.4|1894.59|1894.09|1894.79|1894.24|1892.1|1891.38|6680
1602187200000|2020-10-08 20:00:00|1894.55|1894.05|1894|1893.2|1895.33|1894.75|1893.42|1892.05|3201
1602194400000|2020-10-08 22:00:00|1894.37|1893.57|1896.8|1896|1897.23|1896.43|1894.01|1892.18|3487
1602198000000|2020-10-08 23:00:00|1896.86|1896.06|1895.56|1895.06|1897.31|1896.51|1895.37|1894.69|3643
1602201600000|2020-10-09 00:00:00|1895.55|1895.05|1899.79|1898.99|1899.88|1899.08|1895.24|1894.59|6454
1602205200000|2020-10-09 01:00:00|1899.76|1898.96|1907.07|1906.27|1907.1|1906.5|1899.74|1898.94|11871
1602208800000|2020-10-09 02:00:00|1907.13|1906.33|1910.26|1909.76|1910.55|1909.95|1905.71|1905.04|8844
1602212400000|2020-10-09 03:00:00|1910.25|1909.75|1911.35|1910.55|1913.42|1912.78|1910.16|1909.53|7364
1602216000000|2020-10-09 04:00:00|1911.34|1910.54|1909.37|1908.87|1912.15|1911.53|1909.3|1908.8|4634
1602219600000|2020-10-09 05:00:00|1909.36|1908.86|1908.88|1908.08|1912.3|1911.75|1908.55|1907.9|7677
1602223200000|2020-10-09 06:00:00|1908.9|1908.1|1908.1|1907.3|1909.11|1908.35|1905.99|1905.31|10754
1602226800000|2020-10-09 07:00:00|1908.11|1907.31|1913.65|1912.85|1914.17|1913.56|1908|1907.29|11454
1602230400000|2020-10-09 08:00:00|1913.66|1912.86|1915.66|1914.86|1917.04|1916.41|1913.58|1912.86|12325
1602234000000|2020-10-09 09:00:00|1915.68|1914.88|1914.35|1913.55|1915.85|1915.17|1912.09|1911.42|10776
1602237600000|2020-10-09 10:00:00|1914.37|1913.57|1916.5|1915.7|1918.59|1917.95|1913.38|1912.75|8995
1602241200000|2020-10-09 11:00:00|1916.52|1915.72|1913.34|1912.84|1918.11|1917.43|1912.72|1912.22|10485
1602244800000|2020-10-09 12:00:00|1913.58|1913.08|1921.34|1920.54|1922.12|1921.57|1913.28|1912.69|13627
1602248400000|2020-10-09 13:00:00|1921.33|1920.53|1923.71|1922.91|1925.29|1924.65|1916.92|1916.28|16607
1602252000000|2020-10-09 14:00:00|1923.65|1922.85|1926.9|1926.1|1929.58|1929.07|1922.61|1921.96|16795
1602255600000|2020-10-09 15:00:00|1926.91|1926.11|1920.85|1920.05|1928.24|1927.59|1920.33|1919.62|14551
1602259200000|2020-10-09 16:00:00|1920.66|1920.16|1923.87|1923.07|1926.22|1925.6|1919.89|1919.29|13670
1602262800000|2020-10-09 17:00:00|1923.71|1923.21|1925.54|1924.74|1926.17|1925.51|1920.95|1920.36|10819
1602266400000|2020-10-09 18:00:00|1925.55|1924.75|1928.52|1928.02|1930.05|1929.41|1925.13|1924.46|10922
1602270000000|2020-10-09 19:00:00|1928.55|1928.05|1929.16|1928.66|1929.57|1928.94|1926.5|1925.88|7944
1602273600000|2020-10-09 20:00:00|1929.14|1928.64|1931.59|1929.55|1934.77|1930.22|1928.27|1926.32|4764
1602453600000|2020-10-11 22:00:00|1927.94|1927.14|1929.84|1929.04|1931.31|1930.51|1926.8|1926|5650
1602457200000|2020-10-11 23:00:00|1929.82|1929.02|1929.63|1928.83|1933.79|1932.99|1928.93|1928.22|6675
1602460800000|2020-10-12 00:00:00|1929.62|1928.82|1925.51|1924.71|1929.62|1928.82|1922.95|1922.15|8941
1602464400000|2020-10-12 01:00:00|1925.52|1924.72|1927.75|1926.95|1930.78|1929.98|1922.04|1921.24|13875
1602468000000|2020-10-12 02:00:00|1927.74|1926.94|1927.97|1927.17|1928.09|1927.43|1924.39|1923.68|7640
1602471600000|2020-10-12 03:00:00|1927.95|1927.15|1927.79|1926.99|1930.11|1929.31|1926.1|1925.3|6163
1602475200000|2020-10-12 04:00:00|1927.8|1927|1929.14|1928.34|1930.99|1930.41|1927.44|1926.64|5401
1602478800000|2020-10-12 05:00:00|1929.13|1928.33|1931.04|1930.24|1932.44|1931.64|1928.39|1927.8|7755
1602482400000|2020-10-12 06:00:00|1931.03|1930.23|1926.47|1925.97|1932.1|1931.59|1925.54|1924.93|10454
1602486000000|2020-10-12 07:00:00|1926.46|1925.96|1926.57|1926.07|1928.36|1927.78|1924.2|1923.64|10643
1602489600000|2020-10-12 08:00:00|1926.58|1926.08|1924.03|1923.53|1926.87|1926.29|1922.86|1922.24|9203
1602493200000|2020-10-12 09:00:00|1924.02|1923.52|1922.61|1922.11|1924.27|1923.67|1919.42|1918.92|9752
1602496800000|2020-10-12 10:00:00|1922.6|1922.1|1920.32|1919.82|1923.91|1923.35|1920.32|1919.74|7753
1602500400000|2020-10-12 11:00:00|1920.33|1919.83|1924.91|1924.41|1925.4|1924.76|1918.63|1918.13|9772
1602504000000|2020-10-12 12:00:00|1924.88|1924.38|1925.48|1924.98|1928.9|1928.28|1922.42|1921.92|12605
1602507600000|2020-10-12 13:00:00|1925.47|1924.97|1924.5|1924|1925.47|1924.97|1919.99|1919.49|15092
1602511200000|2020-10-12 14:00:00|1924.49|1923.99|1924.76|1924.26|1926.29|1925.66|1919.55|1919.05|15467
1602514800000|2020-10-12 15:00:00|1924.78|1924.28|1923.38|1922.88|1925.08|1924.52|1920.56|1920.03|11965
1602518400000|2020-10-12 16:00:00|1923.37|1922.87|1925.19|1924.69|1926.09|1925.59|1922.29|1921.79|9373
1602522000000|2020-10-12 17:00:00|1925.2|1924.7|1923.81|1923.31|1925.76|1925.26|1922.32|1921.82|9196
1602525600000|2020-10-12 18:00:00|1923.8|1923.3|1923.41|1922.91|1924.17|1923.67|1920.58|1919.95|7409
1602529200000|2020-10-12 19:00:00|1923.36|1922.86|1923.66|1923.16|1924.7|1924.11|1922.4|1921.9|6956
1602532800000|2020-10-12 20:00:00|1923.61|1923.11|1923.19|1922.39|1923.9|1923.31|1922.11|1921.36|2393
1602540000000|2020-10-12 22:00:00|1923.55|1922.75|1924.55|1923.75|1924.94|1924.29|1923.19|1922.39|2614
1602543600000|2020-10-12 23:00:00|1924.58|1923.78|1925.61|1924.81|1925.88|1925.25|1924.19|1923.39|2933
1602547200000|2020-10-13 00:00:00|1925.63|1924.83|1922.35|1921.55|1925.63|1924.83|1918.89|1918.24|8735
1602550800000|2020-10-13 01:00:00|1922.33|1921.53|1917.24|1916.44|1922.33|1921.53|1917.01|1916.38|10473
1602554400000|2020-10-13 02:00:00|1917.22|1916.42|1913.47|1912.97|1917.77|1917.1|1911.53|1910.94|12271
1602558000000|2020-10-13 03:00:00|1913.58|1912.78|1911.71|1911.21|1913.59|1912.96|1910.91|1910.32|7006
1602561600000|2020-10-13 04:00:00|1911.9|1911.1|1912.44|1911.94|1912.77|1912.21|1910.63|1909.97|5538
1602565200000|2020-10-13 05:00:00|1912.45|1911.95|1915.43|1914.63|1917.35|1916.69|1911.44|1910.86|9460
1602568800000|2020-10-13 06:00:00|1915.47|1914.67|1916.9|1916.1|1919.08|1918.49|1914.02|1913.32|11025
1602572400000|2020-10-13 07:00:00|1916.74|1916.24|1918.92|1918.42|1921.15|1920.51|1914.85|1914.35|12301
1602576000000|2020-10-13 08:00:00|1918.93|1918.43|1923.12|1922.62|1925.39|1924.84|1918.36|1917.86|11883
1602579600000|2020-10-13 09:00:00|1923.05|1922.55|1921.42|1920.92|1924.58|1924|1921.01|1920.51|9607
1602583200000|2020-10-13 10:00:00|1921.39|1920.89|1921.37|1920.87|1922.55|1922.05|1920.22|1919.65|8324
1602586800000|2020-10-13 11:00:00|1921.41|1920.91|1920.62|1920.12|1923.09|1922.29|1918.97|1918.21|11037
1602590400000|2020-10-13 12:00:00|1920.63|1920.13|1909.91|1909.41|1924.53|1923.93|1909.59|1908.79|16130
1602594000000|2020-10-13 13:00:00|1909.92|1909.42|1896.21|1895.71|1910.06|1909.45|1893.74|1892.94|22130
1602597600000|2020-10-13 14:00:00|1896.2|1895.7|1892.87|1892.37|1896.35|1895.85|1886.73|1886.23|20611
1602601200000|2020-10-13 15:00:00|1892.86|1892.36|1894.98|1894.48|1895.89|1895.36|1890.42|1889.92|14536
1602604800000|2020-10-13 16:00:00|1895|1894.5|1891.66|1891.16|1895.23|1894.56|1890.48|1889.98|12863
1602608400000|2020-10-13 17:00:00|1891.82|1891.02|1890.8|1890.3|1893.5|1893|1889.03|1888.53|10755
1602612000000|2020-10-13 18:00:00|1890.81|1890.31|1894.93|1894.43|1895.46|1894.96|1889.69|1889.19|9781
1602615600000|2020-10-13 19:00:00|1894.92|1894.42|1893.33|1892.83|1895.55|1895.03|1892.81|1892.31|7170
1602619200000|2020-10-13 20:00:00|1893.29|1892.79|1891.7|1890.9|1894.14|1893.64|1891.36|1890.56|3899
1602626400000|2020-10-13 22:00:00|1892.93|1892.13|1892.6|1891.8|1894.33|1893.15|1892.48|1891.68|3117
1602630000000|2020-10-13 23:00:00|1892.59|1891.79|1893.75|1893.25|1893.81|1893.31|1891.43|1890.76|3743
1602633600000|2020-10-14 00:00:00|1893.74|1893.24|1892.16|1891.66|1894.91|1894.13|1890.52|1889.9|6989
1602637200000|2020-10-14 01:00:00|1892.12|1891.62|1890.8|1890|1893.26|1892.67|1882.82|1882.14|13517
1602640800000|2020-10-14 02:00:00|1890.78|1889.98|1896.13|1895.33|1896.23|1895.58|1890.4|1889.73|9184
1602644400000|2020-10-14 03:00:00|1896.08|1895.28|1896.41|1895.91|1898.15|1897.57|1894.81|1894.31|6830
1602648000000|2020-10-14 04:00:00|1896.43|1895.93|1895.01|1894.21|1898.04|1897.43|1894.53|1893.84|5782
1602651600000|2020-10-14 05:00:00|1894.97|1894.17|1895.58|1894.78|1896.26|1895.56|1892.91|1892.32|6985
1602655200000|2020-10-14 06:00:00|1895.57|1894.77|1897.56|1897.06|1898.44|1897.85|1894.53|1893.9|9595
1602658800000|2020-10-14 07:00:00|1897.6|1897.1|1895.9|1895.4|1898.11|1897.61|1893.33|1892.76|10662
1602662400000|2020-10-14 08:00:00|1896|1895.5|1899.51|1898.71|1900.52|1899.9|1896|1895.37|9339
1602666000000|2020-10-14 09:00:00|1899.39|1898.89|1898.34|1897.84|1900.97|1900.17|1895.65|1895.07|9320
1602669600000|2020-10-14 10:00:00|1898.32|1897.82|1899.11|1898.31|1900.33|1899.69|1894.77|1894.27|9714
1602673200000|2020-10-14 11:00:00|1899.12|1898.32|1900.86|1900.06|1903.31|1902.67|1898.39|1897.79|10307
1602676800000|2020-10-14 12:00:00|1900.69|1900.19|1908.06|1907.56|1909.66|1909.16|1899.16|1898.66|14914
1602680400000|2020-10-14 13:00:00|1907.97|1907.47|1912.64|1912.14|1913.31|1912.77|1905.22|1904.58|15879
1602684000000|2020-10-14 14:00:00|1912.65|1912.15|1907.51|1907.01|1913.1|1912.52|1906.37|1905.87|16287
1602687600000|2020-10-14 15:00:00|1907.59|1907.09|1903.51|1903.01|1912.45|1911.95|1903.02|1902.52|14789
1602691200000|2020-10-14 16:00:00|1903.63|1903.13|1901.59|1901.09|1905.03|1904.39|1900.07|1899.48|15006
1602694800000|2020-10-14 17:00:00|1901.6|1901.1|1903|1902.5|1904.37|1903.85|1901.33|1900.7|9438
1602698400000|2020-10-14 18:00:00|1902.97|1902.47|1903.04|1902.54|1903.74|1903.24|1900.67|1900.14|7135
1602702000000|2020-10-14 19:00:00|1903.03|1902.53|1900.11|1899.31|1905.05|1904.46|1899.67|1899.09|7473
1602705600000|2020-10-14 20:00:00|1899.41|1898.91|1902.3|1901.5|1902.63|1901.97|1899.41|1898.86|3330
1602712800000|2020-10-14 22:00:00|1902.76|1901.96|1899.76|1898.96|1903.29|1902.49|1898.91|1898.26|4225
1602716400000|2020-10-14 23:00:00|1899.78|1898.98|1898.74|1897.94|1900.93|1900.13|1897.5|1896.7|4144
1602720000000|2020-10-15 00:00:00|1898.73|1897.93|1896.43|1895.63|1900.84|1900.2|1894.93|1894.41|6801
1602723600000|2020-10-15 01:00:00|1896.32|1895.52|1897.67|1896.87|1898.22|1897.6|1892.37|1891.72|11595
1602727200000|2020-10-15 02:00:00|1897.69|1896.89|1895.23|1894.73|1898.95|1898.15|1894.07|1893.3|7922
1602730800000|2020-10-15 03:00:00|1895.22|1894.72|1898.53|1898.03|1898.69|1898.04|1893.65|1892.99|6394
1602734400000|2020-10-15 04:00:00|1898.55|1898.05|1901.69|1900.89|1902.38|1901.83|1897.33|1896.77|5808
1602738000000|2020-10-15 05:00:00|1901.55|1901.05|1899.1|1898.3|1902.55|1901.86|1898.44|1897.79|6723
1602741600000|2020-10-15 06:00:00|1899.09|1898.29|1898.39|1897.89|1900.72|1900.2|1896.35|1895.72|11311
1602745200000|2020-10-15 07:00:00|1898.54|1897.74|1902.71|1902.21|1904.04|1903.54|1896.68|1896.03|12326
1602748800000|2020-10-15 08:00:00|1902.72|1902.22|1895.24|1894.74|1903.24|1902.6|1893.19|1892.39|13560
1602752400000|2020-10-15 09:00:00|1895.25|1894.75|1897.18|1896.38|1897.49|1896.84|1890.18|1889.68|13473
1602756000000|2020-10-15 10:00:00|1897.25|1896.45|1897.04|1896.54|1898.13|1897.39|1892.89|1892.36|11816
1602759600000|2020-10-15 11:00:00|1897.05|1896.55|1892.02|1891.52|1897.8|1897.14|1891.7|1891.2|11355
1602763200000|2020-10-15 12:00:00|1892.03|1891.53|1895.65|1895.15|1897.08|1896.46|1889.86|1889.36|16601
1602766800000|2020-10-15 13:00:00|1895.64|1895.14|1896.01|1895.51|1902.74|1902.05|1891.99|1891.49|19616
1602770400000|2020-10-15 14:00:00|1895.92|1895.42|1899.97|1899.47|1901.69|1901.14|1892.19|1891.69|19564
1602774000000|2020-10-15 15:00:00|1900.04|1899.54|1903.96|1903.46|1907.24|1906.74|1899.55|1899.05|16303
1602777600000|2020-10-15 16:00:00|1903.95|1903.45|1904|1903.5|1905.27|1904.68|1902.12|1901.62|10788
1602781200000|2020-10-15 17:00:00|1903.99|1903.49|1905.6|1905.1|1908.12|1907.47|1902.99|1902.4|9744
1602784800000|2020-10-15 18:00:00|1905.62|1905.12|1906.17|1905.67|1907.59|1907|1904.61|1904.04|7721
1602788400000|2020-10-15 19:00:00|1906.19|1905.69|1906.92|1906.42|1908.89|1908.39|1905.36|1904.86|8032
1602792000000|2020-10-15 20:00:00|1906.83|1906.33|1909.02|1908.22|1909.4|1908.78|1906.71|1906.21|3271
1602799200000|2020-10-15 22:00:00|1908.75|1907.95|1908|1907.2|1909.54|1908.74|1907.59|1906.9|2858
1602802800000|2020-10-15 23:00:00|1907.98|1907.18|1906.91|1906.11|1909.26|1908.46|1905.97|1905.31|3270
1602806400000|2020-10-16 00:00:00|1906.94|1906.14|1908.01|1907.21|1908.11|1907.31|1905.42|1904.62|6864
1602810000000|2020-10-16 01:00:00|1908.02|1907.22|1908.28|1907.48|1911.15|1910.42|1906.66|1906.14|9323
1602813600000|2020-10-16 02:00:00|1908.27|1907.47|1908.9|1908.1|1909.59|1908.92|1906.14|1905.59|6047
1602817200000|2020-10-16 03:00:00|1908.89|1908.09|1906.46|1905.66|1909.61|1908.93|1905.42|1904.8|5608
1602820800000|2020-10-16 04:00:00|1906.4|1905.6|1906.26|1905.46|1906.59|1905.84|1904.36|1903.71|4419
1602824400000|2020-10-16 05:00:00|1906.23|1905.43|1906.23|1905.43|1909.47|1908.81|1905.23|1904.58|6499
1602828000000|2020-10-16 06:00:00|1906.24|1905.44|1906.31|1905.51|1907.19|1906.39|1903.16|1902.58|8748
1602831600000|2020-10-16 07:00:00|1906.3|1905.5|1909.78|1908.98|1910.31|1909.71|1905.02|1904.28|11660
1602835200000|2020-10-16 08:00:00|1909.76|1908.96|1910.44|1909.64|1913.23|1912.73|1908.91|1908.27|10134
1602838800000|2020-10-16 09:00:00|1910.43|1909.63|1907.96|1907.16|1911.18|1910.55|1906.99|1906.19|8287
1602842400000|2020-10-16 10:00:00|1907.87|1907.37|1908.96|1908.16|1910.52|1909.89|1906.36|1905.56|8518
1602846000000|2020-10-16 11:00:00|1908.94|1908.14|1909.83|1909.03|1911.78|1911.14|1908.19|1907.68|9534
1602849600000|2020-10-16 12:00:00|1909.84|1909.04|1907.22|1906.72|1914.39|1913.81|1905.45|1904.87|14263
1602853200000|2020-10-16 13:00:00|1907.23|1906.73|1906.4|1905.6|1910.93|1910.32|1904.46|1903.66|15487
1602856800000|2020-10-16 14:00:00|1906.43|1905.63|1902.51|1902.01|1909.81|1909.31|1899.3|1898.8|17107
1602860400000|2020-10-16 15:00:00|1902.5|1902|1901.85|1901.35|1904.09|1903.43|1898.13|1897.6|13967
1602864000000|2020-10-16 16:00:00|1901.82|1901.32|1903.36|1902.56|1903.54|1902.97|1900|1899.48|8642
1602867600000|2020-10-16 17:00:00|1903.19|1902.69|1902.23|1901.73|1904.86|1904.26|1901.62|1901|7250
1602871200000|2020-10-16 18:00:00|1902.25|1901.75|1903.92|1903.42|1904.09|1903.54|1901.64|1901.01|6423
1602874800000|2020-10-16 19:00:00|1903.93|1903.43|1899.87|1899.37|1903.98|1903.45|1899.44|1898.82|8053
1602878400000|2020-10-16 20:00:00|1900.01|1899.51|1899.8|1899|1900.59|1899.99|1898.34|1897.61|3571
1603058400000|2020-10-18 22:00:00|1900.2|1899.4|1901.46|1900.36|1903.47|1902.67|1899.36|1898.56|4053
1603062000000|2020-10-18 23:00:00|1901.18|1900.08|1901.12|1900.02|1902.06|1900.96|1899.19|1898.14|2839
1603065600000|2020-10-19 00:00:00|1901.39|1900.59|1901.97|1900.87|1902.7|1901.78|1899.58|1898.48|4362
1603069200000|2020-10-19 01:00:00|1901.82|1900.72|1902.35|1901.25|1903.55|1902.71|1897.68|1896.58|8972
1603072800000|2020-10-19 02:00:00|1902.38|1901.28|1902.73|1901.63|1902.91|1901.81|1901.01|1899.99|6366
1603076400000|2020-10-19 03:00:00|1902.76|1901.66|1901.72|1900.62|1903.09|1901.99|1900.33|1899.23|4141
1603080000000|2020-10-19 04:00:00|1901.75|1900.65|1903.49|1902.39|1904.13|1903.04|1900.75|1899.74|3095
1603083600000|2020-10-19 05:00:00|1903.41|1902.31|1908.62|1907.52|1909.81|1908.71|1902.9|1901.88|8038
1603087200000|2020-10-19 06:00:00|1908.66|1907.56|1909.22|1908.42|1911.67|1910.57|1908.31|1907.28|12741
1603090800000|2020-10-19 07:00:00|1909.26|1908.46|1909.84|1908.74|1912.3|1911.5|1909|1908.05|9677
1603094400000|2020-10-19 08:00:00|1909.88|1908.78|1911.92|1910.82|1913.01|1912.05|1908.93|1907.95|8519
1603098000000|2020-10-19 09:00:00|1911.96|1910.86|1911.56|1911.06|1913.23|1912.58|1910.09|1909.34|8774
1603101600000|2020-10-19 10:00:00|1911.55|1911.05|1913.91|1913.41|1914.33|1913.71|1911.27|1910.63|8076
1603105200000|2020-10-19 11:00:00|1913.96|1913.46|1912.5|1912|1914.27|1913.62|1911.82|1911.17|7733
1603108800000|2020-10-19 12:00:00|1912.52|1912.02|1912.18|1911.68|1919.03|1918.23|1909.51|1908.89|13307
1603112400000|2020-10-19 13:00:00|1912.24|1911.74|1907.57|1907.07|1912.78|1912.28|1907.32|1906.7|13941
1603116000000|2020-10-19 14:00:00|1907.59|1907.09|1908.87|1908.37|1910.57|1909.93|1903.17|1902.67|16268
1603119600000|2020-10-19 15:00:00|1908.81|1908.31|1908.59|1908.09|1910.07|1909.48|1904.28|1903.78|12450
1603123200000|2020-10-19 16:00:00|1908.62|1908.12|1910.08|1909.58|1910.54|1909.99|1907.66|1907.09|9331
1603126800000|2020-10-19 17:00:00|1910.05|1909.55|1906.02|1905.52|1910.76|1910.26|1905.5|1904.93|7854
1603130400000|2020-10-19 18:00:00|1906.01|1905.51|1903.29|1902.79|1907.49|1906.99|1902.83|1902.26|9180
1603134000000|2020-10-19 19:00:00|1903.28|1902.78|1901.19|1900.69|1904.59|1903.97|1900.93|1900.26|11904
1603137600000|2020-10-19 20:00:00|1901.26|1900.76|1905.01|1904.21|1905.4|1904.48|1901.2|1900.54|4090
1603144800000|2020-10-19 22:00:00|1904.84|1904.04|1903.85|1903.05|1905.33|1904.39|1903.37|1902.6|3213
1603148400000|2020-10-19 23:00:00|1903.89|1903.09|1903.49|1902.69|1903.94|1903.24|1902.43|1901.63|3430
1603152000000|2020-10-20 00:00:00|1903.5|1902.7|1903.66|1903.16|1904.49|1903.92|1902.08|1901.32|5665
1603155600000|2020-10-20 01:00:00|1903.67|1903.17|1896.95|1896.45|1904.62|1904.01|1896.95|1896.25|10653
1603159200000|2020-10-20 02:00:00|1896.93|1896.43|1901.46|1900.66|1901.79|1901.23|1894.91|1894.35|10092
1603162800000|2020-10-20 03:00:00|1901.48|1900.68|1901.36|1900.86|1904.55|1903.81|1900.19|1899.56|6802
1603166400000|2020-10-20 04:00:00|1901.33|1900.83|1901.8|1901|1902.69|1902.1|1900.76|1900.18|4671
1603170000000|2020-10-20 05:00:00|1901.79|1900.99|1902.3|1901.5|1903.51|1902.71|1899.99|1899.3|6666
1603173600000|2020-10-20 06:00:00|1902.29|1901.49|1902.44|1901.64|1904.57|1903.77|1899.28|1898.48|9378
1603177200000|2020-10-20 07:00:00|1902.29|1901.79|1900.89|1900.39|1904.07|1903.33|1899.86|1899.18|10567
1603180800000|2020-10-20 08:00:00|1900.9|1900.4|1901.96|1901.46|1903.49|1902.97|1899.96|1899.33|8251
1603184400000|2020-10-20 09:00:00|1902|1901.5|1906.45|1905.95|1908.55|1908.04|1901.44|1900.8|10193
1603188000000|2020-10-20 10:00:00|1906.49|1905.99|1905.92|1905.42|1908.57|1907.95|1904.75|1904.17|8563
1603191600000|2020-10-20 11:00:00|1905.91|1905.41|1905.54|1905.04|1906.53|1905.91|1903.92|1903.27|7436
1603195200000|2020-10-20 12:00:00|1905.55|1905.05|1905.69|1904.89|1907.82|1907.2|1900.59|1900.09|12861
1603198800000|2020-10-20 13:00:00|1905.37|1904.87|1901.23|1900.73|1906.31|1905.65|1899.64|1899|15705
1603202400000|2020-10-20 14:00:00|1901.38|1900.58|1909.24|1908.74|1912.76|1912.24|1897.98|1897.46|18127
1603206000000|2020-10-20 15:00:00|1909.27|1908.77|1911.27|1910.77|1912.48|1911.9|1906.06|1905.29|14959
1603209600000|2020-10-20 16:00:00|1911.29|1910.79|1909.27|1908.47|1912.38|1911.76|1908.08|1907.42|11340
1603213200000|2020-10-20 17:00:00|1909.3|1908.5|1913.36|1912.86|1913.97|1913.47|1909.26|1908.5|9835
1603216800000|2020-10-20 18:00:00|1913.37|1912.87|1910.71|1910.21|1914.56|1913.91|1910.48|1909.96|9807
1603220400000|2020-10-20 19:00:00|1910.73|1910.23|1910.13|1909.63|1912.84|1912.18|1909.35|1908.74|10005
1603224000000|2020-10-20 20:00:00|1910.28|1909.48|1906.93|1906.13|1910.99|1910.45|1906.78|1905.98|3883
1603231200000|2020-10-20 22:00:00|1909.17|1908.37|1911.52|1910.72|1912.16|1911.36|1909.02|1908.22|3812
1603234800000|2020-10-20 23:00:00|1911.51|1910.71|1911.23|1910.43|1913.02|1912.24|1910.89|1910.09|3771
1603238400000|2020-10-21 00:00:00|1910.99|1910.49|1915.11|1914.31|1916.04|1915.49|1910.47|1909.81|8105
1603242000000|2020-10-21 01:00:00|1915.12|1914.32|1915.59|1914.79|1917.32|1916.77|1913.86|1913.15|9950
1603245600000|2020-10-21 02:00:00|1915.65|1914.85|1919.02|1918.22|1920.96|1920.16|1915.65|1914.85|9617
1603249200000|2020-10-21 03:00:00|1919.03|1918.23|1918.12|1917.32|1919.74|1919.21|1918|1917.32|6354
1603252800000|2020-10-21 04:00:00|1918.14|1917.34|1919.49|1918.69|1920.15|1919.35|1917.66|1917.04|5760
1603256400000|2020-10-21 05:00:00|1919.5|1918.7|1916.71|1915.91|1920.36|1919.72|1915.96|1915.31|8562
1603260000000|2020-10-21 06:00:00|1916.76|1915.96|1918.02|1917.52|1920.85|1920.13|1915.24|1914.59|11052
1603263600000|2020-10-21 07:00:00|1918.01|1917.51|1920.79|1920.29|1921.35|1920.6|1916.85|1916.21|11348
1603267200000|2020-10-21 08:00:00|1920.81|1920.31|1916.04|1915.24|1923.13|1922.61|1915.5|1915|11893
1603270800000|2020-10-21 09:00:00|1916.09|1915.29|1916.78|1916.28|1918.67|1918.04|1914.84|1914.34|9648
1603274400000|2020-10-21 10:00:00|1916.81|1916.31|1918.6|1917.8|1919.65|1919.1|1916.57|1915.92|7387
1603278000000|2020-10-21 11:00:00|1918.49|1917.99|1916.52|1916.02|1920.1|1919.47|1915.16|1914.6|9656
1603281600000|2020-10-21 12:00:00|1916.65|1916.15|1925.15|1924.65|1926.68|1926.18|1916.65|1916.15|14733
1603285200000|2020-10-21 13:00:00|1925.14|1924.64|1926.45|1925.95|1926.91|1926.3|1922.22|1921.72|16342
1603288800000|2020-10-21 14:00:00|1926.43|1925.93|1927.83|1927.33|1931.88|1931.21|1924.77|1924.27|17093
1603292400000|2020-10-21 15:00:00|1927.8|1927.3|1925.49|1924.99|1928.58|1928.04|1920.52|1919.76|16799
1603296000000|2020-10-21 16:00:00|1925.5|1925|1925.34|1924.84|1929.66|1929.16|1924.17|1923.55|12413
1603299600000|2020-10-21 17:00:00|1925.35|1924.85|1925.07|1924.27|1926.54|1926.03|1923.22|1922.72|9810
1603303200000|2020-10-21 18:00:00|1925.16|1924.36|1923.35|1922.85|1926.25|1925.62|1923.17|1922.67|6399
1603306800000|2020-10-21 19:00:00|1923.28|1922.78|1925|1924.2|1925.1|1924.48|1921.88|1921.23|9363
1603310400000|2020-10-21 20:00:00|1925.05|1924.25|1925.02|1924.22|1925.53|1924.78|1923.74|1923.07|4179
1603317600000|2020-10-21 22:00:00|1925.49|1924.69|1924.7|1923.9|1926.29|1925.79|1924.61|1923.81|2779
1603321200000|2020-10-21 23:00:00|1924.69|1923.89|1921.72|1921.22|1925.07|1924.53|1920.7|1919.98|5043
1603324800000|2020-10-22 00:00:00|1921.87|1921.07|1921.8|1921|1922.54|1921.94|1919.92|1919.37|6557
1603328400000|2020-10-22 01:00:00|1921.82|1921.02|1916.74|1915.94|1922.61|1922.03|1915.96|1915.33|9448
1603332000000|2020-10-22 02:00:00|1916.75|1915.95|1915.06|1914.56|1917.06|1916.54|1911.13|1910.33|9723
1603335600000|2020-10-22 03:00:00|1915.05|1914.55|1914.06|1913.56|1916.12|1915.55|1913.13|1912.47|5148
1603339200000|2020-10-22 04:00:00|1914.04|1913.54|1914.05|1913.25|1914.38|1913.8|1913.48|1912.83|3962
1603342800000|2020-10-22 05:00:00|1913.9|1913.4|1914.89|1914.39|1916.41|1915.83|1913.84|1913.2|6461
1603346400000|2020-10-22 06:00:00|1914.92|1914.42|1918.15|1917.65|1918.51|1917.87|1913.83|1913.17|10084
1603350000000|2020-10-22 07:00:00|1918.12|1917.62|1919.56|1919.06|1920.77|1920.27|1915.21|1914.65|11345
1603353600000|2020-10-22 08:00:00|1919.55|1919.05|1917.29|1916.79|1920.02|1919.52|1917.02|1916.38|9234
1603357200000|2020-10-22 09:00:00|1917.44|1916.64|1918.22|1917.72|1918.81|1918.21|1916.86|1916.3|9288
1603360800000|2020-10-22 10:00:00|1918.23|1917.73|1917.32|1916.82|1919.29|1918.65|1915.95|1915.39|7878
1603364400000|2020-10-22 11:00:00|1917.33|1916.83|1914.51|1914.01|1917.64|1916.97|1913.63|1913.04|8737
1603368000000|2020-10-22 12:00:00|1914.53|1914.03|1906.06|1905.56|1915.29|1914.66|1902.87|1902.07|16902
1603371600000|2020-10-22 13:00:00|1906.08|1905.58|1902.22|1901.42|1908.47|1907.78|1901.21|1900.59|16680
1603375200000|2020-10-22 14:00:00|1902.2|1901.4|1899.42|1898.92|1904.12|1903.52|1894.94|1894.37|19910
1603378800000|2020-10-22 15:00:00|1899.43|1898.93|1900.64|1900.14|1903.16|1902.59|1897.69|1897.11|15798
1603382400000|2020-10-22 16:00:00|1900.63|1900.13|1901.03|1900.23|1902.85|1902.28|1899.68|1899.17|10374
1603386000000|2020-10-22 17:00:00|1901.02|1900.22|1903.98|1903.48|1906.1|1905.31|1900.18|1899.55|9882
1603389600000|2020-10-22 18:00:00|1904.12|1903.32|1904.51|1904.01|1905.05|1904.45|1903.52|1902.88|7383
1603393200000|2020-10-22 19:00:00|1904.54|1904.04|1905.53|1905.03|1905.96|1905.26|1902.91|1902.32|6899
1603396800000|2020-10-22 20:00:00|1905.69|1905.19|1904.59|1903.79|1905.95|1905.22|1904.13|1903.33|4180
1603404000000|2020-10-22 22:00:00|1904.85|1904.05|1906.93|1906.13|1907.98|1907.18|1904.83|1904.03|4488
1603407600000|2020-10-22 23:00:00|1906.76|1906.26|1905.5|1904.7|1906.97|1906.33|1904.94|1904.3|4468
1603411200000|2020-10-23 00:00:00|1905.45|1904.65|1903.64|1902.84|1905.54|1904.81|1901.68|1901.04|8019
1603414800000|2020-10-23 01:00:00|1903.48|1902.98|1904.68|1904.18|1905.33|1904.53|1901.95|1901.31|8913
1603418400000|2020-10-23 02:00:00|1904.62|1904.12|1907.15|1906.65|1907.53|1906.88|1904.55|1904.03|7967
1603422000000|2020-10-23 03:00:00|1907.16|1906.66|1906.67|1906.17|1908.21|1907.61|1905.57|1904.99|5527
1603425600000|2020-10-23 04:00:00|1906.68|1906.18|1906.1|1905.6|1907.27|1906.62|1904.7|1904.11|4417
1603429200000|2020-10-23 05:00:00|1906.17|1905.67|1905.13|1904.63|1906.74|1906.14|1904.79|1904.26|5265
1603432800000|2020-10-23 06:00:00|1905.21|1904.71|1906.83|1906.33|1907.18|1906.53|1903.04|1902.42|9978
1603436400000|2020-10-23 07:00:00|1906.81|1906.31|1909.13|1908.63|1909.81|1909.15|1906.1|1905.38|10763
1603440000000|2020-10-23 08:00:00|1909.15|1908.65|1911.33|1910.83|1912.67|1912.05|1907.98|1907.37|9791
1603443600000|2020-10-23 09:00:00|1911.3|1910.8|1909.49|1908.99|1911.97|1911.37|1909.37|1908.73|8267
1603447200000|2020-10-23 10:00:00|1909.48|1908.98|1910.83|1910.33|1911.48|1910.98|1908.72|1908.11|6785
1603450800000|2020-10-23 11:00:00|1910.84|1910.34|1910.85|1910.35|1913.17|1912.66|1909.86|1909.3|8739
1603454400000|2020-10-23 12:00:00|1910.83|1910.33|1910.56|1910.06|1914.76|1914.11|1909.52|1909.01|12515
1603458000000|2020-10-23 13:00:00|1910.55|1910.05|1903.5|1903|1912.06|1911.41|1903.41|1902.82|15321
1603461600000|2020-10-23 14:00:00|1903.57|1903.07|1898.16|1897.66|1907.24|1906.74|1894.71|1894.14|16401
1603465200000|2020-10-23 15:00:00|1898.14|1897.64|1899.13|1898.63|1901.88|1901.26|1896.2|1895.6|14338
1603468800000|2020-10-23 16:00:00|1899.16|1898.66|1901.3|1900.8|1901.69|1901.18|1896.15|1895.65|11489
1603472400000|2020-10-23 17:00:00|1901.23|1900.73|1903.52|1903.02|1905.9|1905.32|1901.07|1900.53|9059
1603476000000|2020-10-23 18:00:00|1903.53|1903.03|1902.43|1901.93|1905.25|1904.59|1902.35|1901.85|6064
1603479600000|2020-10-23 19:00:00|1902.48|1901.98|1904.09|1903.59|1904.34|1903.71|1901.5|1901|6760
1603483200000|2020-10-23 20:00:00|1904.1|1903.6|1902.42|1901.62|1904.35|1903.69|1899.83|1899.03|3905
1603663200000|2020-10-25 22:00:00|1902.62|1901.82|1893.9|1893.1|1903.17|1902.06|1891.77|1890.97|8016
1603666800000|2020-10-25 23:00:00|1894.01|1893.21|1899.01|1898.21|1900.18|1899.38|1893.56|1892.87|5553
1603670400000|2020-10-26 00:00:00|1899|1898.2|1900.67|1899.87|1901.32|1900.6|1898.12|1897.4|6053
1603674000000|2020-10-26 01:00:00|1900.71|1899.91|1898|1897.5|1902.94|1902.27|1896.88|1896.1|9581
1603677600000|2020-10-26 02:00:00|1898.02|1897.52|1899.66|1898.86|1901.5|1900.76|1897.51|1896.87|7829
1603681200000|2020-10-26 03:00:00|1899.64|1898.84|1898.81|1898.01|1900.56|1899.91|1897.53|1896.94|6313
1603684800000|2020-10-26 04:00:00|1898.8|1898|1897.9|1897.4|1899.46|1898.79|1897.64|1897.02|4130
1603688400000|2020-10-26 05:00:00|1897.91|1897.41|1897.36|1896.56|1898.97|1898.39|1895.22|1894.56|7542
1603692000000|2020-10-26 06:00:00|1897.46|1896.66|1898.08|1897.58|1899.28|1898.61|1896.47|1895.84|7924
1603695600000|2020-10-26 07:00:00|1898.1|1897.6|1900.7|1900.2|1902.59|1902.01|1897.19|1896.53|10163
1603699200000|2020-10-26 08:00:00|1900.64|1900.14|1898.78|1898.28|1902.25|1901.75|1896.55|1895.96|12042
1603702800000|2020-10-26 09:00:00|1898.76|1898.26|1903.06|1902.56|1903.39|1902.75|1897.96|1897.42|9494
1603706400000|2020-10-26 10:00:00|1903.05|1902.55|1904.95|1904.45|1905.72|1905.19|1901.53|1901.03|9011
1603710000000|2020-10-26 11:00:00|1904.96|1904.46|1904.19|1903.69|1905.96|1905.39|1903.08|1902.47|9136
1603713600000|2020-10-26 12:00:00|1904.1|1903.6|1901.99|1901.49|1906.59|1906.03|1900.34|1899.79|14765
1603717200000|2020-10-26 13:00:00|1902.01|1901.51|1905.68|1904.88|1907.19|1906.5|1900.27|1899.65|13030
1603720800000|2020-10-26 14:00:00|1905.67|1904.87|1904.25|1903.75|1908.95|1908.45|1902.72|1902.2|13658
1603724400000|2020-10-26 15:00:00|1904.29|1903.79|1904.91|1904.11|1906.3|1905.64|1899.33|1898.53|15483
1603728000000|2020-10-26 16:00:00|1904.89|1904.09|1904.42|1903.92|1906.63|1906.03|1903.36|1902.76|11320
1603731600000|2020-10-26 17:00:00|1904.44|1903.94|1902.89|1902.39|1905.61|1904.97|1900.63|1900.11|9750
1603735200000|2020-10-26 18:00:00|1902.88|1902.38|1903.7|1903.2|1904.59|1903.95|1902.63|1902.05|7484
1603738800000|2020-10-26 19:00:00|1903.71|1903.21|1902.77|1902.27|1904.56|1903.95|1901.03|1900.39|9877
1603742400000|2020-10-26 20:00:00|1902.78|1902.28|1902.75|1901.95|1903.43|1902.8|1901.18|1900.46|3695
1603749600000|2020-10-26 22:00:00|1902.88|1902.08|1902.99|1902.19|1903.3|1902.68|1901.89|1901.09|2961
1603753200000|2020-10-26 23:00:00|1903|1902.2|1902.53|1902.03|1903.72|1903.22|1902.24|1901.7|2180
1603756800000|2020-10-27 00:00:00|1902.59|1902.09|1905.52|1905.02|1905.99|1905.31|1902.2|1901.7|4302
1603760400000|2020-10-27 01:00:00|1905.7|1905.2|1907.13|1906.63|1909.05|1908.46|1905.67|1905.17|7552
1603764000000|2020-10-27 02:00:00|1907.26|1906.76|1909.23|1908.43|1910.88|1910.17|1907.26|1906.66|6336
1603767600000|2020-10-27 03:00:00|1909.25|1908.45|1908.08|1907.28|1909.55|1909.03|1907.88|1907.08|5023
1603771200000|2020-10-27 04:00:00|1908.06|1907.26|1908.18|1907.38|1908.92|1908.12|1907.37|1906.57|3306
1603774800000|2020-10-27 05:00:00|1908.16|1907.36|1908.21|1907.41|1909.49|1908.69|1907.04|1906.39|5274
1603778400000|2020-10-27 06:00:00|1908.26|1907.46|1909.2|1908.4|1910.83|1910.03|1908.23|1907.43|7447
1603782000000|2020-10-27 07:00:00|1909.22|1908.42|1904.67|1903.87|1909.22|1908.42|1903.5|1902.88|9283
1603785600000|2020-10-27 08:00:00|1904.59|1903.79|1901.56|1901.06|1905.57|1904.91|1900.57|1899.77|11324
1603789200000|2020-10-27 09:00:00|1901.58|1901.08|1901.47|1900.67|1902.05|1901.5|1898.2|1897.52|9523
1603792800000|2020-10-27 10:00:00|1901.5|1900.7|1901.28|1900.48|1902.43|1901.83|1898.8|1898|8052
1603796400000|2020-10-27 11:00:00|1901.14|1900.64|1903.29|1902.49|1903.47|1902.84|1901.04|1900.24|7859
1603800000000|2020-10-27 12:00:00|1903.32|1902.52|1906.23|1905.43|1906.32|1905.6|1901.12|1900.52|11053
1603803600000|2020-10-27 13:00:00|1906.2|1905.4|1907.21|1906.41|1908.08|1907.34|1902.43|1901.89|14567
1603807200000|2020-10-27 14:00:00|1907.23|1906.43|1906.09|1905.59|1908.47|1907.93|1905.73|1904.93|15035
1603810800000|2020-10-27 15:00:00|1906.08|1905.58|1908.87|1908.37|1911.88|1911.18|1904.99|1904.4|13249
1603814400000|2020-10-27 16:00:00|1908.88|1908.38|1909.6|1909.1|1910.58|1910.07|1907.92|1907.29|9715
1603818000000|2020-10-27 17:00:00|1909.55|1909.05|1908.95|1908.45|1911.5|1910.83|1908.95|1908.3|7627
1603821600000|2020-10-27 18:00:00|1908.96|1908.46|1908.41|1907.61|1910.36|1909.61|1908.14|1907.48|6236
1603825200000|2020-10-27 19:00:00|1908.42|1907.62|1908.14|1907.34|1909.23|1908.43|1906.65|1906.02|7246
1603828800000|2020-10-27 20:00:00|1908.22|1907.42|1908.34|1907.54|1908.72|1907.92|1906.81|1906.01|4442
1603836000000|2020-10-27 22:00:00|1907.96|1907.16|1905.14|1904.34|1908.99|1908.19|1904.76|1904.1|6201
1603839600000|2020-10-27 23:00:00|1905.16|1904.36|1905.73|1904.93|1906.08|1905.39|1904.72|1903.92|3952
1603843200000|2020-10-28 00:00:00|1905.74|1904.94|1907.18|1906.38|1908.17|1907.51|1902.79|1902.21|6812
1603846800000|2020-10-28 01:00:00|1907.17|1906.37|1907.23|1906.43|1908.69|1908.05|1905.28|1904.48|8181
1603850400000|2020-10-28 02:00:00|1907.21|1906.41|1906.13|1905.33|1907.85|1907.05|1905.98|1905.18|6046
1603854000000|2020-10-28 03:00:00|1906.16|1905.36|1907.21|1906.41|1907.57|1906.87|1904.81|1904.16|5294
1603857600000|2020-10-28 04:00:00|1907.24|1906.44|1908.68|1907.88|1909.29|1908.62|1906.88|1906.19|4720
1603861200000|2020-10-28 05:00:00|1908.67|1907.87|1908.65|1908.15|1909.71|1908.98|1907.61|1906.96|5397
1603864800000|2020-10-28 06:00:00|1908.68|1908.18|1906.87|1906.07|1911.28|1910.63|1905.82|1905.02|9992
1603868400000|2020-10-28 07:00:00|1906.84|1906.04|1906.56|1905.76|1908.23|1907.56|1906.05|1905.31|8868
1603872000000|2020-10-28 08:00:00|1906.53|1905.73|1904.56|1903.76|1907.25|1906.5|1902.44|1901.64|11189
1603875600000|2020-10-28 09:00:00|1904.36|1903.86|1900.23|1899.73|1904.7|1904.1|1899.69|1899.03|10945
1603879200000|2020-10-28 10:00:00|1900.22|1899.72|1897.08|1896.28|1901.26|1900.66|1896.15|1895.51|11490
1603882800000|2020-10-28 11:00:00|1897.03|1896.23|1892.04|1891.24|1897.14|1896.5|1891.14|1890.34|14721
1603886400000|2020-10-28 12:00:00|1891.79|1891.29|1882.65|1882.15|1892.2|1891.66|1877.2|1876.4|19612
1603890000000|2020-10-28 13:00:00|1882.56|1882.06|1876.59|1876.09|1882.91|1882.11|1873.58|1872.86|19983
1603893600000|2020-10-28 14:00:00|1876.51|1876.01|1872.4|1871.6|1879.07|1878.45|1870.96|1870.26|20228
1603897200000|2020-10-28 15:00:00|1872.09|1871.59|1882.83|1882.03|1883.84|1883.17|1869.87|1869.07|18096
1603900800000|2020-10-28 16:00:00|1882.85|1882.05|1881.18|1880.38|1884.7|1883.98|1880.26|1879.74|14505
1603904400000|2020-10-28 17:00:00|1881.13|1880.33|1881.48|1880.68|1882.17|1881.51|1877.4|1876.76|12411
1603908000000|2020-10-28 18:00:00|1881.47|1880.67|1877.38|1876.58|1881.59|1880.84|1877.1|1876.57|12232
1603911600000|2020-10-28 19:00:00|1877.36|1876.56|1877.51|1876.71|1879.7|1878.96|1876.5|1875.7|11633
1603915200000|2020-10-28 20:00:00|1877.54|1876.74|1877.46|1876.66|1878.22|1877.44|1875.35|1874.7|4132
1603922400000|2020-10-28 22:00:00|1877.22|1876.42|1878.28|1877.48|1879.39|1878.59|1876.71|1875.91|2914
1603926000000|2020-10-28 23:00:00|1878.4|1877.6|1880.14|1879.34|1880.31|1879.58|1877.31|1876.51|3795
1603929600000|2020-10-29 00:00:00|1880.13|1879.33|1878.79|1877.99|1880.75|1880.08|1878.42|1877.62|5780
1603933200000|2020-10-29 01:00:00|1878.78|1877.98|1878.68|1877.88|1879.92|1879.12|1876.13|1875.47|8668
1603936800000|2020-10-29 02:00:00|1878.69|1877.89|1878.87|1878.07|1879.98|1879.35|1877.41|1876.61|5961
1603940400000|2020-10-29 03:00:00|1878.91|1878.11|1882.33|1881.53|1882.51|1881.78|1878.48|1877.82|5630
1603944000000|2020-10-29 04:00:00|1882.34|1881.54|1882.37|1881.57|1883|1882.33|1881.29|1880.77|4273
1603947600000|2020-10-29 05:00:00|1882.53|1881.73|1883.17|1882.37|1883.85|1883.05|1881.54|1880.74|5524
1603951200000|2020-10-29 06:00:00|1883.21|1882.41|1883.29|1882.49|1885.52|1884.72|1882.51|1881.71|7166
1603954800000|2020-10-29 07:00:00|1883.3|1882.5|1881.81|1881.01|1884.3|1883.78|1880.88|1880.08|10493
1603958400000|2020-10-29 08:00:00|1881.77|1880.97|1877.86|1877.36|1882.92|1882.12|1877.38|1876.84|12711
1603962000000|2020-10-29 09:00:00|1877.85|1877.35|1877.65|1877.15|1882.19|1881.39|1877.28|1876.65|10796
1603965600000|2020-10-29 10:00:00|1877.84|1877.04|1878.48|1877.68|1879.93|1879.29|1875.64|1875.14|10004
1603969200000|2020-10-29 11:00:00|1878.52|1877.72|1872.53|1871.73|1879.43|1878.76|1872.05|1871.45|11416
1603972800000|2020-10-29 12:00:00|1872.61|1871.81|1864.67|1863.87|1874.64|1873.96|1862.78|1862.28|17641
1603976400000|2020-10-29 13:00:00|1864.43|1863.93|1872.29|1871.49|1874.19|1873.69|1860.32|1859.7|19699
1603980000000|2020-10-29 14:00:00|1872.47|1871.67|1874.24|1873.44|1877.18|1876.51|1870.02|1869.5|13219
1603983600000|2020-10-29 15:00:00|1874.18|1873.38|1868.38|1867.58|1874.25|1873.57|1866.06|1865.26|11249
1603987200000|2020-10-29 16:00:00|1868.64|1867.84|1868.78|1867.98|1872.77|1872.16|1868.06|1867.27|9671
1603990800000|2020-10-29 17:00:00|1868.79|1867.99|1868.08|1867.58|1869.69|1869.04|1867.04|1866.39|8050
1603994400000|2020-10-29 18:00:00|1868.09|1867.59|1869.6|1868.8|1870.3|1869.8|1866.36|1865.84|7219
1603998000000|2020-10-29 19:00:00|1869.57|1868.77|1869.56|1869.06|1871.95|1871.33|1869.17|1868.37|6347
1604001600000|2020-10-29 20:00:00|1869.54|1869.04|1868.36|1867.56|1871.02|1870.27|1866.16|1865.36|3753
1604008800000|2020-10-29 22:00:00|1868.8|1868|1867.12|1866.32|1869.74|1868.94|1866.44|1865.64|2791
1604012400000|2020-10-29 23:00:00|1867.14|1866.34|1868.88|1868.08|1869.62|1868.82|1866.71|1865.91|3480
1604016000000|2020-10-30 00:00:00|1868.9|1868.1|1867.46|1866.96|1868.9|1868.32|1865.49|1864.79|5936
1604019600000|2020-10-30 01:00:00|1867.55|1867.05|1875.01|1874.21|1875.83|1875.15|1864.87|1864.07|8252
1604023200000|2020-10-30 02:00:00|1875.02|1874.22|1875.07|1874.27|1876.87|1876.19|1873.66|1873.01|6188
1604026800000|2020-10-30 03:00:00|1875.05|1874.25|1876.72|1875.92|1878.61|1877.88|1874.28|1873.64|5362
1604030400000|2020-10-30 04:00:00|1876.73|1875.93|1874.1|1873.3|1877.55|1876.81|1873.96|1873.16|4077
1604034000000|2020-10-30 05:00:00|1874.15|1873.35|1869.43|1868.63|1875.67|1874.89|1868.97|1868.17|8387
1604037600000|2020-10-30 06:00:00|1869.28|1868.48|1870.89|1870.09|1872.54|1871.79|1867.15|1866.35|8638
1604041200000|2020-10-30 07:00:00|1870.72|1869.92|1871.99|1871.19|1874|1873.2|1869.01|1868.21|7898
1604044800000|2020-10-30 08:00:00|1872.01|1871.21|1869.76|1869.26|1874.9|1874.23|1869.28|1868.61|11234
1604048400000|2020-10-30 09:00:00|1869.74|1869.24|1874.3|1873.5|1876.71|1876.08|1869.44|1868.84|10649
1604052000000|2020-10-30 10:00:00|1874.29|1873.49|1876.58|1876.08|1877.1|1876.49|1872.27|1871.7|9994
1604055600000|2020-10-30 11:00:00|1876.73|1875.93|1879.76|1878.96|1880.52|1879.99|1874.44|1873.81|9821
1604059200000|2020-10-30 12:00:00|1879.77|1878.97|1887.77|1887.27|1890.04|1889.24|1877|1876.2|14709
1604062800000|2020-10-30 13:00:00|1887.78|1887.28|1885.62|1884.82|1890.08|1889.57|1883.68|1883.18|13707
1604066400000|2020-10-30 14:00:00|1885.55|1884.75|1879.83|1879.33|1886.02|1885.42|1877.95|1877.33|18556
1604070000000|2020-10-30 15:00:00|1879.8|1879.3|1879.69|1879.19|1885.59|1884.96|1875.21|1874.41|18193
1604073600000|2020-10-30 16:00:00|1879.67|1879.17|1882.11|1881.31|1883.22|1882.61|1879.5|1878.97|12867
1604077200000|2020-10-30 17:00:00|1882.06|1881.26|1879.87|1879.37|1882.12|1881.46|1877.8|1877.21|10668
1604080800000|2020-10-30 18:00:00|1879.92|1879.42|1880.28|1879.78|1881.97|1881.34|1879.49|1878.94|9877
1604084400000|2020-10-30 19:00:00|1880.3|1879.8|1877.96|1877.46|1881.16|1880.36|1877.81|1877.01|11029
1604088000000|2020-10-30 20:00:00|1878.03|1877.53|1879.65|1878.85|1879.92|1879.12|1877.59|1876.79|4452
1604271600000|2020-11-01 23:00:00|1878.04|1877.24|1877.61|1876.81|1880.91|1880.11|1875.69|1874.96|6532
1604275200000|2020-11-02 00:00:00|1877.6|1876.8|1875.64|1874.84|1878.37|1877.67|1874.13|1873.5|7427
1604278800000|2020-11-02 01:00:00|1875.67|1874.87|1881.73|1880.93|1882.95|1882.15|1873.81|1873.1|11378
1604282400000|2020-11-02 02:00:00|1881.74|1880.94|1884.12|1883.62|1886.04|1885.42|1881.32|1880.55|8302
1604286000000|2020-11-02 03:00:00|1884.1|1883.6|1882.72|1882.22|1884.98|1884.18|1882.07|1881.44|6370
1604289600000|2020-11-02 04:00:00|1882.73|1882.23|1880.94|1880.14|1882.94|1882.36|1880.19|1879.52|5211
1604293200000|2020-11-02 05:00:00|1880.93|1880.13|1884.61|1883.81|1885.41|1884.63|1880.76|1880.06|7002
1604296800000|2020-11-02 06:00:00|1884.58|1883.78|1884.38|1883.88|1885.94|1885.26|1882.98|1882.18|8748
1604300400000|2020-11-02 07:00:00|1884.36|1883.86|1885.38|1884.58|1887.22|1886.72|1881.62|1880.99|10217
1604304000000|2020-11-02 08:00:00|1885.39|1884.59|1884.86|1884.06|1886.34|1885.79|1881.25|1880.56|9482
1604307600000|2020-11-02 09:00:00|1884.71|1884.21|1887.22|1886.72|1891.01|1890.36|1884.54|1883.93|10016
1604311200000|2020-11-02 10:00:00|1887.25|1886.75|1888.65|1888.15|1889.41|1888.8|1886.7|1885.98|9446
1604314800000|2020-11-02 11:00:00|1888.81|1888.01|1889.15|1888.35|1890.29|1889.66|1887.43|1886.84|9441
1604318400000|2020-11-02 12:00:00|1889.14|1888.34|1888.91|1888.11|1893.06|1892.45|1887.49|1886.8|11592
1604322000000|2020-11-02 13:00:00|1888.92|1888.12|1889.89|1889.39|1893.53|1892.91|1888.83|1888.1|14040
1604325600000|2020-11-02 14:00:00|1889.99|1889.19|1890.74|1889.94|1892.57|1891.93|1886.14|1885.52|13221
1604329200000|2020-11-02 15:00:00|1890.72|1889.92|1891.44|1890.94|1892.88|1892.25|1887.87|1887.26|16036
1604332800000|2020-11-02 16:00:00|1891.48|1890.98|1893.5|1893|1895.39|1894.78|1890.47|1889.83|13325
1604336400000|2020-11-02 17:00:00|1893.44|1892.94|1893.92|1893.42|1894.95|1894.39|1891.87|1891.25|9749
1604340000000|2020-11-02 18:00:00|1893.9|1893.4|1892.88|1892.38|1894.55|1893.92|1891.58|1890.93|9379
1604343600000|2020-11-02 19:00:00|1892.86|1892.36|1894.75|1893.95|1895.56|1894.95|1892.48|1891.98|8253
1604347200000|2020-11-02 20:00:00|1894.76|1893.96|1895.77|1895.27|1896.16|1895.53|1893.89|1893.2|9205
1604354400000|2020-11-02 22:00:00|1895.61|1894.81|1897.45|1887.45|1897.45|1894.81|1895.61|1887.45|3
1604358000000|2020-11-02 23:00:00|1896.26|1886.85|1895.3|1894.5|1896.55|1895.95|1895|1886.85|2814
1604361600000|2020-11-03 00:00:00|1895.33|1894.53|1893.96|1893.16|1895.9|1895.29|1893.53|1892.75|4288
1604365200000|2020-11-03 01:00:00|1893.95|1893.15|1898.14|1897.34|1898.47|1897.67|1892.07|1891.52|8402
1604368800000|2020-11-03 02:00:00|1898.13|1897.33|1896.15|1895.35|1899.03|1898.23|1895.29|1894.49|7055
1604372400000|2020-11-03 03:00:00|1896.19|1895.39|1893.45|1892.65|1896.2|1895.51|1891.16|1890.36|7014
1604376000000|2020-11-03 04:00:00|1893.46|1892.66|1892.17|1891.37|1894.19|1893.54|1891.81|1891.15|4035
1604379600000|2020-11-03 05:00:00|1892.05|1891.55|1892.56|1891.76|1894.27|1893.62|1892.03|1891.39|6246
1604383200000|2020-11-03 06:00:00|1892.57|1891.77|1893.8|1893.3|1894|1893.35|1890.84|1890.29|7754
1604386800000|2020-11-03 07:00:00|1894|1893.2|1891.02|1890.52|1894.64|1893.99|1887.38|1886.63|9418
1604390400000|2020-11-03 08:00:00|1890.86|1890.36|1896.2|1895.4|1896.44|1895.81|1889.88|1889.08|9815
1604394000000|2020-11-03 09:00:00|1896.16|1895.36|1899.65|1898.85|1901.21|1900.66|1895.29|1894.57|10374
1604397600000|2020-11-03 10:00:00|1899.66|1898.86|1897.42|1896.62|1900.21|1899.57|1897.18|1896.6|8386
1604401200000|2020-11-03 11:00:00|1897.43|1896.63|1899.67|1898.87|1900.8|1900.19|1897.24|1896.57|9239
1604404800000|2020-11-03 12:00:00|1899.65|1898.85|1900.56|1899.76|1902.53|1901.81|1899.45|1898.65|10187
1604408400000|2020-11-03 13:00:00|1900.48|1899.68|1907.14|1906.34|1908.48|1907.71|1899.58|1898.91|14770
1604412000000|2020-11-03 14:00:00|1907.1|1906.3|1901|1900.2|1908.53|1907.88|1900.26|1899.46|12093
1604415600000|2020-11-03 15:00:00|1901.2|1900.4|1907.89|1907.09|1909.5|1908.91|1900.96|1900.16|15786
1604419200000|2020-11-03 16:00:00|1907.9|1907.1|1907|1906.2|1908.44|1907.87|1904.75|1903.96|12444
1604422800000|2020-11-03 17:00:00|1907.01|1906.21|1909.44|1908.64|1910.95|1910.36|1906.64|1905.84|9792
1604426400000|2020-11-03 18:00:00|1909.32|1908.82|1906.43|1905.93|1911.07|1910.27|1906.12|1905.47|10426
1604430000000|2020-11-03 19:00:00|1906.49|1905.69|1907.19|1906.69|1907.94|1907.35|1904.65|1904.09|8595
1604433600000|2020-11-03 20:00:00|1907.23|1906.73|1907|1906.2|1907.99|1907.4|1906.01|1905.21|8330
1604440800000|2020-11-03 22:00:00|1910.71|1908.36|1911.88|1907.98|1911.88|1908.36|1910.71|1907.98|2
1604444400000|2020-11-03 23:00:00|1909.7|1908.9|1915.03|1914.23|1916.75|1915.95|1908.15|1904.93|9422
1604448000000|2020-11-04 00:00:00|1914.92|1914.12|1900.42|1899.62|1916.89|1916.09|1900.19|1899.21|14393
1604451600000|2020-11-04 01:00:00|1900.47|1899.67|1901.91|1901.11|1906.64|1905.84|1882.29|1874.05|15669
1604455200000|2020-11-04 02:00:00|1902.13|1901.33|1894.11|1893.31|1904.62|1903.82|1883.56|1882.76|18157
1604458800000|2020-11-04 03:00:00|1894.15|1893.35|1897.31|1896.51|1903|1902.2|1892.98|1892.18|14401
1604462400000|2020-11-04 04:00:00|1897.3|1896.5|1899.34|1898.54|1904.09|1903.29|1894.68|1893.88|12264
1604466000000|2020-11-04 05:00:00|1899.29|1898.49|1896.96|1896.16|1903.61|1902.81|1896.39|1895.59|12880
1604469600000|2020-11-04 06:00:00|1897|1896.2|1899.98|1899.18|1901.67|1900.87|1895.27|1894.47|11960
1604473200000|2020-11-04 07:00:00|1900|1899.2|1892.32|1891.52|1900.52|1899.72|1888.29|1887.49|15388
1604476800000|2020-11-04 08:00:00|1892|1891.2|1893.75|1892.95|1895.79|1895.12|1888.65|1887.85|13054
1604480400000|2020-11-04 09:00:00|1893.72|1892.92|1891.01|1890.21|1895.67|1895.09|1889.2|1888.64|12393
1604484000000|2020-11-04 10:00:00|1890.97|1890.17|1889.86|1889.06|1892.82|1892.2|1887.36|1886.78|12324
1604487600000|2020-11-04 11:00:00|1889.74|1888.94|1902.75|1901.95|1903.06|1902.26|1888.03|1887.23|13221
1604491200000|2020-11-04 12:00:00|1902.77|1901.97|1909.15|1908.35|1911.36|1910.56|1901.13|1900.33|17149
1604494800000|2020-11-04 13:00:00|1909.13|1908.33|1906.4|1905.6|1912.72|1911.92|1904.83|1904.24|16677
1604498400000|2020-11-04 14:00:00|1906.41|1905.61|1903.23|1902.43|1909.87|1909.07|1896.71|1895.91|14171
1604502000000|2020-11-04 15:00:00|1903.21|1902.41|1902.63|1902.13|1910.08|1909.51|1900.56|1899.76|19097
1604505600000|2020-11-04 16:00:00|1902.66|1902.16|1902.14|1901.34|1903.61|1902.81|1898.85|1898.11|16557
1604509200000|2020-11-04 17:00:00|1902.24|1901.44|1895.02|1894.22|1903.54|1902.81|1893.58|1892.91|14680
1604512800000|2020-11-04 18:00:00|1895.03|1894.23|1898.83|1898.03|1898.83|1898.2|1893.69|1892.89|10859
1604516400000|2020-11-04 19:00:00|1898.82|1898.02|1899.89|1899.39|1899.99|1899.39|1896.57|1895.8|8466
1604520000000|2020-11-04 20:00:00|1899.87|1899.37|1905.14|1904.64|1906.27|1905.74|1897.91|1897.11|10176
1604527200000|2020-11-04 22:00:00|1904.32|1901.48|1904.35|1901.44|1904.35|1901.48|1904.32|1901.44|2
1604530800000|2020-11-04 23:00:00|1901.38|1891.38|1905.35|1904.55|1906.44|1905.78|1901.38|1891.38|4404
1604534400000|2020-11-05 00:00:00|1905.33|1904.53|1905.33|1904.53|1908.56|1908.06|1904.15|1903.55|8068
1604538000000|2020-11-05 01:00:00|1905.39|1904.59|1907.83|1907.03|1910.24|1909.44|1902.8|1902.29|11418
1604541600000|2020-11-05 02:00:00|1907.78|1906.98|1908.74|1907.94|1909.8|1909.16|1903.42|1902.79|9892
1604545200000|2020-11-05 03:00:00|1908.76|1907.96|1907.78|1906.98|1909.66|1909.02|1907.03|1906.44|7384
1604548800000|2020-11-05 04:00:00|1907.68|1907.18|1906.58|1906.08|1909.05|1908.37|1906.05|1905.37|4996
1604552400000|2020-11-05 05:00:00|1906.61|1906.11|1910.02|1909.22|1910.99|1910.29|1905.79|1905.23|8836
1604556000000|2020-11-05 06:00:00|1909.96|1909.16|1909.96|1909.16|1910.95|1910.34|1907.75|1906.99|9133
1604559600000|2020-11-05 07:00:00|1909.95|1909.15|1911.49|1910.69|1913.89|1913.25|1908.3|1907.67|13142
1604563200000|2020-11-05 08:00:00|1911.5|1910.7|1918.52|1917.72|1918.86|1918.21|1909.24|1908.57|10196
1604566800000|2020-11-05 09:00:00|1918.51|1917.71|1917.69|1916.89|1919.72|1918.95|1916.4|1915.65|8901
1604570400000|2020-11-05 10:00:00|1917.61|1916.81|1918.67|1917.87|1919.56|1918.87|1916.38|1915.76|10679
1604574000000|2020-11-05 11:00:00|1918.7|1917.9|1919.71|1918.91|1921.29|1920.49|1915.12|1914.32|12220
1604577600000|2020-11-05 12:00:00|1919.74|1918.94|1927.83|1927.03|1929|1928.2|1917.2|1916.6|15550
1604581200000|2020-11-05 13:00:00|1927.82|1927.02|1932.1|1931.3|1933.36|1932.59|1926.61|1925.86|17949
1604584800000|2020-11-05 14:00:00|1932.09|1931.29|1932.97|1932.17|1934.55|1933.75|1927.27|1926.65|16134
1604588400000|2020-11-05 15:00:00|1932.99|1932.19|1945.81|1945.31|1948.68|1948.04|1932.98|1932.19|20754
1604592000000|2020-11-05 16:00:00|1945.84|1945.34|1946.8|1946.3|1953.16|1952.59|1943.72|1943.22|16904
1604595600000|2020-11-05 17:00:00|1946.79|1946.29|1947.93|1947.43|1949.04|1948.54|1942.78|1942.14|13227
1604599200000|2020-11-05 18:00:00|1948.1|1947.6|1947.3|1946.5|1948.95|1948.29|1945.21|1944.71|11126
1604602800000|2020-11-05 19:00:00|1947.21|1946.41|1950.04|1949.54|1953|1952.32|1945.71|1944.91|14324
1604606400000|2020-11-05 20:00:00|1950.06|1949.56|1949.34|1948.54|1952.59|1951.92|1948.26|1947.61|13318
1604613600000|2020-11-05 22:00:00|1950.96|1948.2|1951.18|1948.19|1951.18|1948.2|1950.96|1948.19|2
1604617200000|2020-11-05 23:00:00|1949.21|1948.41|1946.61|1945.81|1952.29|1949.08|1944.72|1943.92|7510
1604620800000|2020-11-06 00:00:00|1946.67|1945.87|1942.84|1942.04|1947.85|1947.05|1942.68|1941.88|8597
1604624400000|2020-11-06 01:00:00|1942.83|1942.03|1944.52|1944.02|1945.44|1944.87|1938.88|1938.22|12130
1604628000000|2020-11-06 02:00:00|1944.54|1944.04|1942.86|1942.36|1946.24|1945.61|1942.06|1941.45|11815
1604631600000|2020-11-06 03:00:00|1942.87|1942.37|1938.34|1937.54|1943.23|1942.63|1937.82|1937.15|9455
1604635200000|2020-11-06 04:00:00|1938.37|1937.57|1937.23|1936.73|1939.75|1939.11|1935.96|1935.32|7474
1604638800000|2020-11-06 05:00:00|1937.24|1936.74|1939.33|1938.83|1942.54|1942.04|1936.61|1936.04|8872
1604642400000|2020-11-06 06:00:00|1939.3|1938.8|1941.37|1940.87|1941.99|1941.19|1937.21|1936.54|7994
1604646000000|2020-11-06 07:00:00|1941.36|1940.86|1948.23|1947.43|1948.58|1947.94|1939.55|1939.04|11072
1604649600000|2020-11-06 08:00:00|1948.24|1947.44|1946.04|1945.24|1951.17|1950.55|1945.46|1944.79|11724
1604653200000|2020-11-06 09:00:00|1945.91|1945.11|1948.63|1948.13|1949.56|1948.89|1944.25|1943.68|11440
1604656800000|2020-11-06 10:00:00|1948.66|1948.16|1951.74|1950.94|1952.68|1952.08|1946.64|1946.02|11274
1604660400000|2020-11-06 11:00:00|1951.73|1950.93|1955.91|1955.41|1958.62|1957.99|1951.1|1950.43|12086
1604664000000|2020-11-06 12:00:00|1955.9|1955.4|1950.04|1949.24|1957.36|1956.79|1948.39|1947.75|13067
1604667600000|2020-11-06 13:00:00|1949.96|1949.16|1959.03|1958.53|1960.79|1960.14|1949.46|1948.75|16499
1604671200000|2020-11-06 14:00:00|1959.04|1958.54|1942.33|1941.53|1960.84|1960.2|1941.86|1941.21|14977
1604674800000|2020-11-06 15:00:00|1942.19|1941.39|1948.86|1948.36|1951.05|1950.33|1941.55|1940.92|16704
1604678400000|2020-11-06 16:00:00|1948.84|1948.34|1952.33|1951.83|1954.36|1953.73|1948.67|1948.17|15197
1604682000000|2020-11-06 17:00:00|1952.48|1951.68|1952.11|1951.31|1954.87|1954.23|1950.76|1950.13|12242
1604685600000|2020-11-06 18:00:00|1951.91|1951.41|1953.9|1953.4|1954.15|1953.58|1950.37|1949.74|9320
1604689200000|2020-11-06 19:00:00|1954.03|1953.53|1952.28|1951.78|1955.71|1955.09|1952.04|1951.37|7210
1604692800000|2020-11-06 20:00:00|1952.35|1951.85|1952.77|1951.97|1954.51|1953.71|1951.42|1950.81|8971
1604876400000|2020-11-08 23:00:00|1955.11|1954.31|1959.09|1958.29|1960.3|1959.7|1954.89|1952.46|8595
1604880000000|2020-11-09 00:00:00|1959.08|1958.28|1954.34|1953.84|1959.08|1958.28|1953.01|1952.42|9114
1604883600000|2020-11-09 01:00:00|1954.35|1953.85|1956.24|1955.44|1957.87|1957.11|1953.35|1952.85|12278
1604887200000|2020-11-09 02:00:00|1956.11|1955.61|1957.48|1956.98|1957.64|1957.01|1955.06|1954.44|7631
1604890800000|2020-11-09 03:00:00|1957.49|1956.99|1961.12|1960.62|1961.54|1961.04|1955.93|1955.2|7199
1604894400000|2020-11-09 04:00:00|1961.13|1960.63|1963.01|1962.21|1965.18|1964.48|1960.56|1959.96|7941
1604898000000|2020-11-09 05:00:00|1963.02|1962.22|1962.2|1961.7|1966|1965.29|1961.53|1960.88|8880
1604901600000|2020-11-09 06:00:00|1962.33|1961.83|1957.14|1956.64|1963.5|1962.73|1956.01|1955.37|9869
1604905200000|2020-11-09 07:00:00|1957.24|1956.74|1957.4|1956.6|1959.21|1958.57|1953.88|1953.19|11312
1604908800000|2020-11-09 08:00:00|1957.42|1956.62|1960.15|1959.35|1963.7|1963.05|1956.3|1955.8|12636
1604912400000|2020-11-09 09:00:00|1960.21|1959.41|1958.92|1958.42|1961.68|1961.04|1958.64|1957.99|10925
1604916000000|2020-11-09 10:00:00|1958.83|1958.33|1959.13|1958.63|1960.85|1960.25|1957.91|1957.25|8415
1604919600000|2020-11-09 11:00:00|1959.1|1958.6|1938.48|1937.68|1959.16|1958.61|1935.12|1933.73|14282
1604923200000|2020-11-09 12:00:00|1938.84|1938.04|1912.06|1911.26|1939.91|1939.11|1901.67|1900.08|14553
1604926800000|2020-11-09 13:00:00|1912.1|1911.3|1881.19|1880.39|1912.13|1911.33|1869.43|1868.63|14275
1604930400000|2020-11-09 14:00:00|1880.98|1880.18|1863.74|1862.94|1886.23|1885.69|1860.22|1859.42|13972
1604934000000|2020-11-09 15:00:00|1863.77|1862.97|1861|1860.5|1871.36|1870.56|1854.28|1853.48|14774
1604937600000|2020-11-09 16:00:00|1861.1|1860.6|1858.92|1858.42|1862.39|1861.59|1850.91|1850.13|20470
1604941200000|2020-11-09 17:00:00|1858.89|1858.39|1862.7|1861.9|1868.55|1867.75|1858.38|1857.69|17634
1604944800000|2020-11-09 18:00:00|1862.67|1861.87|1861.48|1860.98|1862.83|1862.03|1855.84|1855.04|13184
1604948400000|2020-11-09 19:00:00|1861.5|1861|1867.03|1866.53|1868.08|1867.46|1860.75|1860.23|12372
1604952000000|2020-11-09 20:00:00|1867.02|1866.52|1865.91|1865.11|1870.14|1869.49|1863.77|1863.14|12838
1604959200000|2020-11-09 22:00:00|1863.58|1859.92|1863.25|1858.31|1863.58|1859.92|1863.25|1858.31|2
1604962800000|2020-11-09 23:00:00|1865.12|1864.32|1871.26|1870.76|1871.93|1871.33|1860.64|1858.88|8856
1604966400000|2020-11-10 00:00:00|1871.25|1870.75|1874.07|1873.27|1875.53|1874.91|1869.08|1868.43|10526
1604970000000|2020-11-10 01:00:00|1874.08|1873.28|1874.81|1874.01|1874.85|1874.05|1867.98|1867.18|10991
1604973600000|2020-11-10 02:00:00|1874.8|1874|1877.3|1876.8|1878.4|1877.6|1874.37|1873.73|10178
1604977200000|2020-11-10 03:00:00|1877.29|1876.79|1881.66|1880.86|1882.35|1881.71|1877.13|1876.5|8189
1604980800000|2020-11-10 04:00:00|1881.69|1880.89|1884.12|1883.32|1885.4|1884.71|1881.28|1880.61|5961
1604984400000|2020-11-10 05:00:00|1884.11|1883.31|1881.97|1881.17|1884.12|1883.49|1879.33|1878.73|8652
1604988000000|2020-11-10 06:00:00|1881.98|1881.18|1888.56|1887.76|1890|1889.27|1881.17|1880.57|10656
1604991600000|2020-11-10 07:00:00|1888.6|1887.8|1885.82|1885.02|1890.88|1890.08|1883.91|1883.25|12093
1604995200000|2020-11-10 08:00:00|1885.72|1884.92|1887.95|1887.15|1890.83|1890.03|1885.43|1884.63|10912
1604998800000|2020-11-10 09:00:00|1887.97|1887.17|1879.11|1878.61|1888.17|1887.51|1875.41|1874.77|12406
1605002400000|2020-11-10 10:00:00|1879.1|1878.6|1869.06|1868.56|1879.59|1878.94|1868.53|1867.76|13265
1605006000000|2020-11-10 11:00:00|1869.07|1868.57|1878.87|1878.37|1881.27|1880.7|1867.99|1867.19|12338
1605009600000|2020-11-10 12:00:00|1878.86|1878.36|1880.99|1880.19|1881.2|1880.59|1877.45|1876.68|12167
1605013200000|2020-11-10 13:00:00|1881.01|1880.21|1878.01|1877.21|1883.86|1883.36|1873.9|1873.24|15432
1605016800000|2020-11-10 14:00:00|1877.94|1877.14|1882.04|1881.54|1884.79|1884.29|1876.26|1875.66|14921
1605020400000|2020-11-10 15:00:00|1882.06|1881.56|1882.73|1882.23|1885.73|1885.13|1878.44|1877.73|17716
1605024000000|2020-11-10 16:00:00|1882.67|1882.17|1882.05|1881.55|1885.54|1884.9|1881.41|1880.78|15460
1605027600000|2020-11-10 17:00:00|1882.01|1881.51|1882.19|1881.69|1885.01|1884.42|1881.96|1881.45|12639
1605031200000|2020-11-10 18:00:00|1882.2|1881.7|1877.58|1876.78|1882.94|1882.4|1875.11|1874.4|11598
1605034800000|2020-11-10 19:00:00|1877.54|1876.74|1877.75|1876.95|1879.57|1878.86|1876.6|1875.89|11045
1605038400000|2020-11-10 20:00:00|1877.56|1876.76|1873.31|1872.51|1877.92|1877.35|1872.62|1871.83|11384
1605045600000|2020-11-10 22:00:00|1878.25|1875.89|1885.7|1875.7|1885.7|1875.89|1878.25|1875.7|2
1605049200000|2020-11-10 23:00:00|1886.62|1876.62|1877.16|1876.36|1886.62|1879.37|1874.92|1874.12|4793
1605052800000|2020-11-11 00:00:00|1877.22|1876.42|1879.33|1878.53|1881.46|1880.74|1876.9|1876.1|6959
1605056400000|2020-11-11 01:00:00|1879.34|1878.54|1880.11|1879.31|1882.07|1881.36|1877.53|1876.82|8387
1605060000000|2020-11-11 02:00:00|1880.12|1879.32|1882.91|1882.11|1883.59|1882.94|1879.52|1878.9|7710
1605063600000|2020-11-11 03:00:00|1882.93|1882.13|1881.09|1880.59|1883.48|1882.69|1878.74|1877.94|7689
1605067200000|2020-11-11 04:00:00|1881.07|1880.57|1880.58|1879.78|1881.4|1880.77|1879.09|1878.52|4109
1605070800000|2020-11-11 05:00:00|1880.56|1879.76|1882.56|1881.76|1883.76|1883.15|1880.39|1879.76|6862
1605074400000|2020-11-11 06:00:00|1882.55|1881.75|1883.63|1882.83|1884.86|1884.13|1881.41|1880.81|6248
1605078000000|2020-11-11 07:00:00|1883.61|1882.81|1876.97|1876.47|1883.7|1883.05|1875.06|1874.3|10754
1605081600000|2020-11-11 08:00:00|1876.99|1876.49|1878.64|1878.14|1879.89|1879.36|1875.09|1874.57|10776
1605085200000|2020-11-11 09:00:00|1878.65|1878.15|1881.61|1881.11|1881.92|1881.38|1875.58|1874.91|9350
1605088800000|2020-11-11 10:00:00|1881.63|1881.13|1876.45|1875.65|1882.43|1881.77|1876.17|1875.56|8840
1605092400000|2020-11-11 11:00:00|1876.46|1875.66|1877.3|1876.8|1877.76|1877.07|1870.21|1869.67|9830
1605096000000|2020-11-11 12:00:00|1877.27|1876.77|1871.08|1870.58|1879.42|1878.8|1870.96|1870.27|11933
1605099600000|2020-11-11 13:00:00|1871.15|1870.65|1858.9|1858.4|1873.97|1873.38|1858.58|1857.92|16510
1605103200000|2020-11-11 14:00:00|1858.93|1858.43|1861.85|1861.35|1868.32|1867.52|1856.64|1856.04|18504
1605106800000|2020-11-11 15:00:00|1861.84|1861.34|1863.15|1862.35|1866.96|1866.3|1859.3|1858.56|16489
1605110400000|2020-11-11 16:00:00|1863.17|1862.37|1865.07|1864.27|1867.08|1866.5|1862.19|1861.68|12318
1605114000000|2020-11-11 17:00:00|1865.06|1864.26|1862.79|1861.99|1865.17|1864.55|1861.05|1860.4|9537
1605117600000|2020-11-11 18:00:00|1862.65|1862.15|1865|1864.5|1866.13|1865.49|1862.27|1861.63|8309
1605121200000|2020-11-11 19:00:00|1865.03|1864.53|1863.86|1863.36|1865.94|1865.33|1863.02|1862.52|6874
1605124800000|2020-11-11 20:00:00|1863.87|1863.37|1864.19|1863.69|1864.87|1864.37|1863.1|1862.46|6970
1605132000000|2020-11-11 22:00:00|1866.88|1864.43|1863.24|1858.14|1866.88|1864.43|1863.24|1858.14|2
1605135600000|2020-11-11 23:00:00|1869.25|1859.8|1866.08|1865.28|1869.25|1868.09|1864.4|1859.8|4602
1605139200000|2020-11-12 00:00:00|1866.09|1865.29|1865.73|1864.93|1866.59|1865.79|1863.15|1862.35|5747
1605142800000|2020-11-12 01:00:00|1865.72|1864.92|1871.46|1870.66|1871.98|1871.36|1863.47|1862.67|10736
1605146400000|2020-11-12 02:00:00|1871.42|1870.62|1870.74|1870.24|1872.27|1871.47|1868.61|1867.94|7631
1605150000000|2020-11-12 03:00:00|1870.71|1870.21|1870.85|1870.35|1872.74|1872.05|1869.72|1869.09|7190
1605153600000|2020-11-12 04:00:00|1870.84|1870.34|1870.27|1869.77|1871.64|1870.99|1869.78|1869.14|4509
1605157200000|2020-11-12 05:00:00|1870.28|1869.78|1870.35|1869.85|1873.16|1872.36|1869.09|1868.45|7865
1605160800000|2020-11-12 06:00:00|1870.31|1869.81|1869.95|1869.15|1871.9|1871.11|1867.7|1867.02|9822
1605164400000|2020-11-12 07:00:00|1869.94|1869.14|1869.01|1868.51|1872.25|1871.57|1867.98|1867.21|9821
1605168000000|2020-11-12 08:00:00|1868.97|1868.47|1867.8|1867.3|1870.73|1870.09|1863.59|1863.09|12595
1605171600000|2020-11-12 09:00:00|1867.79|1867.29|1871.09|1870.59|1873.45|1872.83|1865.19|1864.64|11353
1605175200000|2020-11-12 10:00:00|1871.08|1870.58|1868.65|1868.15|1871.81|1871.23|1867.55|1866.9|10265
1605178800000|2020-11-12 11:00:00|1868.64|1868.14|1870.96|1870.16|1873.03|1872.39|1868.55|1867.91|9228
1605182400000|2020-11-12 12:00:00|1870.79|1870.29|1871.06|1870.26|1873.03|1872.39|1870.43|1869.83|10191
1605186000000|2020-11-12 13:00:00|1871.12|1870.32|1877.35|1876.85|1880.4|1879.6|1867.86|1867.24|14669
1605189600000|2020-11-12 14:00:00|1877.34|1876.84|1880.08|1879.28|1880.89|1880.13|1875.13|1874.33|16051
1605193200000|2020-11-12 15:00:00|1880.07|1879.27|1879.43|1878.63|1884.23|1883.67|1876.11|1875.54|16753
1605196800000|2020-11-12 16:00:00|1879.41|1878.61|1880.63|1880.13|1882.61|1881.9|1877.69|1876.89|12190
1605200400000|2020-11-12 17:00:00|1880.62|1880.12|1877.87|1877.07|1883.48|1882.89|1877.58|1876.98|10292
1605204000000|2020-11-12 18:00:00|1877.91|1877.11|1878.36|1877.56|1878.43|1877.77|1874.62|1873.92|11261
1605207600000|2020-11-12 19:00:00|1878.35|1877.55|1877.24|1876.74|1878.37|1877.72|1876.01|1875.37|7767
1605211200000|2020-11-12 20:00:00|1877.23|1876.73|1875.71|1874.91|1877.55|1876.92|1874.36|1873.69|10020
1605218400000|2020-11-12 22:00:00|1878.79|1875.75|1878.99|1875.77|1878.99|1875.77|1878.79|1875.75|2
1605222000000|2020-11-12 23:00:00|1877.63|1876.83|1876.32|1875.52|1878.17|1877.19|1875.59|1874.34|4031
1605225600000|2020-11-13 00:00:00|1876.31|1875.51|1878.19|1877.39|1878.88|1878.22|1874.34|1873.73|6096
1605229200000|2020-11-13 01:00:00|1878.15|1877.35|1879.72|1878.92|1882.42|1881.77|1877.17|1876.37|9211
1605232800000|2020-11-13 02:00:00|1879.8|1879|1879.54|1878.74|1881.38|1880.58|1878.74|1878.07|7143
1605236400000|2020-11-13 03:00:00|1879.48|1878.68|1877.44|1876.64|1880.12|1879.37|1876.32|1875.62|5521
1605240000000|2020-11-13 04:00:00|1877.4|1876.6|1877.78|1876.98|1878.65|1878.04|1876.84|1876.04|4106
1605243600000|2020-11-13 05:00:00|1877.87|1877.07|1880.28|1879.48|1880.42|1879.77|1877.08|1876.28|5648
1605247200000|2020-11-13 06:00:00|1880.31|1879.51|1879.67|1878.87|1880.76|1880.18|1878.81|1878.1|6500
1605250800000|2020-11-13 07:00:00|1879.65|1878.85|1879.44|1878.64|1880.14|1879.49|1878.43|1877.79|7661
1605254400000|2020-11-13 08:00:00|1879.45|1878.65|1879.57|1878.77|1881.2|1880.68|1877.34|1876.76|11012
1605258000000|2020-11-13 09:00:00|1879.43|1878.93|1880.92|1880.42|1881.34|1880.59|1876.1|1875.41|10632
1605261600000|2020-11-13 10:00:00|1880.76|1880.26|1879.44|1878.64|1881.61|1880.96|1878.46|1877.95|9081
1605265200000|2020-11-13 11:00:00|1879.36|1878.56|1879.68|1879.18|1880.72|1880.08|1877.68|1877.02|8193
1605268800000|2020-11-13 12:00:00|1879.67|1879.17|1886.36|1885.56|1887.52|1886.81|1878.59|1877.95|11419
1605272400000|2020-11-13 13:00:00|1886.35|1885.55|1895.28|1894.48|1895.86|1895.28|1886.14|1885.55|16546
1605276000000|2020-11-13 14:00:00|1895.13|1894.63|1891.83|1891.03|1897.29|1896.56|1891.1|1890.51|14594
1605279600000|2020-11-13 15:00:00|1892.1|1891.3|1892.16|1891.66|1894.16|1893.52|1888.21|1887.46|14906
1605283200000|2020-11-13 16:00:00|1892.17|1891.67|1891.4|1890.9|1895.12|1894.49|1890.35|1889.77|11041
1605286800000|2020-11-13 17:00:00|1891.42|1890.92|1890.85|1890.35|1893.01|1892.34|1889.41|1888.79|7424
1605290400000|2020-11-13 18:00:00|1890.83|1890.33|1885.7|1885.2|1891.24|1890.61|1885.02|1884.45|8472
1605294000000|2020-11-13 19:00:00|1885.72|1885.22|1887|1886.5|1887.22|1886.6|1885|1884.35|7547
1605297600000|2020-11-13 20:00:00|1887.01|1886.51|1888.71|1887.91|1888.81|1888.01|1886.57|1885.9|6552
1605477600000|2020-11-15 22:00:00|1893.38|1883.08|1893.23|1883.23|1893.38|1883.23|1893.23|1883.08|2
1605481200000|2020-11-15 23:00:00|1890.03|1886.7|1890.97|1890.17|1892.13|1891.33|1887.37|1886.57|5484
1605484800000|2020-11-16 00:00:00|1890.99|1890.19|1889.84|1889.04|1891.86|1891.21|1888.83|1888.03|5905
1605488400000|2020-11-16 01:00:00|1889.87|1889.07|1896.89|1896.09|1898.92|1898.12|1888.08|1887.28|10992
1605492000000|2020-11-16 02:00:00|1896.9|1896.1|1895.82|1895.02|1899.52|1898.93|1895.19|1894.59|7351
1605495600000|2020-11-16 03:00:00|1895.86|1895.06|1896.15|1895.35|1898.54|1897.99|1894.99|1894.33|5386
1605499200000|2020-11-16 04:00:00|1896.18|1895.38|1896.08|1895.28|1897.25|1896.56|1895.26|1894.64|3677
1605502800000|2020-11-16 05:00:00|1896.09|1895.29|1892.56|1891.76|1896.19|1895.53|1891.4|1890.78|6666
1605506400000|2020-11-16 06:00:00|1892.55|1891.75|1890.62|1889.82|1892.97|1892.34|1889.2|1888.58|8431
1605510000000|2020-11-16 07:00:00|1890.64|1889.84|1891.96|1891.46|1892.76|1892.22|1887.82|1887.15|9719
1605513600000|2020-11-16 08:00:00|1891.95|1891.45|1894.51|1893.71|1895.44|1894.81|1891.22|1890.64|11266
1605517200000|2020-11-16 09:00:00|1894.55|1893.75|1894.74|1893.94|1895.71|1894.91|1893.7|1893.04|9277
1605520800000|2020-11-16 10:00:00|1894.75|1893.95|1891.84|1891.34|1894.85|1894.22|1890.37|1889.82|9010
1605524400000|2020-11-16 11:00:00|1891.82|1891.32|1870|1869.2|1893.56|1892.89|1864.96|1864.16|10390
1605528000000|2020-11-16 12:00:00|1870.23|1869.43|1877.09|1876.29|1879.2|1878.4|1865.92|1865.12|16784
1605531600000|2020-11-16 13:00:00|1877.03|1876.23|1886.56|1885.76|1887.4|1886.6|1872.28|1871.54|17078
1605535200000|2020-11-16 14:00:00|1886.57|1885.77|1888.24|1887.44|1891.98|1891.18|1885.66|1884.86|15811
1605538800000|2020-11-16 15:00:00|1888.25|1887.45|1890.57|1889.77|1891.36|1890.56|1886.68|1886.1|14396
1605542400000|2020-11-16 16:00:00|1890.56|1889.76|1895.73|1894.93|1896.42|1895.76|1889.68|1889.07|12367
1605546000000|2020-11-16 17:00:00|1895.74|1894.94|1889.67|1889.17|1896.5|1895.7|1889.35|1888.72|9887
1605549600000|2020-11-16 18:00:00|1889.66|1889.16|1887.27|1886.47|1890.02|1889.41|1886.72|1886.22|8295
1605553200000|2020-11-16 19:00:00|1887.25|1886.45|1886.71|1885.91|1888.53|1887.9|1886.34|1885.79|7473
1605556800000|2020-11-16 20:00:00|1886.72|1885.92|1888.13|1887.33|1888.58|1888|1885.46|1884.96|8764
1605560400000|2020-11-16 21:00:00|1887.93|1887.13|1888.98|1888.18|1890.37|1889.67|1887.22|1886.51|3043
1605564000000|2020-11-16 22:00:00|1889.45|1887.17|1889.45|1887.17|1889.45|1887.17|1889.45|1887.17|1
1605567600000|2020-11-16 23:00:00|1891|1885|1890.1|1889.6|1891.05|1890.4|1887.85|1885|5210
1605571200000|2020-11-17 00:00:00|1890.17|1889.67|1888.89|1888.09|1891.97|1891.34|1887.25|1886.75|6570
1605574800000|2020-11-17 01:00:00|1888.88|1888.08|1889.04|1888.54|1891.22|1890.61|1887.88|1887.08|7733
1605578400000|2020-11-17 02:00:00|1889.01|1888.51|1891.57|1890.77|1892.24|1891.69|1888.84|1888.2|5798
1605582000000|2020-11-17 03:00:00|1891.55|1890.75|1890.7|1890.2|1892.86|1892.26|1889.96|1889.42|5282
1605585600000|2020-11-17 04:00:00|1890.72|1890.22|1889.04|1888.24|1890.92|1890.26|1887.49|1886.86|5314
1605589200000|2020-11-17 05:00:00|1889.03|1888.23|1887.37|1886.57|1889.34|1888.68|1885.23|1884.73|6221
1605592800000|2020-11-17 06:00:00|1887.36|1886.56|1889.47|1888.67|1889.89|1889.27|1884.72|1883.92|8206
1605596400000|2020-11-17 07:00:00|1889.42|1888.62|1887.72|1886.92|1890.79|1890.19|1886.44|1885.82|9139
1605600000000|2020-11-17 08:00:00|1887.64|1887.14|1891.1|1890.6|1892.31|1891.77|1884.6|1884.01|12103
1605603600000|2020-11-17 09:00:00|1891.09|1890.59|1890.64|1889.84|1893.06|1892.5|1888.42|1887.88|10800
1605607200000|2020-11-17 10:00:00|1890.66|1889.86|1888.9|1888.4|1891.32|1890.73|1886.28|1885.62|9344
1605610800000|2020-11-17 11:00:00|1888.92|1888.42|1889.07|1888.57|1889.58|1888.94|1887.73|1887.09|8262
1605614400000|2020-11-17 12:00:00|1889.23|1888.43|1887.26|1886.46|1889.97|1889.43|1886.83|1886.18|10102
1605618000000|2020-11-17 13:00:00|1887.33|1886.53|1891.48|1890.98|1893.93|1893.3|1886.74|1885.98|15482
1605621600000|2020-11-17 14:00:00|1891.53|1891.03|1891.21|1890.41|1892.68|1892.11|1886.5|1886|15786
1605625200000|2020-11-17 15:00:00|1891.07|1890.57|1888.97|1888.47|1891.33|1890.64|1885.04|1884.54|15675
1605628800000|2020-11-17 16:00:00|1888.96|1888.46|1886.08|1885.58|1889.4|1888.83|1885.63|1885.13|12532
1605632400000|2020-11-17 17:00:00|1886.07|1885.57|1887.2|1886.7|1887.93|1887.43|1885.34|1884.7|8318
1605636000000|2020-11-17 18:00:00|1887.19|1886.69|1885.97|1885.47|1888.23|1887.73|1885.52|1885.02|7547
1605639600000|2020-11-17 19:00:00|1885.95|1885.45|1887.09|1886.59|1887.56|1886.89|1885.56|1885.04|6606
1605643200000|2020-11-17 20:00:00|1887.13|1886.63|1881.59|1880.79|1887.79|1887.17|1877.38|1876.58|10325
1605646800000|2020-11-17 21:00:00|1881.69|1880.89|1880.9|1880.1|1882.46|1881.78|1879.26|1878.46|4705
1605650400000|2020-11-17 22:00:00|1881.95|1879.11|1881.95|1879.11|1881.95|1879.11|1881.95|1879.11|1
1605654000000|2020-11-17 23:00:00|1881.23|1880.43|1883.11|1882.31|1883.64|1882.84|1880.65|1879.85|3552
1605657600000|2020-11-18 00:00:00|1883.1|1882.3|1881.63|1880.83|1883.73|1882.93|1879.79|1878.99|5756
1605661200000|2020-11-18 01:00:00|1881.54|1880.74|1879.41|1878.61|1882.56|1881.91|1876.87|1876.07|9660
1605664800000|2020-11-18 02:00:00|1879.29|1878.49|1879|1878.2|1880.22|1879.42|1877.83|1877.13|6260
1605668400000|2020-11-18 03:00:00|1878.97|1878.17|1878.81|1878.01|1879.29|1878.78|1876.14|1875.34|5829
1605672000000|2020-11-18 04:00:00|1878.82|1878.02|1879.9|1879.1|1880.71|1879.99|1878.8|1878|4471
1605675600000|2020-11-18 05:00:00|1879.92|1879.12|1880.22|1879.42|1881.99|1881.19|1878.91|1878.17|6366
1605679200000|2020-11-18 06:00:00|1880.2|1879.4|1880.43|1879.63|1880.96|1880.16|1876.97|1876.31|7865
1605682800000|2020-11-18 07:00:00|1880.38|1879.58|1882.87|1882.07|1883.1|1882.51|1880.33|1879.53|9346
1605686400000|2020-11-18 08:00:00|1883.06|1882.26|1883.99|1883.19|1885.17|1884.5|1880.99|1880.44|10273
1605690000000|2020-11-18 09:00:00|1884|1883.2|1879.9|1879.1|1884.87|1884.21|1876.91|1876.11|10529
1605693600000|2020-11-18 10:00:00|1879.93|1879.13|1875.31|1874.51|1880.4|1879.6|1872.02|1871.37|9637
1605697200000|2020-11-18 11:00:00|1875.33|1874.53|1872.08|1871.28|1876.86|1876.2|1869.91|1869.24|10241
1605700800000|2020-11-18 12:00:00|1872.1|1871.3|1870.91|1870.11|1872.9|1872.1|1864.16|1863.36|13012
1605704400000|2020-11-18 13:00:00|1870.92|1870.12|1876.48|1875.68|1876.65|1875.88|1869.42|1868.62|14258
1605708000000|2020-11-18 14:00:00|1876.49|1875.69|1876.22|1875.42|1880.72|1879.92|1876.15|1875.35|14396
1605711600000|2020-11-18 15:00:00|1876.2|1875.4|1882.25|1881.45|1885.31|1884.52|1875.78|1874.98|14484
1605715200000|2020-11-18 16:00:00|1882.24|1881.44|1880.61|1879.81|1883.22|1882.6|1879.74|1879.05|11604
1605718800000|2020-11-18 17:00:00|1880.6|1879.8|1875.72|1874.92|1882.41|1881.66|1875.12|1874.32|10782
1605722400000|2020-11-18 18:00:00|1875.73|1874.93|1873.4|1872.9|1876.59|1875.96|1872.66|1872.04|11207
1605726000000|2020-11-18 19:00:00|1873.48|1872.98|1874.68|1873.88|1875.31|1874.51|1871.7|1870.9|8937
1605729600000|2020-11-18 20:00:00|1874.67|1873.87|1870.86|1870.06|1874.67|1873.97|1869.4|1868.6|9492
1605733200000|2020-11-18 21:00:00|1870.79|1869.99|1873.03|1872.23|1875.81|1872.69|1869.78|1869.2|4378
1605736800000|2020-11-18 22:00:00|1875.31|1869.3|1879.45|1869.45|1879.45|1869.45|1875.31|1867.49|3
1605740400000|2020-11-18 23:00:00|1877.49|1867.49|1871.85|1871.05|1877.49|1873.82|1870.6|1867.49|4700
1605744000000|2020-11-19 00:00:00|1871.84|1871.04|1869.85|1869.05|1873.38|1872.58|1868.96|1868.16|7432
1605747600000|2020-11-19 01:00:00|1869.83|1869.03|1870.71|1869.91|1873.15|1872.5|1869.34|1868.54|8839
1605751200000|2020-11-19 02:00:00|1870.79|1869.99|1871.42|1870.62|1872.15|1871.37|1870.61|1869.81|5173
1605754800000|2020-11-19 03:00:00|1871.41|1870.61|1868.46|1867.66|1871.42|1870.62|1866.47|1865.67|6650
1605758400000|2020-11-19 04:00:00|1868.45|1867.65|1867.37|1866.57|1869.16|1868.36|1867.3|1866.5|3793
1605762000000|2020-11-19 05:00:00|1867.36|1866.56|1862.94|1862.14|1868.76|1868.1|1858.73|1857.93|8854
1605765600000|2020-11-19 06:00:00|1862.93|1862.13|1864.09|1863.29|1864.49|1863.69|1860.67|1859.87|9428
1605769200000|2020-11-19 07:00:00|1864.04|1863.24|1864.15|1863.35|1865.46|1864.66|1861.63|1860.83|9494
1605772800000|2020-11-19 08:00:00|1864.14|1863.34|1857.72|1856.92|1864.55|1863.9|1856.06|1855.41|13217
1605776400000|2020-11-19 09:00:00|1857.71|1856.91|1861.97|1861.17|1866.2|1865.4|1855.42|1854.82|12409
1605780000000|2020-11-19 10:00:00|1861.89|1861.09|1859.44|1858.64|1863.99|1863.19|1856.79|1855.99|11114
1605783600000|2020-11-19 11:00:00|1859.46|1858.66|1862.98|1862.18|1865.08|1864.28|1857.32|1856.52|10249
1605787200000|2020-11-19 12:00:00|1862.99|1862.19|1863.31|1862.51|1865.47|1864.67|1860.77|1859.97|10292
1605790800000|2020-11-19 13:00:00|1863.32|1862.52|1861.16|1860.36|1863.93|1863.13|1853.12|1852.32|15529
1605794400000|2020-11-19 14:00:00|1861.18|1860.38|1859.07|1858.27|1861.97|1861.17|1856.28|1855.48|15425
1605798000000|2020-11-19 15:00:00|1859.11|1858.31|1860.6|1859.8|1864.41|1863.61|1857.61|1856.81|14959
1605801600000|2020-11-19 16:00:00|1860.64|1859.84|1860.1|1859.3|1862.79|1862.08|1858.77|1858.12|10529
1605805200000|2020-11-19 17:00:00|1860.11|1859.31|1863.31|1862.51|1863.87|1863.07|1859.76|1859.07|7768
1605808800000|2020-11-19 18:00:00|1863.3|1862.5|1864.3|1863.5|1865.73|1864.93|1863.08|1862.28|7460
1605812400000|2020-11-19 19:00:00|1864.28|1863.48|1865.8|1865|1868.11|1867.48|1864.14|1863.34|6815
1605816000000|2020-11-19 20:00:00|1865.81|1865.01|1867.36|1866.56|1867.86|1867.06|1863.77|1863.06|7810
1605819600000|2020-11-19 21:00:00|1867.16|1866.36|1866.55|1865.75|1868.24|1867.44|1866.42|1864.66|3292
1605823200000|2020-11-19 22:00:00|1869.65|1862.33|1869.65|1862.33|1869.65|1862.33|1869.65|1862.33|1
1605826800000|2020-11-19 23:00:00|1866.6|1865.8|1863.61|1862.81|1868.56|1866.15|1861.4|1860.6|5133
1605830400000|2020-11-20 00:00:00|1863.62|1862.82|1863.54|1862.74|1865.44|1864.64|1861.7|1860.9|5268
1605834000000|2020-11-20 01:00:00|1863.57|1862.77|1865.46|1864.66|1868.12|1867.39|1862.78|1861.98|8014
1605837600000|2020-11-20 02:00:00|1865.45|1864.65|1864.53|1863.73|1865.95|1865.15|1862.64|1861.84|5191
1605841200000|2020-11-20 03:00:00|1864.52|1863.72|1865.42|1864.62|1865.63|1864.86|1863.19|1862.39|5034
1605844800000|2020-11-20 04:00:00|1865.41|1864.61|1868.1|1867.3|1868.46|1867.82|1865.2|1864.53|4270
1605848400000|2020-11-20 05:00:00|1868.12|1867.32|1869.41|1868.61|1869.76|1868.96|1866.75|1866.09|6417
1605852000000|2020-11-20 06:00:00|1869.4|1868.6|1867.6|1866.8|1870.27|1869.47|1865.96|1865.35|8570
1605855600000|2020-11-20 07:00:00|1867.64|1866.84|1866.56|1865.76|1868.88|1868.08|1861.25|1860.61|11426
1605859200000|2020-11-20 08:00:00|1866.62|1865.82|1867.82|1867.02|1869.89|1869.09|1866.22|1865.42|10942
1605862800000|2020-11-20 09:00:00|1867.72|1867.22|1867.59|1866.79|1869.19|1868.39|1866.03|1865.23|9716
1605866400000|2020-11-20 10:00:00|1867.58|1866.78|1866.05|1865.25|1869.11|1868.31|1865.79|1864.99|8438
1605870000000|2020-11-20 11:00:00|1866.04|1865.24|1866.49|1865.69|1867.88|1867.13|1863.82|1863.15|8515
1605873600000|2020-11-20 12:00:00|1866.52|1865.72|1867.69|1866.89|1868.29|1867.67|1864.5|1863.7|8871
1605877200000|2020-11-20 13:00:00|1867.67|1866.87|1867.88|1867.08|1869.2|1868.49|1866.1|1865.3|12026
1605880800000|2020-11-20 14:00:00|1867.89|1867.09|1876.03|1875.23|1879.77|1879.16|1867.86|1867.06|16290
1605884400000|2020-11-20 15:00:00|1876.02|1875.22|1874.9|1874.1|1880.21|1879.59|1874.17|1873.58|13721
1605888000000|2020-11-20 16:00:00|1874.91|1874.11|1872.99|1872.49|1875.66|1875.07|1871.72|1871.08|10096
1605891600000|2020-11-20 17:00:00|1873|1872.5|1872.62|1872.12|1873.88|1873.22|1871.66|1871.07|7606
1605895200000|2020-11-20 18:00:00|1872.59|1872.09|1874.03|1873.53|1874.94|1874.44|1872|1871.35|6111
1605898800000|2020-11-20 19:00:00|1874.05|1873.55|1874|1873.5|1875.24|1874.63|1873.21|1872.56|4598
1605902400000|2020-11-20 20:00:00|1874.03|1873.53|1873.29|1872.79|1874.37|1873.85|1872.39|1871.76|6414
1605906000000|2020-11-20 21:00:00|1873.34|1872.54|1872.19|1871.39|1873.55|1872.93|1870.36|1869.56|3417
1606086000000|2020-11-22 23:00:00|1871.78|1870.98|1872.61|1871.81|1872.67|1871.89|1869.25|1868.45|3317
1606089600000|2020-11-23 00:00:00|1872.62|1871.82|1873.63|1873.13|1873.99|1873.37|1871.83|1871.19|4885
1606093200000|2020-11-23 01:00:00|1873.61|1873.11|1873.63|1872.83|1876.47|1875.85|1872.19|1871.39|7642
1606096800000|2020-11-23 02:00:00|1873.6|1872.8|1873.32|1872.82|1873.88|1873.12|1870.75|1870.13|6027
1606100400000|2020-11-23 03:00:00|1873.34|1872.84|1873.55|1873.05|1874.29|1873.64|1872.77|1872.27|3912
1606104000000|2020-11-23 04:00:00|1873.51|1873.01|1874.21|1873.41|1874.21|1873.56|1872.76|1872.14|3060
1606107600000|2020-11-23 05:00:00|1874.22|1873.42|1874.07|1873.57|1875.24|1874.62|1873.41|1872.78|4418
1606111200000|2020-11-23 06:00:00|1874.05|1873.55|1874.44|1873.64|1876.56|1875.83|1873.63|1872.98|5884
1606114800000|2020-11-23 07:00:00|1874.46|1873.66|1875.15|1874.35|1876.08|1875.43|1872.24|1871.64|9602
1606118400000|2020-11-23 08:00:00|1875.25|1874.45|1869.61|1868.81|1875.66|1875.11|1869.15|1868.35|11030
1606122000000|2020-11-23 09:00:00|1869.59|1868.79|1869.47|1868.67|1871.32|1870.7|1867.06|1866.47|10388
1606125600000|2020-11-23 10:00:00|1869.48|1868.68|1866.16|1865.36|1870.32|1869.68|1864.68|1864.09|9652
1606129200000|2020-11-23 11:00:00|1866.12|1865.32|1866.78|1865.98|1867.89|1867.22|1863.9|1863.13|10508
1606132800000|2020-11-23 12:00:00|1866.77|1865.97|1868.81|1868.31|1869.32|1868.73|1865.92|1865.32|10150
1606136400000|2020-11-23 13:00:00|1868.83|1868.33|1867.31|1866.81|1869.41|1868.91|1862.96|1862.17|13095
1606140000000|2020-11-23 14:00:00|1867.39|1866.89|1842.12|1841.32|1868.59|1868.01|1841.59|1840.79|15189
1606143600000|2020-11-23 15:00:00|1842.11|1841.31|1835.15|1834.35|1843.71|1842.91|1834.13|1833.63|20842
1606147200000|2020-11-23 16:00:00|1835.17|1834.37|1839.49|1838.99|1839.68|1839.05|1831.3|1830.58|17441
1606150800000|2020-11-23 17:00:00|1839.5|1839|1840.23|1839.43|1841.08|1840.42|1837.41|1836.79|10978
1606154400000|2020-11-23 18:00:00|1840.22|1839.42|1839.94|1839.14|1841.42|1840.92|1839.15|1838.47|8059
1606158000000|2020-11-23 19:00:00|1839.93|1839.13|1838.39|1837.89|1839.93|1839.13|1837.67|1837.03|7303
1606161600000|2020-11-23 20:00:00|1838.38|1837.88|1836.36|1835.86|1840.87|1840.21|1835.81|1835.17|8614
1606165200000|2020-11-23 21:00:00|1836.42|1835.92|1838.14|1837.34|1839.45|1838|1835.89|1835.19|3828
1606172400000|2020-11-23 23:00:00|1838.48|1837.68|1836.14|1835.34|1839.48|1838.77|1835.56|1834.76|6865
1606176000000|2020-11-24 00:00:00|1836.12|1835.32|1835.27|1834.47|1836.55|1835.83|1831.31|1830.51|8072
1606179600000|2020-11-24 01:00:00|1835.2|1834.4|1828.34|1827.54|1836.83|1836.03|1826.73|1825.98|13257
1606183200000|2020-11-24 02:00:00|1828.2|1827.4|1822.89|1822.09|1829.54|1828.79|1821.81|1821.14|9211
1606186800000|2020-11-24 03:00:00|1823.01|1822.21|1825.87|1825.37|1828.03|1827.39|1821.64|1821.06|8769
1606190400000|2020-11-24 04:00:00|1825.88|1825.38|1824.98|1824.18|1826.66|1826.12|1824.04|1823.26|6713
1606194000000|2020-11-24 05:00:00|1824.99|1824.19|1827.03|1826.23|1829.57|1828.91|1823.11|1822.31|8240
1606197600000|2020-11-24 06:00:00|1827.04|1826.24|1829.06|1828.26|1830.25|1829.59|1826.3|1825.56|7872
1606201200000|2020-11-24 07:00:00|1829.05|1828.25|1828.05|1827.25|1833.47|1832.7|1827.82|1827.15|10646
1606204800000|2020-11-24 08:00:00|1828.1|1827.3|1825.13|1824.63|1831.25|1830.45|1824.02|1823.22|12976
1606208400000|2020-11-24 09:00:00|1825.17|1824.67|1826.03|1825.23|1827.63|1826.95|1824.94|1824.36|10067
1606212000000|2020-11-24 10:00:00|1826.04|1825.24|1813.04|1812.54|1826.51|1825.71|1812.14|1811.57|13765
1606215600000|2020-11-24 11:00:00|1813.35|1812.55|1810.85|1810.05|1815.87|1815.07|1806.15|1805.63|14229
1606219200000|2020-11-24 12:00:00|1810.79|1809.99|1810.67|1809.87|1816.58|1815.78|1809.81|1809.01|13422
1606222800000|2020-11-24 13:00:00|1810.72|1809.92|1806.29|1805.49|1813.31|1812.51|1804.9|1804.1|17053
1606226400000|2020-11-24 14:00:00|1806.3|1805.5|1805.87|1805.07|1809.08|1808.51|1802|1801.33|18909
1606230000000|2020-11-24 15:00:00|1805.83|1805.03|1805.91|1805.41|1807.32|1806.52|1800.62|1800.12|18534
1606233600000|2020-11-24 16:00:00|1805.88|1805.38|1803.74|1803.24|1808.5|1807.83|1803.17|1802.61|14100
1606237200000|2020-11-24 17:00:00|1803.75|1803.25|1805.33|1804.83|1807.01|1806.5|1803.24|1802.61|10115
1606240800000|2020-11-24 18:00:00|1805.28|1804.78|1806.08|1805.58|1808.62|1808.09|1804.9|1804.4|9272
1606244400000|2020-11-24 19:00:00|1806.14|1805.64|1804.26|1803.76|1806.68|1806.06|1803.78|1803.15|7149
1606248000000|2020-11-24 20:00:00|1804.22|1803.72|1807.89|1807.09|1808.68|1807.97|1803.8|1803.19|9222
1606251600000|2020-11-24 21:00:00|1807.87|1807.07|1808.71|1806.6|1809.2|1808.4|1806.38|1805.77|3483
1606258800000|2020-11-24 23:00:00|1808.33|1807.53|1809.67|1808.87|1811.54|1810.74|1806.05|1805.3|5787
1606262400000|2020-11-25 00:00:00|1809.68|1808.88|1807.02|1806.22|1810.79|1809.99|1805.68|1805.18|5454
1606266000000|2020-11-25 01:00:00|1807.01|1806.21|1811.09|1810.29|1812.63|1812.01|1806.9|1806.21|8123
1606269600000|2020-11-25 02:00:00|1811.12|1810.32|1809.48|1808.98|1811.66|1810.96|1808.41|1807.73|5381
1606273200000|2020-11-25 03:00:00|1809.47|1808.97|1804.21|1803.41|1809.9|1809.23|1803.58|1802.92|7599
1606276800000|2020-11-25 04:00:00|1804.14|1803.64|1805.04|1804.54|1805.97|1805.31|1802.08|1801.32|4813
1606280400000|2020-11-25 05:00:00|1805.06|1804.56|1804.69|1803.89|1806.8|1806.15|1803.01|1802.42|7054
1606284000000|2020-11-25 06:00:00|1804.67|1803.87|1806.12|1805.32|1806.97|1806.37|1803.96|1803.38|7497
1606287600000|2020-11-25 07:00:00|1806.13|1805.33|1810.37|1809.87|1811.45|1810.9|1805.32|1804.54|8093
1606291200000|2020-11-25 08:00:00|1810.32|1809.82|1811.25|1810.45|1815.59|1814.96|1809.49|1808.83|11777
1606294800000|2020-11-25 09:00:00|1811.24|1810.44|1813.75|1812.95|1814.74|1814.14|1810.8|1810.14|9285
1606298400000|2020-11-25 10:00:00|1813.79|1812.99|1808.96|1808.46|1814.1|1813.45|1808.44|1807.85|9294
1606302000000|2020-11-25 11:00:00|1809.12|1808.32|1812.87|1812.37|1814.42|1813.92|1806.82|1806.18|10209
1606305600000|2020-11-25 12:00:00|1812.86|1812.36|1813.74|1813.24|1815.28|1814.65|1810.82|1810.22|10596
1606309200000|2020-11-25 13:00:00|1813.67|1813.17|1814.53|1814.03|1817.18|1816.41|1810.94|1810.28|12842
1606312800000|2020-11-25 14:00:00|1814.52|1814.02|1813.74|1812.94|1818.16|1817.54|1810.8|1810.3|13377
1606316400000|2020-11-25 15:00:00|1813.75|1812.95|1810.84|1810.34|1814.24|1813.63|1810.31|1809.58|14489
1606320000000|2020-11-25 16:00:00|1810.8|1810.3|1810.41|1809.91|1813.52|1812.89|1810.37|1809.72|10186
1606323600000|2020-11-25 17:00:00|1810.43|1809.93|1809.13|1808.33|1811.48|1810.84|1808.87|1808.26|7301
1606327200000|2020-11-25 18:00:00|1808.98|1808.48|1808.13|1805.33|1809.99|1809.26|1806.29|1804.46|8561
1606330800000|2020-11-25 19:00:00|1808.1|1805.34|1807.26|1806.46|1809.82|1808.8|1804.6|1803.96|9870
1606334400000|2020-11-25 20:00:00|1807.27|1806.47|1807.15|1806.35|1809.24|1808.46|1806.49|1805.85|8204
1606338000000|2020-11-25 21:00:00|1807.03|1806.23|1808.63|1807.83|1810.03|1808.26|1805.27|1804.5|2964
1606345200000|2020-11-25 23:00:00|1808.2|1807.4|1808.69|1807.89|1810.3|1809.5|1807.06|1806.26|4828
1606348800000|2020-11-26 00:00:00|1808.74|1807.94|1809.6|1808.8|1812.57|1811.77|1807.51|1807.01|6397
1606352400000|2020-11-26 01:00:00|1809.5|1808.7|1811.68|1810.88|1813.2|1812.56|1808.64|1807.84|5573
1606356000000|2020-11-26 02:00:00|1811.67|1810.87|1811.79|1810.99|1812.61|1811.91|1809.12|1808.32|4034
1606359600000|2020-11-26 03:00:00|1811.85|1811.05|1811.35|1810.55|1812.28|1811.7|1810.96|1810.16|2661
1606363200000|2020-11-26 04:00:00|1811.41|1810.61|1811.15|1810.35|1811.97|1811.32|1810.06|1809.45|2763
1606366800000|2020-11-26 05:00:00|1811.14|1810.34|1808.99|1808.19|1811.78|1810.98|1807.22|1806.42|5424
1606370400000|2020-11-26 06:00:00|1809|1808.2|1812.76|1811.96|1814.07|1813.27|1808.92|1808.17|6040
1606374000000|2020-11-26 07:00:00|1812.54|1811.74|1815.34|1814.84|1818.81|1818.07|1811.44|1810.72|8170
1606377600000|2020-11-26 08:00:00|1815.35|1814.85|1816.52|1815.72|1818.44|1817.78|1814.22|1813.5|9456
1606381200000|2020-11-26 09:00:00|1816.37|1815.87|1814.35|1813.85|1817.98|1817.18|1813.38|1812.74|8954
1606384800000|2020-11-26 10:00:00|1814.29|1813.79|1815.2|1814.4|1815.44|1814.8|1811.42|1810.78|7269
1606388400000|2020-11-26 11:00:00|1815.19|1814.39|1814.56|1814.06|1815.57|1814.88|1813.8|1813.2|6530
1606392000000|2020-11-26 12:00:00|1814.57|1814.07|1813.61|1812.81|1815.36|1814.66|1812.57|1811.82|6979
1606395600000|2020-11-26 13:00:00|1813.46|1812.96|1814.45|1813.95|1815.73|1815.1|1813.16|1812.46|8505
1606399200000|2020-11-26 14:00:00|1814.44|1813.94|1808.05|1807.25|1814.85|1814.21|1806.29|1805.49|10652
1606402800000|2020-11-26 15:00:00|1808.04|1807.24|1810.08|1809.58|1811.14|1810.36|1807.01|1806.21|7751
1606406400000|2020-11-26 16:00:00|1810.1|1809.6|1809.04|1808.24|1812.51|1811.71|1808.87|1808.07|6992
1606410000000|2020-11-26 17:00:00|1809.03|1808.23|1810.89|1810.09|1811.3|1810.51|1808.19|1807.55|4081
1606431600000|2020-11-26 23:00:00|1811.91|1811.11|1809.75|1808.95|1812.35|1811.51|1809.47|1808.67|2424
1606435200000|2020-11-27 00:00:00|1809.74|1808.94|1813.44|1812.64|1813.69|1812.94|1808.81|1808.14|4404
1606438800000|2020-11-27 01:00:00|1813.43|1812.63|1810.17|1809.37|1814.26|1813.46|1809.88|1809.2|6436
1606442400000|2020-11-27 02:00:00|1810.16|1809.36|1809.42|1808.62|1810.77|1810.02|1808.24|1807.44|4981
1606446000000|2020-11-27 03:00:00|1809.4|1808.6|1809.71|1808.91|1810.17|1809.5|1807.68|1806.99|5230
1606449600000|2020-11-27 04:00:00|1809.7|1808.9|1808.16|1807.66|1810|1809.34|1807.34|1806.61|3610
1606453200000|2020-11-27 05:00:00|1808.18|1807.68|1810.61|1809.81|1811.58|1810.87|1803.21|1802.71|6570
1606456800000|2020-11-27 06:00:00|1810.6|1809.8|1809.4|1808.6|1810.95|1810.32|1808.7|1807.99|5434
1606460400000|2020-11-27 07:00:00|1809.41|1808.61|1810.32|1809.82|1810.97|1810.32|1807.24|1806.63|7735
1606464000000|2020-11-27 08:00:00|1810.34|1809.84|1809.55|1809.05|1811.92|1811.3|1807.98|1807.34|8901
1606467600000|2020-11-27 09:00:00|1809.54|1809.04|1808.78|1808.28|1811.17|1810.58|1807.58|1806.93|7596
1606471200000|2020-11-27 10:00:00|1808.77|1808.27|1807.96|1807.16|1810.15|1809.53|1807.53|1806.91|8166
1606474800000|2020-11-27 11:00:00|1807.94|1807.14|1806.58|1806.08|1808.73|1808.08|1805.85|1805.08|8757
1606478400000|2020-11-27 12:00:00|1806.52|1806.02|1806.94|1806.44|1808.34|1807.74|1804.66|1804|9411
1606482000000|2020-11-27 13:00:00|1806.95|1806.45|1778.86|1778.36|1807.65|1806.85|1775.35|1774.55|20447
1606485600000|2020-11-27 14:00:00|1778.89|1778.39|1779.42|1778.62|1784.5|1783.7|1774.77|1773.97|18360
1606489200000|2020-11-27 15:00:00|1779.38|1778.58|1782.35|1781.85|1785.85|1785.18|1778.28|1777.7|15617
1606492800000|2020-11-27 16:00:00|1782.32|1781.82|1785.17|1784.37|1789.11|1788.51|1782.09|1781.47|13381
1606496400000|2020-11-27 17:00:00|1785.03|1784.53|1788.41|1787.61|1789.07|1788.27|1784.56|1783.99|9836
1606500000000|2020-11-27 18:00:00|1788.42|1787.62|1787.78|1786.98|1788.88|1788.2|1786.23|1785.56|3874
1606690800000|2020-11-29 23:00:00|1788.89|1788.09|1787.06|1786.56|1790.41|1789.61|1785.94|1785.14|4512
1606694400000|2020-11-30 00:00:00|1787.08|1786.58|1783.55|1782.75|1788.08|1787.38|1781.29|1780.67|7480
1606698000000|2020-11-30 01:00:00|1783.56|1782.76|1783.48|1782.68|1786.22|1785.42|1781.64|1781.14|10258
1606701600000|2020-11-30 02:00:00|1783.29|1782.79|1767.28|1766.48|1783.43|1782.8|1764.99|1764.19|10339
1606705200000|2020-11-30 03:00:00|1767.29|1766.49|1771.19|1770.69|1774.72|1774|1766.4|1765.6|9469
1606708800000|2020-11-30 04:00:00|1771.21|1770.71|1770.34|1769.54|1772.85|1772.18|1769.69|1768.97|4437
1606712400000|2020-11-30 05:00:00|1770.39|1769.59|1771.09|1770.29|1772.16|1771.61|1765.69|1765.1|8588
1606716000000|2020-11-30 06:00:00|1771.14|1770.34|1774.66|1773.86|1777.15|1776.52|1769.3|1768.5|8655
1606719600000|2020-11-30 07:00:00|1774.69|1773.89|1781.62|1780.82|1784.32|1783.52|1774.37|1773.57|10820
1606723200000|2020-11-30 08:00:00|1781.63|1780.83|1776.38|1775.58|1782.76|1781.96|1775.63|1774.83|11100
1606726800000|2020-11-30 09:00:00|1776.36|1775.56|1774.38|1773.88|1778.24|1777.61|1773.09|1772.34|11039
1606730400000|2020-11-30 10:00:00|1774.37|1773.87|1768.08|1767.28|1775.98|1775.28|1765.14|1764.34|11348
1606734000000|2020-11-30 11:00:00|1768.07|1767.27|1772.08|1771.58|1773.17|1772.53|1767.18|1766.38|9173
1606737600000|2020-11-30 12:00:00|1772.12|1771.62|1769.07|1768.57|1773.24|1772.74|1766.01|1765.21|11546
1606741200000|2020-11-30 13:00:00|1769.03|1768.53|1773.03|1772.23|1773.37|1772.74|1767.24|1766.57|14946
1606744800000|2020-11-30 14:00:00|1773.05|1772.25|1778.58|1777.78|1779.07|1778.43|1769.79|1769.29|16514
1606748400000|2020-11-30 15:00:00|1778.49|1777.69|1773.59|1772.79|1778.54|1777.74|1770.77|1770.16|17790
1606752000000|2020-11-30 16:00:00|1773.63|1772.83|1781.9|1781.4|1783|1782.43|1771.77|1771.12|16154
1606755600000|2020-11-30 17:00:00|1781.91|1781.41|1778.33|1777.83|1784.92|1784.29|1778.05|1777.34|12180
1606759200000|2020-11-30 18:00:00|1778.34|1777.84|1779.87|1779.07|1780.97|1780.32|1776.12|1775.53|8440
1606762800000|2020-11-30 19:00:00|1779.89|1779.09|1781.29|1780.79|1781.96|1781.32|1779.76|1779.05|6705
1606766400000|2020-11-30 20:00:00|1781.3|1780.8|1776.99|1776.19|1781.68|1781.11|1776.34|1775.67|9464
1606770000000|2020-11-30 21:00:00|1776.96|1776.16|1777.49|1776.69|1778.27|1777.47|1775.71|1775.07|2942
1606777200000|2020-11-30 23:00:00|1778.44|1777.64|1779.31|1778.51|1779.85|1779.21|1776.16|1775.36|3777
1606780800000|2020-12-01 00:00:00|1779.34|1778.54|1778.69|1777.89|1780.12|1779.33|1777.13|1776.49|3560
1606784400000|2020-12-01 01:00:00|1778.68|1777.88|1779.45|1778.65|1781.24|1780.44|1778.02|1777.52|7389
1606788000000|2020-12-01 02:00:00|1779.44|1778.64|1783.49|1782.69|1783.91|1783.26|1779.41|1778.61|6929
1606791600000|2020-12-01 03:00:00|1783.48|1782.68|1785.07|1784.27|1786.5|1785.78|1783.13|1782.48|6348
1606795200000|2020-12-01 04:00:00|1785.06|1784.26|1784.75|1783.95|1787.75|1787.1|1783.84|1783.1|4523
1606798800000|2020-12-01 05:00:00|1784.74|1783.94|1787.62|1786.82|1788.76|1788.09|1784.03|1783.37|5875
1606802400000|2020-12-01 06:00:00|1787.66|1786.86|1786.67|1785.87|1788.58|1787.78|1785.16|1784.36|7060
1606806000000|2020-12-01 07:00:00|1786.62|1785.82|1791.42|1790.92|1792.37|1791.57|1786.02|1785.33|9093
1606809600000|2020-12-01 08:00:00|1791.3|1790.8|1794.31|1793.51|1795.23|1794.58|1789.67|1789.06|11666
1606813200000|2020-12-01 09:00:00|1794.32|1793.52|1795.27|1794.77|1795.66|1795.02|1791.32|1790.64|10427
1606816800000|2020-12-01 10:00:00|1795.26|1794.76|1799.69|1798.89|1799.9|1799.37|1795.1|1794.49|9632
1606820400000|2020-12-01 11:00:00|1799.66|1798.86|1807.05|1806.25|1810.64|1809.86|1799.65|1798.85|13247
1606824000000|2020-12-01 12:00:00|1806.98|1806.18|1808.45|1807.95|1809.35|1808.55|1803.4|1802.76|11927
1606827600000|2020-12-01 13:00:00|1808.5|1808|1813.33|1812.53|1813.84|1813.04|1807.08|1806.28|14974
1606831200000|2020-12-01 14:00:00|1813.34|1812.54|1809.27|1808.47|1815.67|1814.91|1807.67|1807.09|16755
1606834800000|2020-12-01 15:00:00|1809.3|1808.5|1810.65|1810.15|1812.82|1812.02|1805.23|1804.6|17718
1606838400000|2020-12-01 16:00:00|1810.66|1810.16|1810.9|1810.1|1812.55|1811.87|1807.88|1807.08|15099
1606842000000|2020-12-01 17:00:00|1810.89|1810.09|1813.38|1812.58|1815.51|1814.93|1810.65|1810.02|12258
1606845600000|2020-12-01 18:00:00|1813.4|1812.6|1814.89|1814.09|1817.75|1817.11|1813.08|1812.42|10223
1606849200000|2020-12-01 19:00:00|1814.9|1814.1|1813.94|1813.44|1816.12|1815.52|1813.63|1813.03|7270
1606852800000|2020-12-01 20:00:00|1813.91|1813.41|1814.7|1814.2|1815.56|1814.92|1813.71|1813.06|7884
1606856400000|2020-12-01 21:00:00|1814.72|1814.22|1815.45|1814.65|1816.08|1815.33|1814.31|1813.78|3616
1606863600000|2020-12-01 23:00:00|1814.96|1814.16|1811.77|1810.97|1816.04|1814.47|1811.08|1810.28|3902
1606867200000|2020-12-02 00:00:00|1811.73|1810.93|1814.6|1813.8|1815.31|1814.51|1811.51|1810.71|5125
1606870800000|2020-12-02 01:00:00|1814.59|1813.79|1813.31|1812.81|1815.98|1815.21|1812.02|1811.39|8249
1606874400000|2020-12-02 02:00:00|1813.35|1812.85|1809.41|1808.61|1814.79|1814.14|1809.09|1808.5|7177
1606878000000|2020-12-02 03:00:00|1809.38|1808.58|1810.73|1809.93|1811.6|1810.8|1809.21|1808.55|6037
1606881600000|2020-12-02 04:00:00|1810.7|1809.9|1809.96|1809.16|1811.68|1811.03|1809.62|1808.98|3568
1606885200000|2020-12-02 05:00:00|1809.98|1809.18|1810.5|1809.7|1812.18|1811.38|1807.91|1807.11|7455
1606888800000|2020-12-02 06:00:00|1810.51|1809.71|1813.4|1812.6|1814.9|1814.12|1810.3|1809.53|6656
1606892400000|2020-12-02 07:00:00|1813.39|1812.59|1816.06|1815.56|1817.34|1816.71|1811.2|1810.4|9220
1606896000000|2020-12-02 08:00:00|1816.04|1815.54|1825.52|1824.72|1826.85|1826.25|1814.3|1813.55|13185
1606899600000|2020-12-02 09:00:00|1825.47|1824.67|1825.52|1824.72|1827.76|1827.04|1822.31|1821.67|9818
1606903200000|2020-12-02 10:00:00|1825.51|1824.71|1830.29|1829.49|1832.98|1832.18|1824.3|1823.65|9287
1606906800000|2020-12-02 11:00:00|1830.28|1829.48|1826.12|1825.32|1830.77|1829.97|1826.03|1825.23|8590
1606910400000|2020-12-02 12:00:00|1826.17|1825.37|1820.98|1820.18|1826.31|1825.81|1816.88|1816.08|12544
1606914000000|2020-12-02 13:00:00|1820.94|1820.14|1816.12|1815.62|1826.78|1825.98|1813.05|1812.55|15469
1606917600000|2020-12-02 14:00:00|1816.15|1815.65|1818.93|1818.13|1821.35|1820.68|1814.12|1813.5|15589
1606921200000|2020-12-02 15:00:00|1818.95|1818.15|1826.84|1826.34|1827.47|1826.76|1818.95|1818.15|15250
1606924800000|2020-12-02 16:00:00|1826.82|1826.32|1827.12|1826.62|1829.98|1829.36|1826.15|1825.51|12454
1606928400000|2020-12-02 17:00:00|1827.13|1826.63|1826.47|1825.67|1827.75|1827.11|1825.3|1824.54|8662
1606932000000|2020-12-02 18:00:00|1826.48|1825.68|1829.74|1828.94|1829.94|1829.14|1825.83|1825.11|6162
1606935600000|2020-12-02 19:00:00|1829.7|1828.9|1829.98|1829.18|1830.94|1830.42|1828.36|1827.67|7511
1606939200000|2020-12-02 20:00:00|1830|1829.2|1828.64|1828.14|1830.65|1829.97|1828.12|1827.41|7361
1606942800000|2020-12-02 21:00:00|1828.72|1828.22|1831.26|1830.46|1832.25|1831.45|1828.4|1827.77|3988
1606950000000|2020-12-02 23:00:00|1830.75|1829.95|1831.15|1830.35|1832.28|1831.48|1829.73|1828.51|4284
1606953600000|2020-12-03 00:00:00|1831.16|1830.36|1829.23|1828.43|1831.29|1830.65|1828.28|1827.48|5380
1606957200000|2020-12-03 01:00:00|1829.15|1828.35|1826.77|1826.27|1831.48|1830.68|1826.46|1825.82|7782
1606960800000|2020-12-03 02:00:00|1826.76|1826.26|1829.84|1829.04|1830.52|1829.8|1826.7|1826.06|5984
1606964400000|2020-12-03 03:00:00|1829.83|1829.03|1835.85|1835.05|1837.86|1837.06|1829.62|1828.82|7705
1606968000000|2020-12-03 04:00:00|1835.86|1835.06|1836.58|1835.78|1837.04|1836.28|1833.3|1832.5|5079
1606971600000|2020-12-03 05:00:00|1836.56|1835.76|1834.85|1834.05|1836.89|1836.09|1833.21|1832.41|5995
1606975200000|2020-12-03 06:00:00|1834.88|1834.08|1833.67|1832.87|1836.21|1835.41|1830.98|1830.18|8426
1606978800000|2020-12-03 07:00:00|1833.73|1832.93|1842.95|1842.15|1843.13|1842.51|1833.5|1832.7|10946
1606982400000|2020-12-03 08:00:00|1842.96|1842.16|1841.2|1840.4|1843.99|1843.19|1837.89|1837.3|11056
1606986000000|2020-12-03 09:00:00|1841.19|1840.39|1838.31|1837.51|1842.06|1841.45|1835.06|1834.51|9830
1606989600000|2020-12-03 10:00:00|1838.3|1837.5|1839.74|1838.94|1840.84|1840.04|1835.12|1834.49|8520
1606993200000|2020-12-03 11:00:00|1839.75|1838.95|1842.91|1842.41|1843.11|1842.44|1838.13|1837.49|8280
1606996800000|2020-12-03 12:00:00|1842.89|1842.39|1841.69|1841.19|1844.44|1843.73|1840.32|1839.52|10306
1607000400000|2020-12-03 13:00:00|1841.65|1841.15|1836.56|1836.06|1842.44|1841.81|1835.19|1834.51|15313
1607004000000|2020-12-03 14:00:00|1836.71|1835.91|1832.05|1831.25|1843.73|1843.13|1830.93|1830.43|17660
1607007600000|2020-12-03 15:00:00|1832.14|1831.34|1831.41|1830.91|1837.86|1837.25|1829.92|1829.16|16130
1607011200000|2020-12-03 16:00:00|1831.42|1830.92|1834.7|1834.2|1834.78|1834.28|1824.03|1823.53|14507
1607014800000|2020-12-03 17:00:00|1834.69|1834.19|1838.19|1837.69|1838.64|1838.14|1832.94|1832.44|10702
1607018400000|2020-12-03 18:00:00|1838.2|1837.7|1837.9|1837.4|1839.25|1838.75|1835.71|1835.06|7528
1607022000000|2020-12-03 19:00:00|1837.91|1837.41|1840.57|1840.07|1840.78|1840.28|1837.88|1837.38|7282
1607025600000|2020-12-03 20:00:00|1840.54|1840.04|1842.46|1841.96|1842.48|1841.98|1839.09|1838.59|8973
1607029200000|2020-12-03 21:00:00|1842.49|1841.99|1841.38|1840.58|1842.78|1842.14|1840.6|1839.78|3398
1607036400000|2020-12-03 23:00:00|1841.52|1840.72|1840.3|1839.5|1843.22|1841.62|1839.95|1839.3|2979
1607040000000|2020-12-04 00:00:00|1840.29|1839.49|1841.72|1840.92|1843.15|1842.53|1839.72|1839.06|4890
1607043600000|2020-12-04 01:00:00|1841.69|1840.89|1839.82|1839.02|1841.74|1841.24|1838.33|1837.7|7855
1607047200000|2020-12-04 02:00:00|1839.83|1839.03|1844.96|1844.16|1845.08|1844.28|1838.31|1837.7|7800
1607050800000|2020-12-04 03:00:00|1844.65|1844.15|1842.99|1842.19|1845.27|1844.65|1842.15|1841.4|5929
1607054400000|2020-12-04 04:00:00|1842.97|1842.17|1841.19|1840.39|1843.46|1842.8|1840.83|1840.03|3110
1607058000000|2020-12-04 05:00:00|1841.23|1840.43|1838.9|1838.4|1841.99|1841.42|1838.88|1838.26|6444
1607061600000|2020-12-04 06:00:00|1838.89|1838.39|1844.12|1843.32|1844.25|1843.6|1838.23|1837.66|7796
1607065200000|2020-12-04 07:00:00|1844.13|1843.33|1840.22|1839.72|1844.67|1844.04|1839.81|1839.17|8751
1607068800000|2020-12-04 08:00:00|1840.26|1839.76|1840.93|1840.43|1843.61|1843.11|1838.16|1837.57|9337
1607072400000|2020-12-04 09:00:00|1840.94|1840.44|1842.56|1842.06|1844.25|1843.58|1839.93|1839.43|7646
1607076000000|2020-12-04 10:00:00|1842.6|1842.1|1840.05|1839.55|1844.71|1844.17|1839.01|1838.51|9033
1607079600000|2020-12-04 11:00:00|1840.04|1839.54|1841.8|1841.3|1843.51|1842.86|1838.84|1838.34|7166
1607083200000|2020-12-04 12:00:00|1841.87|1841.37|1841.84|1841.34|1843.19|1842.69|1841.1|1840.6|6799
1607086800000|2020-12-04 13:00:00|1841.79|1841.29|1837.85|1837.35|1848.51|1847.71|1833.81|1833.01|17118
1607090400000|2020-12-04 14:00:00|1838|1837.5|1843.19|1842.69|1848.53|1848.03|1838|1837.5|17914
1607094000000|2020-12-04 15:00:00|1843.2|1842.7|1832.37|1831.87|1843.6|1843.04|1829.54|1828.98|17469
1607097600000|2020-12-04 16:00:00|1832.35|1831.85|1833.57|1833.07|1834.48|1833.98|1830.96|1830.46|12879
1607101200000|2020-12-04 17:00:00|1833.56|1833.06|1834.52|1834.02|1836.03|1835.53|1832.82|1832.32|7445
1607104800000|2020-12-04 18:00:00|1834.5|1834|1835.9|1835.4|1836.98|1836.48|1834.04|1833.54|6176
1607108400000|2020-12-04 19:00:00|1835.88|1835.38|1837.11|1836.61|1837.73|1837.23|1835.11|1834.61|5674
1607112000000|2020-12-04 20:00:00|1837.12|1836.62|1836.96|1836.46|1837.9|1837.4|1835.9|1835.31|6996
1607115600000|2020-12-04 21:00:00|1836.85|1836.35|1838.67|1837.87|1839.83|1839.03|1836.76|1836.13|3530
1607295600000|2020-12-06 23:00:00|1838.83|1838.03|1835.7|1835.2|1838.92|1838.12|1833.35|1832.85|5038
1607299200000|2020-12-07 00:00:00|1835.71|1835.21|1837.26|1836.76|1839.85|1839.25|1835.48|1834.88|6482
1607302800000|2020-12-07 01:00:00|1837.27|1836.77|1838.05|1837.55|1839.44|1838.94|1835.08|1834.58|8576
1607306400000|2020-12-07 02:00:00|1838.06|1837.56|1839.48|1838.98|1839.8|1839.25|1837.19|1836.62|5454
1607310000000|2020-12-07 03:00:00|1839.45|1838.95|1838.07|1837.57|1840.17|1839.52|1836.42|1835.92|4969
1607313600000|2020-12-07 04:00:00|1838.08|1837.58|1839.33|1838.83|1839.91|1839.32|1837.12|1836.62|3825
1607317200000|2020-12-07 05:00:00|1839.28|1838.78|1842.4|1841.9|1842.54|1842.04|1839.23|1838.61|5295
1607320800000|2020-12-07 06:00:00|1842.44|1841.94|1839.92|1839.12|1842.96|1842.31|1839.32|1838.73|6869
1607324400000|2020-12-07 07:00:00|1839.91|1839.11|1838.43|1837.63|1842.2|1841.63|1837.99|1837.33|8778
1607328000000|2020-12-07 08:00:00|1838.39|1837.59|1828.32|1827.82|1839.25|1838.7|1822.47|1821.43|14602
1607331600000|2020-12-07 09:00:00|1828.33|1827.83|1832.15|1831.65|1833.25|1832.67|1827.06|1826.56|10504
1607335200000|2020-12-07 10:00:00|1832.14|1831.64|1832.02|1831.52|1834.56|1834|1831.1|1830.47|8331
1607338800000|2020-12-07 11:00:00|1831.94|1831.44|1830.8|1830.3|1832.34|1831.73|1827.84|1827.26|8372
1607342400000|2020-12-07 12:00:00|1830.81|1830.31|1834.1|1833.6|1834.88|1834.24|1829.45|1828.84|8599
1607346000000|2020-12-07 13:00:00|1834.22|1833.42|1839.68|1839.18|1840.55|1840.05|1830.89|1830.15|12637
1607349600000|2020-12-07 14:00:00|1839.51|1839.01|1856.92|1856.42|1857.73|1857.23|1838.36|1837.86|14862
1607353200000|2020-12-07 15:00:00|1856.95|1856.45|1864.64|1864.14|1867.5|1866.94|1856.93|1856.43|17396
1607356800000|2020-12-07 16:00:00|1864.63|1864.13|1864.69|1864.19|1868.94|1868.44|1863.73|1863.18|12586
1607360400000|2020-12-07 17:00:00|1864.68|1864.18|1865.91|1865.11|1866.95|1866.32|1863.9|1863.4|9741
1607364000000|2020-12-07 18:00:00|1865.92|1865.12|1862.5|1861.7|1866.06|1865.47|1860.93|1860.41|9308
1607367600000|2020-12-07 19:00:00|1862.35|1861.85|1859.88|1859.38|1862.48|1861.86|1859.37|1858.87|6716
1607371200000|2020-12-07 20:00:00|1859.89|1859.39|1864.2|1863.7|1864.31|1863.81|1858.32|1857.82|6746
1607374800000|2020-12-07 21:00:00|1864.12|1863.62|1862.75|1861.95|1865.82|1865.32|1861.98|1861.18|3776
1607382000000|2020-12-07 23:00:00|1862.54|1861.74|1864.47|1863.67|1865.8|1865.17|1862.26|1860.92|3286
1607385600000|2020-12-08 00:00:00|1864.44|1863.64|1864.13|1863.63|1865.07|1864.57|1862.72|1862.1|4131
1607389200000|2020-12-08 01:00:00|1864.12|1863.62|1864.18|1863.68|1866.9|1866.28|1861.3|1860.8|9278
1607392800000|2020-12-08 02:00:00|1864.17|1863.67|1867.97|1867.47|1869.58|1869.08|1863.91|1863.34|6147
1607396400000|2020-12-08 03:00:00|1867.92|1867.42|1869.84|1869.34|1870.74|1870.21|1867.43|1866.93|5952
1607400000000|2020-12-08 04:00:00|1869.83|1869.33|1870.49|1869.99|1872.16|1871.66|1867.98|1867.48|6004
1607403600000|2020-12-08 05:00:00|1870.48|1869.98|1867.76|1867.26|1871.15|1870.65|1867.09|1866.59|5364
1607407200000|2020-12-08 06:00:00|1867.73|1867.23|1867.47|1866.97|1870.14|1869.53|1866.88|1866.32|6707
1607410800000|2020-12-08 07:00:00|1867.63|1866.83|1865.55|1865.05|1868.08|1867.58|1865.06|1864.56|8313
1607414400000|2020-12-08 08:00:00|1865.56|1865.06|1865.31|1864.81|1867.58|1867.02|1861.61|1861.07|10179
1607418000000|2020-12-08 09:00:00|1865.28|1864.78|1864.91|1864.41|1866.56|1866.06|1862.83|1862.33|7815
1607421600000|2020-12-08 10:00:00|1864.88|1864.38|1863.81|1863.31|1866.9|1866.4|1862.92|1862.42|8076
1607425200000|2020-12-08 11:00:00|1863.77|1863.27|1861.89|1861.09|1864.16|1863.55|1860.59|1859.95|9174
1607428800000|2020-12-08 12:00:00|1861.72|1861.22|1865.98|1865.48|1866.19|1865.63|1861.72|1861.22|8756
1607432400000|2020-12-08 13:00:00|1865.99|1865.49|1865.27|1864.47|1872.96|1872.46|1861.76|1861.26|14622
1607436000000|2020-12-08 14:00:00|1865.25|1864.45|1870.33|1869.83|1875.63|1875.13|1865.08|1864.45|15476
1607439600000|2020-12-08 15:00:00|1870.32|1869.82|1866.88|1866.38|1871.22|1870.72|1862.42|1861.77|15808
1607443200000|2020-12-08 16:00:00|1866.89|1866.39|1869.67|1869.17|1870.67|1870.17|1865.91|1865.41|10280
1607446800000|2020-12-08 17:00:00|1869.69|1869.19|1873.32|1872.52|1873.72|1873.22|1869.43|1868.93|6930
1607450400000|2020-12-08 18:00:00|1873.18|1872.68|1872.12|1871.62|1873.6|1873.1|1870.02|1869.52|6772
1607454000000|2020-12-08 19:00:00|1872.01|1871.51|1870.55|1870.05|1873.55|1873|1870.33|1869.83|5365
1607457600000|2020-12-08 20:00:00|1870.56|1870.06|1870.88|1870.38|1871.14|1870.57|1869.38|1868.86|5958
1607461200000|2020-12-08 21:00:00|1870.91|1870.41|1870.81|1870.01|1872.14|1871.49|1869.56|1864.92|2755
1607468400000|2020-12-08 23:00:00|1870.87|1870.37|1870.45|1869.95|1871.44|1870.6|1869.34|1866.45|3432
1607472000000|2020-12-09 00:00:00|1870.46|1869.96|1868.1|1867.6|1870.89|1870.34|1867.87|1867.37|3271
1607475600000|2020-12-09 01:00:00|1868.11|1867.61|1867.65|1867.15|1869.48|1868.88|1865.8|1865.07|6975
1607479200000|2020-12-09 02:00:00|1867.68|1867.18|1866.5|1866|1868.88|1868.36|1865.13|1864.63|6168
1607482800000|2020-12-09 03:00:00|1866.49|1865.99|1861.37|1860.87|1866.62|1866.12|1860|1859.38|8624
1607486400000|2020-12-09 04:00:00|1861.28|1860.78|1860.81|1860.31|1861.28|1860.78|1855.95|1855.45|6923
1607490000000|2020-12-09 05:00:00|1860.82|1860.32|1859.48|1858.98|1861.72|1861.22|1858.04|1857.54|6164
1607493600000|2020-12-09 06:00:00|1859.45|1858.95|1860.67|1859.87|1864.19|1863.66|1859.31|1858.68|7832
1607497200000|2020-12-09 07:00:00|1860.68|1859.88|1860.35|1859.85|1862.19|1861.69|1858.56|1857.93|8727
1607500800000|2020-12-09 08:00:00|1860.4|1859.9|1865.13|1864.63|1865.61|1865.11|1858.33|1857.83|11409
1607504400000|2020-12-09 09:00:00|1865.14|1864.64|1861.24|1860.74|1866.68|1866.04|1858.57|1857.97|9830
1607508000000|2020-12-09 10:00:00|1861.26|1860.76|1858.61|1858.11|1862.58|1862.04|1856.43|1855.87|9262
1607511600000|2020-12-09 11:00:00|1858.58|1858.08|1854.05|1853.55|1861.18|1860.62|1851.95|1851.28|10035
1607515200000|2020-12-09 12:00:00|1854.03|1853.53|1857.28|1856.78|1859.36|1858.75|1854.03|1853.53|10009
1607518800000|2020-12-09 13:00:00|1857.3|1856.8|1859.35|1858.85|1864.49|1863.99|1856.33|1855.71|13606
1607522400000|2020-12-09 14:00:00|1859.39|1858.89|1840.36|1839.56|1859.5|1859|1840.36|1839.56|16877
1607526000000|2020-12-09 15:00:00|1840.39|1839.59|1848.5|1848|1849.02|1848.52|1837.86|1837.23|17520
1607529600000|2020-12-09 16:00:00|1848.51|1848.01|1843.19|1842.69|1851.51|1850.94|1842.92|1842.42|13050
1607533200000|2020-12-09 17:00:00|1843.16|1842.66|1842.18|1841.68|1843.97|1843.45|1839.21|1838.71|11692
1607536800000|2020-12-09 18:00:00|1842.17|1841.67|1826|1825.5|1842.38|1841.75|1825.83|1825.33|13692
1607540400000|2020-12-09 19:00:00|1826.02|1825.52|1833.67|1833.17|1833.87|1833.37|1826.02|1825.52|12430
1607544000000|2020-12-09 20:00:00|1833.68|1833.18|1838.43|1837.93|1839.49|1838.91|1833.01|1832.4|8942
1607547600000|2020-12-09 21:00:00|1838.59|1837.79|1840.1|1839.3|1840.81|1840.18|1838.46|1837.79|3906
1607554800000|2020-12-09 23:00:00|1840.03|1839.23|1834.74|1834.24|1840.21|1839.41|1834.05|1833.55|5102
1607558400000|2020-12-10 00:00:00|1834.75|1834.25|1836.16|1835.66|1838.63|1838.13|1834.6|1834.1|5808
1607562000000|2020-12-10 01:00:00|1836.01|1835.51|1839.79|1839.29|1840.36|1839.85|1834.67|1834.1|9062
1607565600000|2020-12-10 02:00:00|1839.78|1839.28|1841.17|1840.67|1842.83|1842.33|1838.59|1837.99|7200
1607569200000|2020-12-10 03:00:00|1841.16|1840.66|1838.38|1837.88|1842.13|1841.6|1838.36|1837.76|5719
1607572800000|2020-12-10 04:00:00|1838.42|1837.92|1840.53|1840.03|1842.72|1842.22|1838.42|1837.92|5290
1607576400000|2020-12-10 05:00:00|1840.54|1840.04|1839.74|1839.24|1842.01|1841.39|1838.8|1838.3|5572
1607580000000|2020-12-10 06:00:00|1839.86|1839.06|1835.43|1834.63|1839.99|1839.38|1835.05|1834.44|8416
1607583600000|2020-12-10 07:00:00|1835.39|1834.59|1837.88|1837.38|1840.51|1839.98|1834.5|1833.84|10032
1607587200000|2020-12-10 08:00:00|1837.84|1837.34|1833.69|1833.19|1838.35|1837.73|1832.09|1831.59|10391
1607590800000|2020-12-10 09:00:00|1833.67|1833.17|1832.29|1831.79|1834.09|1833.55|1828.98|1828.45|10346
1607594400000|2020-12-10 10:00:00|1832.24|1831.74|1832.1|1831.6|1833.54|1833.04|1831.76|1831.18|2444
1607598000000|2020-12-10 11:00:00|1836.25|1835.75|1835.41|1834.91|1837.52|1836.94|1834.56|1834.06|7648
1607601600000|2020-12-10 12:00:00|1835.36|1834.86|1836.61|1835.81|1838.82|1838.32|1833.02|1832.52|10789
1607605200000|2020-12-10 13:00:00|1836.55|1835.75|1845.76|1845.26|1847.14|1846.62|1834.64|1833.84|15993
1607608800000|2020-12-10 14:00:00|1845.77|1845.27|1848.03|1847.53|1850.29|1849.79|1840.94|1840.44|16945
1607612400000|2020-12-10 15:00:00|1848.04|1847.54|1835.79|1835.29|1849.74|1849.09|1834.13|1833.63|17001
1607616000000|2020-12-10 16:00:00|1835.8|1835.3|1837.54|1837.04|1837.85|1837.35|1831.78|1831.28|14878
1607619600000|2020-12-10 17:00:00|1837.56|1837.06|1831.01|1830.51|1838.52|1837.88|1830.82|1830.25|11206
1607623200000|2020-12-10 18:00:00|1831.07|1830.57|1833.99|1833.49|1835.65|1835.15|1830.55|1829.89|10346
1607626800000|2020-12-10 19:00:00|1833.91|1833.41|1835.91|1835.41|1836.48|1835.82|1832.06|1831.56|8122
1607630400000|2020-12-10 20:00:00|1835.89|1835.39|1835.89|1835.39|1837.38|1836.79|1834.72|1834.04|6718
1607634000000|2020-12-10 21:00:00|1835.9|1835.4|1837.16|1836.36|1837.38|1836.58|1834.95|1834.3|3589
1607641200000|2020-12-10 23:00:00|1837.17|1836.37|1837.06|1836.56|1838.19|1837.57|1835.75|1835.18|3003
1607644800000|2020-12-11 00:00:00|1837.16|1836.66|1837.55|1837.05|1839.76|1839.26|1836.77|1836.18|4916
1607648400000|2020-12-11 01:00:00|1837.54|1837.04|1840.42|1839.92|1840.66|1840.16|1836.31|1835.81|8822
1607652000000|2020-12-11 02:00:00|1840.44|1839.94|1838.65|1838.15|1841.06|1840.56|1837.09|1836.59|6836
1607655600000|2020-12-11 03:00:00|1838.6|1838.1|1837.55|1837.05|1838.93|1838.33|1835.1|1834.6|5494
1607659200000|2020-12-11 04:00:00|1837.53|1837.03|1837.88|1837.38|1838.52|1838.02|1836.72|1836.22|2797
1607662800000|2020-12-11 05:00:00|1837.87|1837.37|1835.05|1834.55|1838.99|1838.49|1834.54|1833.93|5057
1607666400000|2020-12-11 06:00:00|1835.19|1834.39|1835.24|1834.44|1837.64|1837.14|1833.76|1833.25|6953
1607670000000|2020-12-11 07:00:00|1835.18|1834.38|1834.37|1833.87|1837.3|1836.67|1833.01|1832.5|7562
1607673600000|2020-12-11 08:00:00|1834.35|1833.85|1832.29|1831.79|1837.42|1836.8|1831.94|1831.41|10633
1607677200000|2020-12-11 09:00:00|1832.28|1831.78|1837.29|1836.79|1838.04|1837.54|1831.78|1831.28|9711
1607680800000|2020-12-11 10:00:00|1837.3|1836.8|1832.43|1831.93|1840.1|1839.45|1831.97|1831.47|9267
1607684400000|2020-12-11 11:00:00|1832.47|1831.97|1833.4|1832.9|1833.99|1833.49|1824.3|1823.79|12667
1607688000000|2020-12-11 12:00:00|1833.39|1832.89|1835.1|1834.3|1835.68|1835.18|1831.04|1830.46|9700
1607691600000|2020-12-11 13:00:00|1835.08|1834.28|1840.32|1839.82|1841.37|1840.85|1832.08|1831.58|14446
1607695200000|2020-12-11 14:00:00|1840.13|1839.63|1841.69|1841.19|1842.93|1842.43|1835.16|1834.66|14959
1607698800000|2020-12-11 15:00:00|1841.66|1841.16|1844.88|1844.38|1848.06|1847.56|1839.4|1838.79|15452
1607702400000|2020-12-11 16:00:00|1844.89|1844.39|1842.71|1842.21|1847|1846.5|1841.89|1841.39|10505
1607706000000|2020-12-11 17:00:00|1842.74|1842.24|1842.29|1841.79|1843.65|1843.15|1842.28|1841.78|6313
1607709600000|2020-12-11 18:00:00|1842.31|1841.81|1841|1840.5|1842.95|1842.45|1839.02|1838.52|6441
1607713200000|2020-12-11 19:00:00|1840.99|1840.49|1839.08|1838.58|1841.29|1840.79|1838.69|1838.19|6953
1607716800000|2020-12-11 20:00:00|1839.05|1838.55|1839.62|1839.12|1839.89|1839.38|1838.18|1837.68|7361
1607720400000|2020-12-11 21:00:00|1839.53|1839.03|1840.26|1839.46|1840.65|1839.88|1839.14|1838.34|2840
1607900400000|2020-12-13 23:00:00|1839.68|1838.88|1838.48|1837.68|1839.83|1839.03|1835|1832.71|4437
1607904000000|2020-12-14 00:00:00|1838.42|1837.62|1835.99|1835.49|1838.42|1837.84|1835.63|1835.13|4248
1607907600000|2020-12-14 01:00:00|1835.96|1835.46|1835.67|1835.17|1838.42|1837.92|1834.59|1834.09|8080
1607911200000|2020-12-14 02:00:00|1835.68|1835.18|1837.48|1836.98|1837.95|1837.45|1835.22|1834.72|4718
1607914800000|2020-12-14 03:00:00|1837.47|1836.97|1836.8|1836.3|1837.62|1837.12|1835.43|1834.93|3879
1607918400000|2020-12-14 04:00:00|1836.76|1836.26|1836.17|1835.67|1837.07|1836.57|1835.2|1834.67|2272
1607922000000|2020-12-14 05:00:00|1836.19|1835.69|1834.81|1834.31|1836.2|1835.7|1833.23|1832.73|4352
1607925600000|2020-12-14 06:00:00|1834.8|1834.3|1833.94|1833.44|1835.48|1834.98|1832.6|1832.04|5503
1607929200000|2020-12-14 07:00:00|1833.96|1833.46|1833.55|1833.05|1834.75|1834.25|1832.19|1831.69|6656
1607932800000|2020-12-14 08:00:00|1833.56|1833.06|1828.51|1828.01|1834.5|1834|1826.63|1826.07|11410
1607936400000|2020-12-14 09:00:00|1828.49|1827.99|1829.29|1828.79|1831.24|1830.69|1825.77|1825.17|9412
1607940000000|2020-12-14 10:00:00|1829.3|1828.8|1824.68|1824.18|1829.5|1829|1819.63|1819.13|10219
1607943600000|2020-12-14 11:00:00|1824.66|1824.16|1827.65|1827.15|1830.47|1829.93|1823.73|1823.21|8642
1607947200000|2020-12-14 12:00:00|1827.68|1827.18|1824.21|1823.71|1828.66|1828.15|1823.94|1823.44|8410
1607950800000|2020-12-14 13:00:00|1824.24|1823.74|1832.99|1832.49|1834.81|1834.01|1822.52|1821.96|13760
1607954400000|2020-12-14 14:00:00|1832.98|1832.48|1833.5|1833|1839.38|1838.88|1830.68|1830.18|15569
1607958000000|2020-12-14 15:00:00|1833.49|1832.99|1826.7|1826.2|1834.38|1833.88|1824.03|1823.53|15510
1607961600000|2020-12-14 16:00:00|1826.75|1826.25|1825.77|1825.27|1827.57|1827.07|1822.51|1822.01|12796
1607965200000|2020-12-14 17:00:00|1825.78|1825.28|1829.21|1828.71|1829.92|1829.42|1825|1824.5|9068
1607968800000|2020-12-14 18:00:00|1829.22|1828.72|1828.03|1827.53|1830.72|1830.11|1826.68|1826.18|6901
1607972400000|2020-12-14 19:00:00|1828.01|1827.51|1825.64|1825.14|1829.19|1828.69|1825.49|1824.99|6424
1607976000000|2020-12-14 20:00:00|1825.61|1825.11|1828.47|1827.97|1829.26|1828.76|1824.83|1824.22|8782
1607979600000|2020-12-14 21:00:00|1828.45|1827.95|1827.44|1826.64|1829.89|1829.27|1827.15|1825.75|2943
1607986800000|2020-12-14 23:00:00|1827.79|1826.99|1827.75|1827.25|1829.81|1829.11|1827.09|1826.48|2994
1607990400000|2020-12-15 00:00:00|1827.76|1827.26|1826.95|1826.45|1828.65|1828.05|1826.1|1825.6|3654
1607994000000|2020-12-15 01:00:00|1826.97|1826.47|1830.04|1829.54|1830.27|1829.77|1825.82|1825.32|7104
1607997600000|2020-12-15 02:00:00|1830|1829.5|1832.61|1832.11|1834.05|1833.43|1829.48|1828.98|7877
1608001200000|2020-12-15 03:00:00|1832.74|1831.94|1834.27|1833.77|1835.48|1834.94|1831.84|1831.27|5851
1608004800000|2020-12-15 04:00:00|1834.35|1833.85|1836.06|1835.56|1836.21|1835.6|1834.27|1833.68|3963
1608008400000|2020-12-15 05:00:00|1836.05|1835.55|1838.89|1838.39|1841.19|1840.69|1835.23|1834.73|7789
1608012000000|2020-12-15 06:00:00|1838.91|1838.41|1840.43|1839.93|1841.17|1840.56|1838.12|1837.6|7097
1608015600000|2020-12-15 07:00:00|1840.41|1839.91|1843.04|1842.54|1844.11|1843.55|1839.61|1839.11|8520
1608019200000|2020-12-15 08:00:00|1843.03|1842.53|1845.24|1844.74|1847.91|1847.36|1840.15|1839.65|10716
1608022800000|2020-12-15 09:00:00|1845.26|1844.76|1845.92|1845.42|1847.68|1847.18|1843.66|1843.16|7912
1608026400000|2020-12-15 10:00:00|1845.91|1845.41|1846.63|1846.13|1847.55|1847.05|1845|1844.5|7556
1608030000000|2020-12-15 11:00:00|1846.66|1846.16|1845.71|1845.21|1846.91|1846.41|1843.31|1842.78|7703
1608033600000|2020-12-15 12:00:00|1845.67|1845.17|1843.28|1842.78|1848.68|1848.18|1842.77|1842.27|9923
1608037200000|2020-12-15 13:00:00|1843.33|1842.83|1853.11|1852.61|1855.73|1855.19|1843.32|1842.72|16440
1608040800000|2020-12-15 14:00:00|1853.13|1852.63|1851.31|1850.81|1854.83|1854.24|1847.29|1846.79|14173
1608044400000|2020-12-15 15:00:00|1851.3|1850.8|1848.6|1848.1|1854.22|1853.72|1847.69|1847.19|13694
1608048000000|2020-12-15 16:00:00|1848.62|1848.12|1849.51|1849.01|1849.65|1849.15|1844.91|1844.37|11546
1608051600000|2020-12-15 17:00:00|1849.49|1848.99|1850.75|1850.25|1851.03|1850.53|1848.4|1847.9|7389
1608055200000|2020-12-15 18:00:00|1850.77|1850.27|1852.41|1851.91|1854.03|1853.53|1850.73|1850.15|9272
1608058800000|2020-12-15 19:00:00|1852.39|1851.89|1852.11|1851.61|1853.59|1853.09|1851.78|1851.25|6355
1608062400000|2020-12-15 20:00:00|1852.13|1851.63|1854.73|1854.23|1855.01|1854.51|1851.03|1850.53|8762
1608066000000|2020-12-15 21:00:00|1854.65|1854.15|1854.34|1853.54|1855.02|1854.49|1853.39|1851.97|4194
1608073200000|2020-12-15 23:00:00|1854.18|1853.38|1852.66|1852.16|1854.87|1854.07|1852.59|1852.09|2425
1608076800000|2020-12-16 00:00:00|1852.68|1852.18|1852.24|1851.74|1853.3|1852.8|1851.23|1850.73|3561
1608080400000|2020-12-16 01:00:00|1852.21|1851.71|1852.09|1851.59|1854.43|1853.93|1851.6|1851.1|6413
1608084000000|2020-12-16 02:00:00|1852.1|1851.6|1857.32|1856.82|1858.59|1858.09|1852.08|1851.58|8141
1608087600000|2020-12-16 03:00:00|1857.33|1856.83|1857.85|1857.35|1858.64|1858.11|1855.81|1855.29|5728
1608091200000|2020-12-16 04:00:00|1857.84|1857.34|1857.28|1856.78|1858.42|1857.86|1857.04|1856.37|3345
1608094800000|2020-12-16 05:00:00|1857.29|1856.79|1855.75|1855.25|1858.08|1857.43|1854.25|1853.69|6619
1608098400000|2020-12-16 06:00:00|1855.74|1855.24|1857.68|1856.88|1858.96|1858.37|1855.01|1854.51|8647
1608102000000|2020-12-16 07:00:00|1857.69|1856.89|1854.58|1854.08|1858.16|1857.66|1854.23|1853.73|7249
1608105600000|2020-12-16 08:00:00|1854.56|1854.06|1862.11|1861.61|1863.01|1862.51|1853.47|1852.97|12104
1608109200000|2020-12-16 09:00:00|1862.1|1861.6|1865.31|1864.81|1865.69|1865.19|1860.91|1860.37|9491
1608112800000|2020-12-16 10:00:00|1865.29|1864.79|1863.52|1863.02|1865.75|1865.25|1860.89|1860.39|10352
1608116400000|2020-12-16 11:00:00|1863.5|1863|1862.59|1862.09|1866.04|1865.54|1862.29|1861.79|8560
1608120000000|2020-12-16 12:00:00|1862.56|1862.06|1858.01|1857.51|1862.72|1862.09|1855.95|1855.32|12226
1608123600000|2020-12-16 13:00:00|1857.99|1857.49|1852.11|1851.61|1860.02|1859.52|1849.71|1849.13|16063
1608127200000|2020-12-16 14:00:00|1852.09|1851.59|1854.65|1854.15|1859.1|1858.6|1851.29|1850.65|14818
1608130800000|2020-12-16 15:00:00|1854.67|1854.17|1857.69|1857.19|1858.37|1857.87|1849.75|1849.25|16386
1608134400000|2020-12-16 16:00:00|1857.73|1857.23|1854.87|1854.37|1858.4|1857.9|1852.49|1851.95|11372
1608138000000|2020-12-16 17:00:00|1854.86|1854.36|1855.25|1854.75|1855.35|1854.85|1852.33|1851.83|7574
1608141600000|2020-12-16 18:00:00|1855.26|1854.76|1856.1|1855.3|1857.32|1856.82|1854.63|1854.13|6792
1608145200000|2020-12-16 19:00:00|1856.09|1855.29|1861.71|1861.21|1862.02|1861.52|1845.08|1844.58|17942
1608148800000|2020-12-16 20:00:00|1861.75|1861.25|1864.67|1864.17|1865.99|1865.46|1860.47|1859.87|14681
1608152400000|2020-12-16 21:00:00|1864.64|1864.14|1865.03|1864.23|1865.72|1865.22|1862.67|1862.08|5149
1608159600000|2020-12-16 23:00:00|1864.08|1863.28|1864.82|1864.32|1865.74|1865.15|1863.07|1862.27|3367
1608163200000|2020-12-17 00:00:00|1864.8|1864.3|1865.82|1865.32|1865.99|1865.47|1862.87|1862.37|5023
1608166800000|2020-12-17 01:00:00|1865.81|1865.31|1864.82|1864.32|1867.86|1867.36|1863.38|1862.88|8583
1608170400000|2020-12-17 02:00:00|1864.83|1864.33|1864.45|1863.95|1866.2|1865.7|1862.33|1861.83|6516
1608174000000|2020-12-17 03:00:00|1864.44|1863.94|1864.41|1863.91|1865.56|1865.06|1863.6|1863.1|4654
1608177600000|2020-12-17 04:00:00|1864.4|1863.9|1868.66|1868.16|1868.98|1868.48|1863.92|1863.42|5541
1608181200000|2020-12-17 05:00:00|1868.67|1868.17|1869.85|1869.35|1870.74|1870.24|1866.48|1865.98|6872
1608184800000|2020-12-17 06:00:00|1869.86|1869.36|1869.54|1869.04|1871.68|1871.15|1868.61|1868.11|9588
1608188400000|2020-12-17 07:00:00|1869.5|1869|1875.17|1874.67|1875.17|1874.67|1869.47|1868.9|10283
1608192000000|2020-12-17 08:00:00|1875.15|1874.65|1879.09|1878.59|1883.52|1882.98|1874.57|1874.03|11815
1608195600000|2020-12-17 09:00:00|1879.15|1878.65|1879|1878.5|1880.06|1879.48|1874.94|1874.38|9884
1608199200000|2020-12-17 10:00:00|1878.99|1878.49|1875.29|1874.79|1879.33|1878.79|1872.22|1871.72|9850
1608202800000|2020-12-17 11:00:00|1875.28|1874.78|1880.22|1879.42|1880.22|1879.6|1874.17|1873.67|7663
1608206400000|2020-12-17 12:00:00|1880.05|1879.55|1883.45|1882.95|1883.6|1883.1|1877.12|1876.51|11163
1608210000000|2020-12-17 13:00:00|1883.47|1882.97|1888.22|1887.72|1890.4|1889.9|1874.95|1874.45|17701
1608213600000|2020-12-17 14:00:00|1888.27|1887.77|1892.65|1892.15|1896.63|1896.09|1886.11|1885.55|16947
1608217200000|2020-12-17 15:00:00|1892.63|1892.13|1891.39|1890.89|1896.09|1895.44|1888.44|1887.85|16108
1608220800000|2020-12-17 16:00:00|1891.38|1890.88|1884.85|1884.35|1891.77|1891.27|1884.49|1883.93|13807
1608224400000|2020-12-17 17:00:00|1884.9|1884.4|1887.72|1887.22|1888.5|1888|1883.86|1883.32|10954
1608228000000|2020-12-17 18:00:00|1887.75|1887.25|1884.69|1884.19|1889.33|1888.83|1882.89|1882.39|8989
1608231600000|2020-12-17 19:00:00|1884.67|1884.17|1884.44|1883.94|1886.68|1886.18|1883.71|1883.21|7151
1608235200000|2020-12-17 20:00:00|1884.46|1883.96|1884.64|1884.14|1885.98|1885.41|1883.28|1882.78|6775
1608238800000|2020-12-17 21:00:00|1884.58|1884.08|1885.65|1884.85|1887.42|1886.82|1884.15|1883.65|3643
1608246000000|2020-12-17 23:00:00|1885.85|1885.05|1883.97|1883.47|1886.01|1885.31|1883.72|1883.19|4353
1608249600000|2020-12-18 00:00:00|1883.98|1883.48|1882.87|1882.37|1885.48|1884.97|1882.27|1881.64|5844
1608253200000|2020-12-18 01:00:00|1883.01|1882.21|1880.33|1879.83|1883.17|1882.54|1878.89|1878.24|9042
1608256800000|2020-12-18 02:00:00|1880.3|1879.8|1880.41|1879.91|1881.42|1880.84|1879.31|1878.81|6014
1608260400000|2020-12-18 03:00:00|1880.4|1879.9|1883.7|1883.2|1883.71|1883.21|1880.29|1879.79|5863
1608264000000|2020-12-18 04:00:00|1883.67|1883.17|1885.13|1884.63|1885.6|1885.1|1881.61|1881.11|4965
1608267600000|2020-12-18 05:00:00|1885.07|1884.57|1883.08|1882.58|1887.16|1886.55|1882.64|1881.99|7904
1608271200000|2020-12-18 06:00:00|1883.09|1882.59|1883.33|1882.83|1883.69|1883.19|1879.77|1879.27|9235
1608274800000|2020-12-18 07:00:00|1883.39|1882.89|1881.17|1880.67|1883.7|1883.2|1880.88|1880.38|6755
1608278400000|2020-12-18 08:00:00|1881.14|1880.64|1881.88|1881.38|1882.4|1881.9|1877.72|1877.14|9251
1608282000000|2020-12-18 09:00:00|1881.89|1881.39|1879.97|1879.47|1882.87|1882.37|1879.08|1878.47|7208
1608285600000|2020-12-18 10:00:00|1880.02|1879.52|1879.25|1878.75|1881|1880.43|1878.29|1877.79|6991
1608289200000|2020-12-18 11:00:00|1879.26|1878.76|1884.73|1883.93|1884.73|1884.13|1878.42|1877.82|7455
1608292800000|2020-12-18 12:00:00|1884.57|1884.07|1885.55|1885.05|1889.13|1888.5|1883.88|1883.38|12207
1608296400000|2020-12-18 13:00:00|1885.53|1885.03|1885.53|1885.03|1890.09|1889.51|1883.87|1883.27|14898
1608300000000|2020-12-18 14:00:00|1885.54|1885.04|1882.37|1881.57|1888.74|1888.07|1877.91|1877.24|16395
1608303600000|2020-12-18 15:00:00|1882.51|1881.71|1886.38|1885.88|1886.58|1886|1879.78|1879.1|14234
1608307200000|2020-12-18 16:00:00|1886.39|1885.89|1884.6|1884.1|1887.08|1886.52|1881.48|1880.88|11000
1608310800000|2020-12-18 17:00:00|1884.58|1884.08|1884.5|1884|1884.83|1884.33|1882.31|1881.62|6279
1608314400000|2020-12-18 18:00:00|1884.47|1883.97|1882.41|1881.91|1885.28|1884.66|1881.46|1880.85|5806
1608318000000|2020-12-18 19:00:00|1882.39|1881.89|1879.51|1879.01|1882.86|1882.22|1879.12|1878.54|5760
1608321600000|2020-12-18 20:00:00|1879.47|1878.97|1881.67|1880.87|1882.03|1881.23|1878.77|1878.13|9131
1608325200000|2020-12-18 21:00:00|1881.38|1880.58|1881.39|1880.59|1886.24|1881.78|1880.48|1876.84|3581
1608505200000|2020-12-20 23:00:00|1885|1882.29|1883.55|1882.75|1886.54|1884.74|1882.81|1879.73|5329
1608508800000|2020-12-21 00:00:00|1883.34|1882.84|1889.18|1888.38|1890.12|1889.45|1883.19|1882.66|6837
1608512400000|2020-12-21 01:00:00|1889.19|1888.39|1897.15|1896.35|1899.95|1899.15|1888.92|1888.12|15134
1608516000000|2020-12-21 02:00:00|1897.25|1896.45|1897.57|1896.77|1899.2|1898.4|1894.9|1894.1|8936
1608519600000|2020-12-21 03:00:00|1897.54|1896.74|1895.78|1894.98|1897.62|1896.84|1893.58|1893.08|7002
1608523200000|2020-12-21 04:00:00|1895.79|1894.99|1900.21|1899.71|1900.42|1899.92|1895.54|1894.89|6586
1608526800000|2020-12-21 05:00:00|1900.19|1899.69|1903.12|1902.62|1903.63|1902.99|1899.19|1898.66|9285
1608530400000|2020-12-21 06:00:00|1903.04|1902.54|1899.99|1899.19|1907.19|1906.62|1896.97|1896.31|11754
1608534000000|2020-12-21 07:00:00|1900.05|1899.25|1894.69|1893.89|1903.28|1902.6|1893.37|1892.73|11935
1608537600000|2020-12-21 08:00:00|1894.71|1893.91|1896.97|1896.17|1899.41|1898.91|1891.96|1891.16|12200
1608541200000|2020-12-21 09:00:00|1896.96|1896.16|1887.06|1886.26|1899.1|1898.46|1880.94|1880.14|13004
1608544800000|2020-12-21 10:00:00|1887.05|1886.25|1870.87|1870.07|1887.07|1886.27|1855.68|1854.88|20090
1608548400000|2020-12-21 11:00:00|1870.91|1870.11|1878.9|1878.1|1883.51|1882.71|1869.73|1868.93|14816
1608552000000|2020-12-21 12:00:00|1879.01|1878.21|1880.07|1879.27|1884.81|1884.01|1878.43|1877.63|13441
1608555600000|2020-12-21 13:00:00|1880.13|1879.33|1882.65|1881.85|1884.81|1884.01|1871.18|1870.38|18790
1608559200000|2020-12-21 14:00:00|1882.83|1882.03|1880.84|1880.34|1886.1|1885.6|1877.39|1876.89|15683
1608562800000|2020-12-21 15:00:00|1880.85|1880.35|1877.87|1877.37|1884.57|1884.07|1877.72|1877.22|17532
1608566400000|2020-12-21 16:00:00|1877.85|1877.35|1880.66|1880.16|1882.06|1881.56|1874.96|1874.46|13667
1608570000000|2020-12-21 17:00:00|1880.69|1880.19|1878.38|1877.88|1883.3|1882.8|1877.79|1877.29|10816
1608573600000|2020-12-21 18:00:00|1878.35|1877.85|1877.44|1876.94|1879.61|1879.11|1875.64|1875.14|10584
1608577200000|2020-12-21 19:00:00|1877.57|1877.07|1878.36|1877.86|1880.19|1879.69|1876.93|1876.43|9482
1608580800000|2020-12-21 20:00:00|1878.35|1877.85|1875.94|1875.44|1879.06|1878.56|1874.31|1873.81|10727
1608584400000|2020-12-21 21:00:00|1876.02|1875.52|1877.31|1876.51|1878.01|1876.81|1875.88|1875.24|2876
1608591600000|2020-12-21 23:00:00|1877.77|1876.97|1879.45|1878.95|1881.77|1881.04|1877.54|1876.74|6481
1608595200000|2020-12-22 00:00:00|1879.42|1878.92|1879.59|1879.09|1880.71|1880.21|1878.35|1877.85|4983
1608598800000|2020-12-22 01:00:00|1879.58|1879.08|1881.92|1881.42|1883.2|1882.7|1876.07|1875.57|10407
1608602400000|2020-12-22 02:00:00|1881.93|1881.43|1883.74|1883.24|1884.53|1884.03|1880.97|1880.47|8725
1608606000000|2020-12-22 03:00:00|1883.7|1883.2|1880.6|1880.1|1884.59|1884.09|1880.18|1879.68|6194
1608609600000|2020-12-22 04:00:00|1880.62|1880.12|1881|1880.5|1883.27|1882.77|1880.46|1879.96|4830
1608613200000|2020-12-22 05:00:00|1880.99|1880.49|1876.35|1875.85|1881.38|1880.88|1874.81|1874.31|9895
1608616800000|2020-12-22 06:00:00|1876.34|1875.84|1870.33|1869.83|1879.1|1878.6|1868.3|1867.8|13222
1608620400000|2020-12-22 07:00:00|1870.36|1869.86|1869.35|1868.85|1872.49|1871.99|1866.99|1866.49|12525
1608624000000|2020-12-22 08:00:00|1869.43|1868.93|1871.68|1871.18|1874.19|1873.69|1868.79|1868.29|9991
1608627600000|2020-12-22 09:00:00|1871.69|1871.19|1872.43|1871.93|1873.54|1873.04|1869.94|1869.44|9258
1608631200000|2020-12-22 10:00:00|1872.42|1871.92|1873.12|1872.62|1875.4|1874.9|1872.28|1871.78|10166
1608634800000|2020-12-22 11:00:00|1873.13|1872.63|1872.77|1872.27|1874.63|1874.13|1870.54|1870.04|9980
1608638400000|2020-12-22 12:00:00|1872.74|1872.24|1873.22|1872.72|1875.81|1875.31|1871.39|1870.89|11174
1608642000000|2020-12-22 13:00:00|1873.12|1872.62|1879.14|1878.64|1879.3|1878.78|1872.88|1872.38|13160
1608645600000|2020-12-22 14:00:00|1879.12|1878.62|1874.71|1873.91|1881.92|1881.37|1873.26|1872.71|15964
1608649200000|2020-12-22 15:00:00|1874.72|1873.92|1861.98|1861.48|1877.74|1877.2|1861.38|1860.75|16128
1608652800000|2020-12-22 16:00:00|1862.01|1861.51|1865.33|1864.83|1868.53|1868.03|1861.05|1860.48|14933
1608656400000|2020-12-22 17:00:00|1865.32|1864.82|1868|1867.5|1868.29|1867.79|1864.36|1863.8|10999
1608660000000|2020-12-22 18:00:00|1867.98|1867.48|1862.53|1862.03|1868.3|1867.8|1861.86|1861.36|9089
1608663600000|2020-12-22 19:00:00|1862.51|1862.01|1865.04|1864.54|1865.24|1864.62|1860.64|1860.08|10213
1608667200000|2020-12-22 20:00:00|1865.1|1864.6|1861.74|1861.24|1865.24|1864.64|1859.2|1858.7|10430
1608670800000|2020-12-22 21:00:00|1861.69|1861.19|1861.1|1860.3|1862.59|1862.09|1859.75|1859.12|3893
1608678000000|2020-12-22 23:00:00|1861.02|1860.22|1864.63|1864.13|1865.72|1865.12|1860.63|1859.69|5238
1608681600000|2020-12-23 00:00:00|1864.69|1864.19|1864.36|1863.86|1865.07|1864.55|1861.84|1861.2|7991
1608685200000|2020-12-23 01:00:00|1864.4|1863.9|1866.36|1865.86|1868|1867.39|1863.81|1863.26|10251
1608688800000|2020-12-23 02:00:00|1866.35|1865.85|1866.21|1865.41|1867.59|1866.96|1862.07|1861.44|9220
1608692400000|2020-12-23 03:00:00|1866.1|1865.3|1865.09|1864.59|1867.02|1866.43|1864.19|1863.58|6475
1608696000000|2020-12-23 04:00:00|1865.08|1864.58|1867.34|1866.54|1867.77|1867.18|1865.07|1864.45|4510
1608699600000|2020-12-23 05:00:00|1867.28|1866.48|1866.8|1866.3|1868.38|1867.88|1865.39|1864.89|6830
1608703200000|2020-12-23 06:00:00|1866.78|1866.28|1866.09|1865.29|1866.81|1866.31|1863.38|1862.88|8549
1608706800000|2020-12-23 07:00:00|1866.08|1865.28|1866.83|1866.33|1868.63|1868.13|1865.48|1864.87|8864
1608710400000|2020-12-23 08:00:00|1866.89|1866.39|1869.67|1869.17|1870.05|1869.55|1865.05|1864.55|9848
1608714000000|2020-12-23 09:00:00|1869.7|1869.2|1869.01|1868.51|1872.73|1872.21|1868.94|1868.38|9301
1608717600000|2020-12-23 10:00:00|1869.13|1868.63|1866.04|1865.54|1869.93|1869.43|1864.19|1863.56|9351
1608721200000|2020-12-23 11:00:00|1866.05|1865.55|1865.29|1864.79|1866.97|1866.47|1863.7|1863.09|9713
1608724800000|2020-12-23 12:00:00|1865.36|1864.86|1861.62|1861.12|1865.46|1864.86|1857.55|1856.75|12865
1608728400000|2020-12-23 13:00:00|1861.55|1861.05|1868.96|1868.46|1870.91|1870.41|1861.53|1861.03|15977
1608732000000|2020-12-23 14:00:00|1868.94|1868.44|1877.01|1876.21|1878.89|1878.39|1866.9|1866.32|16691
1608735600000|2020-12-23 15:00:00|1877.04|1876.24|1871.92|1871.42|1877.94|1877.14|1870.74|1870.24|14392
1608739200000|2020-12-23 16:00:00|1871.93|1871.43|1874.8|1874.3|1875.67|1875.17|1870.35|1869.85|11440
1608742800000|2020-12-23 17:00:00|1874.77|1874.27|1873.39|1872.89|1875.63|1875.13|1871.73|1871.21|7878
1608746400000|2020-12-23 18:00:00|1873.38|1872.88|1873.65|1873.15|1874.88|1874.3|1873.21|1872.71|6937
1608750000000|2020-12-23 19:00:00|1873.76|1873.26|1871.91|1871.41|1874.43|1873.88|1870.64|1870.14|7014
1608753600000|2020-12-23 20:00:00|1871.95|1871.45|1872.9|1872.4|1873.26|1872.76|1870.15|1869.55|6964
1608757200000|2020-12-23 21:00:00|1872.62|1872.12|1873.44|1872.64|1874.05|1873.2|1872.07|1871.4|3146
1608764400000|2020-12-23 23:00:00|1873.89|1873.09|1872.93|1872.43|1874.79|1873.71|1871.29|1870.69|3690
1608768000000|2020-12-24 00:00:00|1872.95|1872.45|1873.8|1873|1874.25|1873.65|1872.03|1871.37|4226
1608771600000|2020-12-24 01:00:00|1873.77|1872.97|1876.79|1876.29|1878.09|1877.45|1873.03|1872.23|9255
1608775200000|2020-12-24 02:00:00|1876.88|1876.38|1877.32|1876.82|1880.3|1879.66|1876.88|1876.38|6754
1608778800000|2020-12-24 03:00:00|1877.33|1876.83|1876.63|1876.13|1878.07|1877.5|1874.15|1873.65|6030
1608782400000|2020-12-24 04:00:00|1876.64|1876.14|1875.71|1875.21|1876.64|1876.14|1874.56|1874.02|3788
1608786000000|2020-12-24 05:00:00|1875.69|1875.19|1876.1|1875.6|1877.54|1877.04|1875.29|1874.65|5130
1608789600000|2020-12-24 06:00:00|1876.09|1875.59|1877.47|1876.97|1877.71|1877.11|1875.12|1874.54|6434
1608793200000|2020-12-24 07:00:00|1877.54|1877.04|1876.81|1876.31|1878.07|1877.54|1875.52|1874.99|6122
1608796800000|2020-12-24 08:00:00|1876.82|1876.32|1879.71|1879.21|1881.01|1880.44|1875.99|1875.49|8652
1608800400000|2020-12-24 09:00:00|1879.73|1879.23|1878.33|1877.83|1880.72|1880.18|1876.77|1876.24|7841
1608804000000|2020-12-24 10:00:00|1878.34|1877.84|1873.16|1872.36|1878.53|1877.92|1871.45|1870.86|9311
1608807600000|2020-12-24 11:00:00|1873.04|1872.54|1876.6|1876.1|1877.87|1877.23|1872.52|1871.97|7766
1608811200000|2020-12-24 12:00:00|1876.61|1876.11|1874.86|1874.36|1876.74|1876.24|1872.66|1872.16|8528
1608814800000|2020-12-24 13:00:00|1874.85|1874.35|1874.35|1873.55|1876.89|1876.25|1872.66|1872.01|8984
1608818400000|2020-12-24 14:00:00|1874.34|1873.54|1877.16|1876.66|1878.4|1877.74|1869.86|1869.36|12843
1608822000000|2020-12-24 15:00:00|1877.2|1876.7|1877.76|1877.26|1879.69|1879.19|1876.8|1876.17|11809
1608825600000|2020-12-24 16:00:00|1877.74|1877.24|1879.11|1878.61|1880.12|1879.54|1877.67|1877.03|7744
1608829200000|2020-12-24 17:00:00|1879.12|1878.62|1879.96|1879.46|1880.4|1879.75|1878.4|1877.88|7209
1608832800000|2020-12-24 18:00:00|1880|1879.5|1879.86|1879.06|1884.16|1883.36|1879.25|1878.09|3328
1609110000000|2020-12-27 23:00:00|1884.54|1883.74|1888.66|1887.86|1899.5|1889.41|1884.43|1875.83|6187
1609113600000|2020-12-28 00:00:00|1888.62|1887.82|1887.64|1886.84|1889.47|1888.67|1886.06|1885.43|6882
1609117200000|2020-12-28 01:00:00|1887.68|1886.88|1898.73|1897.93|1899.47|1898.89|1887.68|1886.88|13548
1609120800000|2020-12-28 02:00:00|1898.76|1897.96|1897.01|1896.51|1900.73|1900.04|1896.74|1896.14|8021
1609124400000|2020-12-28 03:00:00|1897.02|1896.52|1895.7|1894.9|1897.29|1896.62|1894.09|1893.55|6344
1609128000000|2020-12-28 04:00:00|1895.71|1894.91|1895.12|1894.32|1895.94|1895.29|1893.93|1893.42|3766
1609131600000|2020-12-28 05:00:00|1895.13|1894.33|1890.6|1890.1|1896.18|1895.49|1887.72|1887.05|8009
1609135200000|2020-12-28 06:00:00|1890.59|1890.09|1887.29|1886.79|1891.15|1890.48|1877.84|1877.04|11807
1609138800000|2020-12-28 07:00:00|1887.28|1886.78|1885.49|1884.99|1888.06|1887.31|1884.46|1883.82|8785
1609142400000|2020-12-28 08:00:00|1885.51|1885.01|1883.75|1883.25|1886.89|1886.31|1882.29|1881.76|8498
1609146000000|2020-12-28 09:00:00|1883.78|1883.28|1885.91|1885.41|1886.16|1885.64|1881.72|1881.12|8226
1609149600000|2020-12-28 10:00:00|1885.8|1885.3|1879.69|1879.19|1886.38|1885.88|1877.27|1876.67|10566
1609153200000|2020-12-28 11:00:00|1879.67|1879.17|1873.17|1872.67|1880.01|1879.46|1869.53|1869.03|11899
1609156800000|2020-12-28 12:00:00|1873.08|1872.58|1876.94|1876.14|1878.42|1877.9|1872.47|1871.89|10110
1609160400000|2020-12-28 13:00:00|1876.95|1876.15|1888.12|1887.62|1888.54|1887.8|1876.27|1875.77|15409
1609164000000|2020-12-28 14:00:00|1888.11|1887.61|1894.13|1893.63|1895.46|1894.96|1887.53|1886.95|14057
1609167600000|2020-12-28 15:00:00|1894.15|1893.65|1881.39|1880.89|1896.89|1896.3|1878.97|1878.42|14918
1609171200000|2020-12-28 16:00:00|1881.57|1880.77|1879.98|1879.48|1883.42|1882.69|1877.83|1877.33|12514
1609174800000|2020-12-28 17:00:00|1879.99|1879.49|1876.89|1876.39|1880.38|1879.88|1876.05|1875.48|10340
1609178400000|2020-12-28 18:00:00|1876.86|1876.36|1876.33|1875.83|1879.5|1878.97|1872.87|1872.37|8644
1609182000000|2020-12-28 19:00:00|1876.35|1875.85|1876.47|1875.97|1878.31|1877.7|1873.64|1873.01|7515
1609185600000|2020-12-28 20:00:00|1876.46|1875.96|1873.84|1873.34|1876.53|1876.01|1872.88|1872.27|7964
1609189200000|2020-12-28 21:00:00|1873.79|1873.29|1874.3|1873.5|1875.4|1873.73|1871.39|1870.89|4110
1609196400000|2020-12-28 23:00:00|1875.42|1872.31|1877.1|1876.6|1878.82|1877.12|1874.78|1871.31|4419
1609200000000|2020-12-29 00:00:00|1877.13|1876.63|1878.98|1878.18|1880.51|1879.71|1876.7|1876.07|5425
1609203600000|2020-12-29 01:00:00|1879.04|1878.24|1878.8|1878.3|1883.02|1882.48|1877.69|1877.17|9316
1609207200000|2020-12-29 02:00:00|1878.72|1878.22|1878.37|1877.87|1880.18|1879.66|1875.44|1874.94|8031
1609210800000|2020-12-29 03:00:00|1878.35|1877.85|1879.99|1879.49|1882.45|1881.88|1875.57|1874.96|7595
1609214400000|2020-12-29 04:00:00|1879.98|1879.48|1877.67|1877.17|1881.24|1880.68|1877.56|1876.95|4522
1609218000000|2020-12-29 05:00:00|1877.61|1877.11|1877.31|1876.81|1880.15|1879.63|1875.86|1875.36|6746
1609221600000|2020-12-29 06:00:00|1877.29|1876.79|1878.9|1878.4|1880.05|1879.48|1875.9|1875.37|8469
1609225200000|2020-12-29 07:00:00|1878.93|1878.43|1880|1879.5|1880.09|1879.59|1877.22|1876.6|7512
1609228800000|2020-12-29 08:00:00|1879.98|1879.48|1878.08|1877.58|1883.91|1883.38|1877.82|1877.32|8202
1609232400000|2020-12-29 09:00:00|1878.07|1877.57|1882.18|1881.68|1883.55|1883.05|1876.97|1876.47|7679
1609236000000|2020-12-29 10:00:00|1882.2|1881.7|1878|1877.5|1883.35|1882.85|1874.6|1874.1|8715
1609239600000|2020-12-29 11:00:00|1878.01|1877.51|1877.56|1877.06|1880.64|1880.14|1877.25|1876.75|7272
1609243200000|2020-12-29 12:00:00|1877.57|1877.07|1878.65|1878.15|1880.49|1879.9|1876.11|1875.61|9636
1609246800000|2020-12-29 13:00:00|1878.62|1878.12|1880.25|1879.45|1881.71|1881.21|1874.76|1874.26|13470
1609250400000|2020-12-29 14:00:00|1880.15|1879.65|1878.75|1878.25|1881.47|1880.97|1877.36|1876.84|13284
1609254000000|2020-12-29 15:00:00|1878.72|1878.22|1879.51|1879.01|1880.6|1880.1|1872.06|1871.56|15387
1609257600000|2020-12-29 16:00:00|1879.5|1879|1881.12|1880.62|1886.86|1886.23|1878.62|1878.12|13044
1609261200000|2020-12-29 17:00:00|1881.17|1880.67|1879.41|1878.91|1881.91|1881.41|1877.77|1877.27|9681
1609264800000|2020-12-29 18:00:00|1879.4|1878.9|1878.2|1877.7|1879.86|1879.36|1877.3|1876.8|7178
1609268400000|2020-12-29 19:00:00|1878.18|1877.68|1878.98|1878.48|1879.3|1878.8|1876.95|1876.45|5319
1609272000000|2020-12-29 20:00:00|1878.99|1878.49|1879.35|1878.85|1880.3|1879.8|1878.09|1877.59|4691
1609275600000|2020-12-29 21:00:00|1879.38|1878.88|1878.45|1877.65|1879.67|1879.05|1877.38|1876.79|3299
1609282800000|2020-12-29 23:00:00|1878.68|1877.88|1879.07|1878.57|1879.32|1878.7|1877.3|1876.8|4133
1609286400000|2020-12-30 00:00:00|1879.25|1878.45|1880.25|1879.45|1880.91|1880.41|1877.99|1877.4|4306
1609290000000|2020-12-30 01:00:00|1880.24|1879.44|1883.39|1882.89|1884.64|1884.13|1879.75|1879.25|10383
1609293600000|2020-12-30 02:00:00|1883.4|1882.9|1883.52|1883.02|1884.56|1883.96|1882.75|1882.14|5996
1609297200000|2020-12-30 03:00:00|1883.54|1883.04|1884.6|1884.1|1885.57|1885.07|1883.45|1882.84|6360
1609300800000|2020-12-30 04:00:00|1884.59|1884.09|1885.8|1885.3|1886.52|1885.98|1884.5|1883.97|4167
1609304400000|2020-12-30 05:00:00|1885.78|1885.28|1882.09|1881.59|1885.91|1885.37|1881.7|1881.16|6987
1609308000000|2020-12-30 06:00:00|1882.03|1881.53|1882.64|1881.84|1882.75|1882.23|1880.02|1879.5|7199
1609311600000|2020-12-30 07:00:00|1882.65|1881.85|1879.03|1878.53|1882.92|1882.3|1878.71|1878.18|7291
1609315200000|2020-12-30 08:00:00|1879.12|1878.62|1878.49|1877.99|1880.76|1880.26|1877.9|1877.34|9093
1609318800000|2020-12-30 09:00:00|1878.5|1878|1878.59|1878.09|1880.33|1879.74|1877.95|1877.45|6704
1609322400000|2020-12-30 10:00:00|1878.58|1878.08|1879.47|1878.97|1879.87|1879.37|1877.9|1877.37|6492
1609326000000|2020-12-30 11:00:00|1879.48|1878.98|1878.77|1878.27|1881.55|1881.05|1877.6|1877.1|6370
1609329600000|2020-12-30 12:00:00|1878.81|1878.31|1880.57|1880.07|1880.68|1880.18|1877.85|1877.35|6725
1609333200000|2020-12-30 13:00:00|1880.62|1880.12|1883.78|1883.28|1884.13|1883.63|1876.44|1875.94|12370
1609336800000|2020-12-30 14:00:00|1883.79|1883.29|1887.76|1887.26|1888.06|1887.52|1879.38|1878.88|14182
1609340400000|2020-12-30 15:00:00|1887.65|1887.15|1885.67|1885.17|1888.34|1887.84|1883.9|1883.4|11930
1609344000000|2020-12-30 16:00:00|1885.64|1885.14|1887.25|1886.75|1887.63|1887.12|1884.79|1884.29|8642
1609347600000|2020-12-30 17:00:00|1887.26|1886.76|1889.18|1888.68|1889.38|1888.88|1885.34|1884.84|7524
1609351200000|2020-12-30 18:00:00|1889.19|1888.69|1891|1890.5|1891.52|1890.96|1888.69|1888.19|7016
1609354800000|2020-12-30 19:00:00|1890.99|1890.49|1890.08|1889.58|1892.34|1891.84|1889.83|1889.33|5397
1609358400000|2020-12-30 20:00:00|1890.15|1889.65|1893.54|1893.04|1893.87|1893.37|1889.85|1889.35|5190
1609362000000|2020-12-30 21:00:00|1893.58|1893.08|1895.21|1894.41|1896|1894.59|1892.28|1891.65|3865
1609369200000|2020-12-30 23:00:00|1894.34|1893.54|1895.48|1894.68|1895.84|1895.26|1893.17|1892.37|4914
1609372800000|2020-12-31 00:00:00|1895.32|1894.82|1896.12|1895.62|1896.51|1896.01|1893.99|1893.38|4679
1609376400000|2020-12-31 01:00:00|1896.11|1895.61|1897.2|1896.7|1900.18|1899.68|1894.52|1893.88|9987
1609380000000|2020-12-31 02:00:00|1897.22|1896.72|1891.6|1891.1|1898.84|1898.34|1889.91|1889.41|8086
1609383600000|2020-12-31 03:00:00|1891.59|1891.09|1889.41|1888.91|1892.69|1892.08|1887.3|1886.77|8194
1609387200000|2020-12-31 04:00:00|1889.58|1888.78|1889.21|1888.71|1890.46|1889.87|1888.18|1887.57|4230
1609390800000|2020-12-31 05:00:00|1889.2|1888.7|1890.7|1889.9|1891.7|1891.2|1885.8|1885.18|6172
1609394400000|2020-12-31 06:00:00|1890.59|1890.09|1887.89|1887.39|1892.23|1891.73|1886.35|1885.85|9060
1609398000000|2020-12-31 07:00:00|1887.99|1887.19|1892.97|1892.47|1894.73|1894.16|1887.37|1886.87|8866
1609401600000|2020-12-31 08:00:00|1892.96|1892.46|1894.21|1893.71|1895.05|1894.55|1890.82|1890.18|9718
1609405200000|2020-12-31 09:00:00|1894.22|1893.72|1894.95|1894.45|1896.57|1895.95|1892.41|1891.89|9475
1609408800000|2020-12-31 10:00:00|1894.93|1894.43|1893.4|1892.9|1895.62|1895.12|1891.48|1890.87|7818
1609412400000|2020-12-31 11:00:00|1893.37|1892.87|1894.36|1893.86|1895.66|1895.16|1893.07|1892.57|5852
1609416000000|2020-12-31 12:00:00|1894.37|1893.87|1894.52|1894.02|1895.54|1895.04|1893.3|1892.79|5725
1609419600000|2020-12-31 13:00:00|1894.51|1894.01|1898.47|1897.97|1899.18|1898.63|1893.83|1893.22|8297
1609423200000|2020-12-31 14:00:00|1898.48|1897.98|1893.28|1892.78|1900.06|1899.56|1892.12|1891.62|10346
1609426800000|2020-12-31 15:00:00|1893.27|1892.77|1899.33|1898.53|1900.73|1900.12|1892.39|1891.82|13483
1609430400000|2020-12-31 16:00:00|1899.3|1898.5|1896.16|1895.66|1900.75|1900.17|1894.61|1894.11|11561
1609434000000|2020-12-31 17:00:00|1896.17|1895.67|1894.87|1894.07|1896.82|1896.12|1892.98|1892.37|8020
1609437600000|2020-12-31 18:00:00|1894.86|1894.06|1894.11|1893.61|1895.39|1894.76|1890.62|1889.99|8331
1609441200000|2020-12-31 19:00:00|1894.1|1893.6|1897.18|1896.68|1897.71|1897.05|1893.76|1893.19|4607
1609444800000|2020-12-31 20:00:00|1897.17|1896.67|1900.95|1900.45|1901.36|1900.8|1896.59|1896.09|5586
1609448400000|2020-12-31 21:00:00|1900.88|1900.38|1898.88|1898.08|1902.24|1900.81|1897.57|1894.39|2960
1609714800000|2021-01-03 23:00:00|1910.67|1909.87|1913.68|1912.88|1915.5|1914.84|1907.93|1902.16|10561
1609718400000|2021-01-04 00:00:00|1913.63|1912.83|1913.75|1913.25|1914.06|1913.49|1910.43|1909.64|7740
1609722000000|2021-01-04 01:00:00|1913.77|1913.27|1917.06|1916.56|1919.09|1918.59|1912.66|1912.16|12417
1609725600000|2021-01-04 02:00:00|1917.09|1916.59|1922.08|1921.58|1922.19|1921.69|1915.92|1915.38|9141
1609729200000|2021-01-04 03:00:00|1922.07|1921.57|1923.59|1923.09|1925.72|1925.12|1921.13|1920.61|7293
1609732800000|2021-01-04 04:00:00|1923.61|1923.11|1923.04|1922.54|1924.15|1923.65|1920.58|1920.08|5041
1609736400000|2021-01-04 05:00:00|1923.03|1922.53|1922.06|1921.56|1923.32|1922.82|1919.34|1918.76|7544
1609740000000|2021-01-04 06:00:00|1922.07|1921.57|1923.28|1922.78|1925.9|1925.4|1921.86|1921.36|8820
1609743600000|2021-01-04 07:00:00|1923.34|1922.84|1925.16|1924.66|1925.85|1925.35|1922.7|1922.2|7627
1609747200000|2021-01-04 08:00:00|1925.23|1924.73|1932.48|1931.98|1935.53|1935.03|1924.92|1924.42|12791
1609750800000|2021-01-04 09:00:00|1932.44|1931.94|1932.49|1931.99|1934.27|1933.77|1930.94|1930.44|8434
1609754400000|2021-01-04 10:00:00|1932.52|1932.02|1933.88|1933.38|1934.88|1934.38|1928.23|1927.73|9388
1609758000000|2021-01-04 11:00:00|1933.89|1933.39|1933.87|1933.37|1936.88|1936.38|1932.71|1932.21|9154
1609761600000|2021-01-04 12:00:00|1933.88|1933.38|1932.24|1931.74|1935.16|1934.66|1930.47|1929.94|10971
1609765200000|2021-01-04 13:00:00|1932.27|1931.77|1940.22|1939.72|1942.37|1941.87|1930.14|1929.64|15859
1609768800000|2021-01-04 14:00:00|1940.28|1939.78|1941.78|1941.28|1944.05|1943.55|1936.93|1936.43|16989
1609772400000|2021-01-04 15:00:00|1941.8|1941.3|1943.28|1942.78|1944.79|1944.29|1929.65|1929.15|18123
1609776000000|2021-01-04 16:00:00|1943.27|1942.77|1940.36|1939.86|1943.99|1943.49|1937.68|1937.18|15715
1609779600000|2021-01-04 17:00:00|1940.41|1939.91|1937.43|1936.93|1941.94|1941.44|1932.94|1932.44|16278
1609783200000|2021-01-04 18:00:00|1937.44|1936.94|1944.06|1943.56|1944.13|1943.59|1936.66|1936.16|12323
1609786800000|2021-01-04 19:00:00|1944.05|1943.55|1942.85|1942.35|1944.09|1943.59|1939.67|1939.1|9825
1609790400000|2021-01-04 20:00:00|1942.79|1942.29|1944.07|1943.57|1944.6|1944.02|1941.26|1940.76|9870
1609794000000|2021-01-04 21:00:00|1944.06|1943.56|1943.4|1942.6|1944.46|1943.84|1942.11|1941.61|3595
1609801200000|2021-01-04 23:00:00|1942.97|1942.17|1942.25|1941.45|1946.11|1945.5|1940.72|1940.08|5884
1609804800000|2021-01-05 00:00:00|1942.23|1941.43|1938.93|1938.43|1942.23|1941.53|1938.11|1937.6|6660
1609808400000|2021-01-05 01:00:00|1938.92|1938.42|1937.79|1937.29|1940.09|1939.59|1934.65|1934.03|10491
1609812000000|2021-01-05 02:00:00|1937.84|1937.34|1939.92|1939.12|1940.58|1939.92|1937.07|1936.47|8906
1609815600000|2021-01-05 03:00:00|1939.9|1939.1|1941.52|1941.02|1944.51|1943.88|1939.58|1938.92|7909
1609819200000|2021-01-05 04:00:00|1941.51|1941.01|1940.16|1939.36|1942.33|1941.73|1936.96|1936.21|6557
1609822800000|2021-01-05 05:00:00|1940.02|1939.52|1938.98|1938.18|1941.35|1940.63|1938.06|1937.42|7384
1609826400000|2021-01-05 06:00:00|1939.01|1938.21|1940.98|1940.48|1942.76|1942.2|1937.33|1936.69|8964
1609830000000|2021-01-05 07:00:00|1940.97|1940.47|1939.97|1939.47|1944.37|1943.83|1939.36|1938.72|9991
1609833600000|2021-01-05 08:00:00|1939.99|1939.49|1942.78|1942.28|1944.14|1943.49|1939.8|1939.12|10210
1609837200000|2021-01-05 09:00:00|1942.79|1942.29|1945.98|1945.48|1948.66|1948.11|1942.07|1941.49|10971
1609840800000|2021-01-05 10:00:00|1945.96|1945.46|1947.25|1946.75|1947.98|1947.48|1943.84|1943.34|8826
1609844400000|2021-01-05 11:00:00|1947.24|1946.74|1950.28|1949.78|1950.72|1950.1|1946.57|1946.07|9486
1609848000000|2021-01-05 12:00:00|1950.27|1949.77|1949.41|1948.91|1951.01|1950.51|1945.87|1945.32|11917
1609851600000|2021-01-05 13:00:00|1949.31|1948.81|1949.77|1949.27|1952.26|1951.73|1946.58|1945.98|14241
1609855200000|2021-01-05 14:00:00|1949.81|1949.31|1946.05|1945.25|1952.98|1952.42|1941.79|1941.23|16563
1609858800000|2021-01-05 15:00:00|1945.39|1944.59|1943.88|1943.38|1949.36|1948.77|1939.37|1938.87|17008
1609862400000|2021-01-05 16:00:00|1943.92|1943.42|1951.04|1950.54|1952.01|1951.41|1943.14|1942.64|13463
1609866000000|2021-01-05 17:00:00|1951.06|1950.56|1950.45|1949.95|1952.19|1951.66|1947.99|1947.49|10793
1609869600000|2021-01-05 18:00:00|1950.4|1949.9|1951.56|1951.06|1952.6|1952.04|1949.31|1948.71|8609
1609873200000|2021-01-05 19:00:00|1951.58|1951.08|1951.78|1951.28|1953.31|1952.81|1950.25|1949.74|7800
1609876800000|2021-01-05 20:00:00|1951.66|1951.16|1949.83|1949.33|1952.52|1952.02|1948.46|1947.83|8892
1609880400000|2021-01-05 21:00:00|1949.82|1949.32|1950.39|1949.59|1951.23|1950.73|1948.03|1947.43|4309
1609887600000|2021-01-05 23:00:00|1950.31|1949.51|1950.76|1949.96|1953.73|1953.14|1948.85|1948.35|6046
1609891200000|2021-01-06 00:00:00|1950.62|1950.12|1952.68|1951.88|1953.72|1953.14|1949.08|1948.43|7273
1609894800000|2021-01-06 01:00:00|1952.49|1951.99|1948.26|1947.76|1955.63|1955.13|1947.07|1946.46|13952
1609898400000|2021-01-06 02:00:00|1948.34|1947.84|1944.35|1943.85|1950.39|1949.85|1942.47|1941.97|9801
1609902000000|2021-01-06 03:00:00|1944.36|1943.86|1942.52|1942.02|1948.9|1948.25|1942.45|1941.88|9723
1609905600000|2021-01-06 04:00:00|1942.54|1942.04|1945|1944.5|1949.03|1948.53|1941.67|1941.04|9214
1609909200000|2021-01-06 05:00:00|1945.02|1944.52|1944.3|1943.5|1947.28|1946.63|1943.43|1942.74|7642
1609912800000|2021-01-06 06:00:00|1944.12|1943.62|1945.42|1944.92|1946.92|1946.29|1943.57|1942.97|7750
1609916400000|2021-01-06 07:00:00|1945.41|1944.91|1948.2|1947.7|1949.94|1949.36|1943.73|1943.19|11112
1609920000000|2021-01-06 08:00:00|1948.12|1947.62|1953.43|1952.63|1956.91|1956.26|1946.53|1946.03|12736
1609923600000|2021-01-06 09:00:00|1953.26|1952.76|1958.11|1957.61|1958.26|1957.72|1953.14|1952.55|11355
1609927200000|2021-01-06 10:00:00|1958.1|1957.6|1956.96|1956.46|1959.7|1959.2|1954.68|1954.11|11448
1609930800000|2021-01-06 11:00:00|1956.97|1956.47|1945.67|1945.17|1958.22|1957.72|1945.67|1945.17|11770
1609934400000|2021-01-06 12:00:00|1945.48|1944.98|1934.43|1933.63|1948.95|1948.45|1926.35|1925.03|16308
1609938000000|2021-01-06 13:00:00|1934.4|1933.6|1933.32|1932.82|1944.14|1943.43|1931.02|1930.52|17018
1609941600000|2021-01-06 14:00:00|1933.27|1932.77|1932.85|1932.35|1938.6|1938.02|1927.75|1927.25|14299
1609945200000|2021-01-06 15:00:00|1932.66|1932.16|1910.29|1909.49|1934.24|1933.59|1904.43|1903.93|18197
1609948800000|2021-01-06 16:00:00|1910.32|1909.52|1908.41|1907.91|1910.35|1909.85|1901.16|1900.65|18453
1609952400000|2021-01-06 17:00:00|1908.43|1907.93|1907.9|1907.4|1908.45|1907.95|1902.85|1902.24|12926
1609956000000|2021-01-06 18:00:00|1907.89|1907.39|1911.94|1911.14|1912.71|1911.31|1906.36|1905.77|10354
1609959600000|2021-01-06 19:00:00|1911.96|1911.16|1918.8|1918.3|1921.66|1921.16|1908.92|1908.28|15958
1609963200000|2021-01-06 20:00:00|1918.75|1918.25|1918.72|1917.92|1924.72|1924.16|1915.68|1914.97|15259
1609966800000|2021-01-06 21:00:00|1918.84|1918.04|1919.16|1918.36|1921.71|1921.07|1916.25|1915.45|5653
1609974000000|2021-01-06 23:00:00|1920.04|1919.24|1924.4|1923.9|1924.82|1924.32|1919.8|1919|7092
1609977600000|2021-01-07 00:00:00|1924.39|1923.89|1919.47|1918.67|1925.03|1924.49|1919.06|1918.35|7744
1609981200000|2021-01-07 01:00:00|1919.49|1918.69|1918.45|1917.95|1922.15|1921.5|1916.06|1915.33|12068
1609984800000|2021-01-07 02:00:00|1918.46|1917.96|1916.54|1916.04|1919.58|1918.95|1915.06|1914.43|10443
1609988400000|2021-01-07 03:00:00|1916.53|1916.03|1918.33|1917.83|1919.36|1918.77|1915.17|1914.57|6505
1609992000000|2021-01-07 04:00:00|1918.49|1917.69|1918.1|1917.6|1918.99|1918.44|1917.03|1916.38|5390
1609995600000|2021-01-07 05:00:00|1918.11|1917.61|1921.17|1920.67|1921.64|1920.98|1916.4|1915.85|6689
1609999200000|2021-01-07 06:00:00|1921.19|1920.69|1926.92|1926.12|1928.03|1927.53|1920.06|1919.42|10405
1610002800000|2021-01-07 07:00:00|1926.95|1926.15|1921.11|1920.61|1928|1927.38|1919.57|1919.07|11408
1610006400000|2021-01-07 08:00:00|1921.06|1920.56|1918.25|1917.75|1922.96|1922.41|1916.49|1915.94|12551
1610010000000|2021-01-07 09:00:00|1918.26|1917.76|1916.12|1915.62|1922.33|1921.83|1915.35|1914.85|11114
1610013600000|2021-01-07 10:00:00|1916.14|1915.64|1912.33|1911.83|1918.45|1917.95|1909.2|1908.7|12651
1610017200000|2021-01-07 11:00:00|1912.32|1911.82|1918.72|1918.22|1921.51|1921.01|1911.68|1911.08|11340
1610020800000|2021-01-07 12:00:00|1918.82|1918.32|1918.03|1917.53|1919.2|1918.56|1914.91|1914.36|10585
1610024400000|2021-01-07 13:00:00|1918.07|1917.57|1913.74|1912.94|1920.02|1919.47|1910.69|1910.19|14860
1610028000000|2021-01-07 14:00:00|1913.63|1913.13|1910.68|1909.88|1920.19|1919.69|1907.34|1906.54|17778
1610031600000|2021-01-07 15:00:00|1909.53|1908.73|1914.03|1913.53|1918.5|1918|1909.11|1908.4|17565
1610035200000|2021-01-07 16:00:00|1914.01|1913.51|1913.46|1912.96|1918.32|1917.82|1912.5|1912|13664
1610038800000|2021-01-07 17:00:00|1913.47|1912.97|1911.41|1910.91|1914.05|1913.51|1909.42|1908.92|11296
1610042400000|2021-01-07 18:00:00|1911.39|1910.89|1915.94|1915.44|1916.64|1916.06|1910.67|1910.17|9777
1610046000000|2021-01-07 19:00:00|1915.95|1915.45|1917.43|1916.93|1918.12|1917.62|1914.66|1914.16|8485
1610049600000|2021-01-07 20:00:00|1917.44|1916.94|1913.87|1913.37|1918.47|1917.97|1913.27|1912.77|9298
1610053200000|2021-01-07 21:00:00|1914.08|1913.58|1914.83|1914.03|1915.55|1914.97|1913.05|1912.41|3755
1610060400000|2021-01-07 23:00:00|1915.9|1915.1|1916.96|1916.46|1917.91|1917.35|1915.19|1914.68|3887
1610064000000|2021-01-08 00:00:00|1916.95|1916.45|1913.58|1913.08|1917.05|1916.55|1913.05|1912.55|5090
1610067600000|2021-01-08 01:00:00|1913.76|1912.96|1911.23|1910.73|1914.37|1913.87|1910.8|1910.3|9361
1610071200000|2021-01-08 02:00:00|1911.22|1910.72|1912.58|1912.08|1913.05|1912.55|1910.23|1909.65|7192
1610074800000|2021-01-08 03:00:00|1912.56|1912.06|1910.98|1910.48|1912.61|1912.11|1909.02|1908.5|5642
1610078400000|2021-01-08 04:00:00|1910.94|1910.44|1909.64|1909.14|1911.16|1910.57|1906.94|1906.44|4670
1610082000000|2021-01-08 05:00:00|1909.62|1909.12|1908.51|1908.01|1911.93|1911.43|1907.58|1907.08|6574
1610085600000|2021-01-08 06:00:00|1908.52|1908.02|1907.71|1907.21|1909.67|1909.17|1906.2|1905.7|7557
1610089200000|2021-01-08 07:00:00|1907.67|1907.17|1905.19|1904.69|1912.12|1911.59|1904.66|1904.07|9726
1610092800000|2021-01-08 08:00:00|1905.12|1904.62|1889.31|1888.81|1907.16|1904.65|1879.61|1869.61|17791
1610096400000|2021-01-08 09:00:00|1889.32|1888.82|1892.2|1891.7|1893.3|1892.79|1886.77|1886.24|11399
1610100000000|2021-01-08 10:00:00|1892.19|1891.69|1891.39|1890.89|1894.39|1893.89|1890.26|1889.66|8328
1610103600000|2021-01-08 11:00:00|1891.35|1890.85|1894.4|1893.9|1894.51|1894.01|1890.5|1890|7752
1610107200000|2021-01-08 12:00:00|1894.43|1893.93|1889.5|1889|1894.88|1894.38|1886.92|1886.42|11572
1610110800000|2021-01-08 13:00:00|1889.54|1889.04|1891.25|1890.75|1892.97|1890.8|1876.98|1876.18|19350
1610114400000|2021-01-08 14:00:00|1891.2|1890.7|1865.26|1864.76|1893.04|1892.54|1858.38|1857.88|20250
1610118000000|2021-01-08 15:00:00|1865.24|1864.74|1863.2|1862.7|1866.81|1866.31|1850.16|1849.65|22676
1610121600000|2021-01-08 16:00:00|1863.21|1862.71|1855.89|1855.39|1865.96|1865.46|1853.01|1852.51|19330
1610125200000|2021-01-08 17:00:00|1855.77|1855.27|1844.41|1843.91|1857.46|1856.96|1839.92|1839.28|21071
1610128800000|2021-01-08 18:00:00|1844.4|1843.9|1838.49|1837.99|1846.18|1845.68|1828.45|1827.82|20296
1610132400000|2021-01-08 19:00:00|1838.64|1838.14|1846.87|1846.37|1847.79|1847.29|1837.86|1837.36|14601
1610136000000|2021-01-08 20:00:00|1846.9|1846.4|1848.19|1847.69|1849.65|1849.15|1844.71|1844.09|13553
1610139600000|2021-01-08 21:00:00|1848.21|1847.71|1849.7|1848.9|1850.55|1849.75|1845.95|1845.15|4430
1610319600000|2021-01-10 23:00:00|1848.34|1847.54|1845.08|1844.58|1857.31|1856.56|1841.88|1841.3|9222
1610323200000|2021-01-11 00:00:00|1845.04|1844.54|1842.07|1841.27|1849.92|1849.12|1841.95|1841.15|6293
1610326800000|2021-01-11 01:00:00|1841.99|1841.19|1829.21|1828.41|1842.22|1841.42|1817.58|1817.08|15812
1610330400000|2021-01-11 02:00:00|1829.18|1828.38|1835.86|1835.36|1839.01|1838.42|1826.88|1826.17|11064
1610334000000|2021-01-11 03:00:00|1835.88|1835.38|1831.37|1830.57|1836.2|1835.55|1829|1828.31|8787
1610337600000|2021-01-11 04:00:00|1831.08|1830.58|1834.43|1833.93|1834.91|1834.24|1827.48|1826.84|7397
1610341200000|2021-01-11 05:00:00|1834.53|1834.03|1841.14|1840.34|1842.66|1842.01|1833.35|1832.79|9612
1610344800000|2021-01-11 06:00:00|1841.12|1840.32|1846.88|1846.38|1849.68|1848.88|1839.22|1838.72|10780
1610348400000|2021-01-11 07:00:00|1846.91|1846.41|1846.5|1846|1850.58|1850.08|1843.41|1842.91|12420
1610352000000|2021-01-11 08:00:00|1846.52|1846.02|1849.62|1849.12|1855.93|1855.34|1846.51|1845.89|14131
1610355600000|2021-01-11 09:00:00|1849.65|1849.15|1848.97|1848.47|1853.09|1852.29|1846.93|1846.43|10930
1610359200000|2021-01-11 10:00:00|1849.13|1848.33|1852.33|1851.83|1852.42|1851.92|1847.36|1846.64|10433
1610362800000|2021-01-11 11:00:00|1852.39|1851.89|1849.71|1849.21|1852.86|1852.29|1849.33|1848.75|8313
1610366400000|2021-01-11 12:00:00|1849.67|1849.17|1843.06|1842.56|1850.73|1850.23|1841.69|1841.19|12208
1610370000000|2021-01-11 13:00:00|1843.07|1842.57|1834.81|1834.31|1843.31|1842.81|1832.21|1831.68|15287
1610373600000|2021-01-11 14:00:00|1834.82|1834.32|1842.57|1842.07|1843.27|1842.77|1829.43|1828.93|15843
1610377200000|2021-01-11 15:00:00|1842.42|1841.92|1849.24|1848.74|1850.81|1850.31|1840.97|1840.47|17742
1610380800000|2021-01-11 16:00:00|1848.98|1848.48|1849.39|1848.89|1851.02|1850.52|1844.9|1844.33|15056
1610384400000|2021-01-11 17:00:00|1849.38|1848.88|1848.9|1848.4|1850.25|1849.75|1847.17|1846.67|10718
1610388000000|2021-01-11 18:00:00|1848.99|1848.49|1847.37|1846.87|1851.99|1851.49|1846.28|1845.78|11588
1610391600000|2021-01-11 19:00:00|1847.36|1846.86|1847.17|1846.67|1849.41|1848.91|1846.9|1846.4|11004
1610395200000|2021-01-11 20:00:00|1847.29|1846.79|1845.51|1845.01|1847.86|1847.33|1845.01|1844.51|11036
1610398800000|2021-01-11 21:00:00|1845.6|1845.1|1844|1843.2|1846.36|1845.77|1843.82|1842.12|3511
1610406000000|2021-01-11 23:00:00|1845.79|1844.99|1847.78|1846.98|1849.02|1848.38|1844.78|1844.08|5122
1610409600000|2021-01-12 00:00:00|1847.75|1846.95|1845.54|1844.74|1848.65|1848.02|1844.18|1843.49|6577
1610413200000|2021-01-12 01:00:00|1845.52|1844.72|1846.34|1845.84|1847.58|1846.94|1841.59|1841.01|10105
1610416800000|2021-01-12 02:00:00|1846.36|1845.86|1847.72|1847.22|1849.65|1849.07|1845.44|1844.78|8093
1610420400000|2021-01-12 03:00:00|1847.88|1847.08|1850.17|1849.67|1852.23|1851.73|1847.57|1846.94|6021
1610424000000|2021-01-12 04:00:00|1850.33|1849.53|1851.03|1850.53|1852.07|1851.51|1849.01|1848.51|5213
1610427600000|2021-01-12 05:00:00|1851.01|1850.51|1858.4|1857.9|1858.64|1858.12|1849.75|1849.11|8770
1610431200000|2021-01-12 06:00:00|1858.46|1857.96|1860.33|1859.83|1861.08|1860.44|1855.64|1855.13|8717
1610434800000|2021-01-12 07:00:00|1860.34|1859.84|1859.84|1859.34|1862.15|1861.57|1858.15|1857.65|9878
1610438400000|2021-01-12 08:00:00|1859.83|1859.33|1856.18|1855.38|1862.31|1861.71|1854.16|1853.66|11453
1610442000000|2021-01-12 09:00:00|1856.09|1855.59|1863.04|1862.54|1863.8|1863.3|1855.52|1855.02|9853
1610445600000|2021-01-12 10:00:00|1863.05|1862.55|1860.2|1859.7|1864|1863.5|1859.66|1859.11|8562
1610449200000|2021-01-12 11:00:00|1860.18|1859.68|1860.44|1859.94|1863.12|1862.62|1859.77|1859.27|8472
1610452800000|2021-01-12 12:00:00|1860.53|1860.03|1860.01|1859.51|1861.91|1861.41|1857.42|1856.92|10919
1610456400000|2021-01-12 13:00:00|1860.04|1859.54|1844.67|1844.17|1861.2|1860.7|1843.03|1842.53|16553
1610460000000|2021-01-12 14:00:00|1844.68|1844.18|1841.83|1841.33|1848.73|1848.06|1837.35|1836.55|18578
1610463600000|2021-01-12 15:00:00|1841.78|1841.28|1842.14|1841.64|1846.97|1846.39|1838.72|1838.22|16737
1610467200000|2021-01-12 16:00:00|1842.16|1841.66|1843.82|1843.32|1847.01|1846.51|1841.27|1840.77|13665
1610470800000|2021-01-12 17:00:00|1843.81|1843.31|1839.81|1839.31|1843.92|1843.42|1837.94|1837.44|12494
1610474400000|2021-01-12 18:00:00|1839.82|1839.32|1847.58|1847.08|1850.17|1849.63|1839.72|1839.22|13070
1610478000000|2021-01-12 19:00:00|1847.57|1847.07|1854.58|1854.08|1857.76|1857.18|1847.22|1846.72|12636
1610481600000|2021-01-12 20:00:00|1854.59|1854.09|1856.29|1855.49|1857.19|1856.47|1852.72|1852.19|12729
1610485200000|2021-01-12 21:00:00|1856.34|1855.54|1855.15|1854.35|1857.22|1856.54|1854.55|1853.72|4219
1610492400000|2021-01-12 23:00:00|1855.63|1854.83|1859.17|1858.67|1859.37|1858.74|1854.3|1853.5|4774
1610496000000|2021-01-13 00:00:00|1859.18|1858.68|1857.32|1856.82|1860.46|1859.96|1856.72|1856.18|6259
1610499600000|2021-01-13 01:00:00|1857.41|1856.61|1862.41|1861.91|1863.38|1862.88|1854.99|1854.41|10508
1610503200000|2021-01-13 02:00:00|1862.43|1861.93|1860.15|1859.65|1862.77|1862.24|1857.6|1856.92|7416
1610506800000|2021-01-13 03:00:00|1860.14|1859.64|1859.64|1859.14|1862.25|1861.65|1858.99|1858.36|5732
1610510400000|2021-01-13 04:00:00|1859.61|1859.11|1859.99|1859.49|1861.5|1860.98|1859.1|1858.49|4248
1610514000000|2021-01-13 05:00:00|1859.98|1859.48|1858.65|1858.15|1860.99|1860.42|1857.62|1856.98|5247
1610517600000|2021-01-13 06:00:00|1858.64|1858.14|1859.73|1859.23|1862.42|1861.77|1857.52|1857.02|8106
1610521200000|2021-01-13 07:00:00|1859.76|1859.26|1857.87|1857.37|1863.3|1862.65|1857.86|1857.36|8692
1610524800000|2021-01-13 08:00:00|1857.85|1857.35|1857.52|1857.02|1858.54|1857.96|1854.66|1854.16|10768
1610528400000|2021-01-13 09:00:00|1857.53|1857.03|1855.67|1855.17|1857.82|1857.32|1849.72|1849.2|10022
1610532000000|2021-01-13 10:00:00|1855.66|1855.16|1854.65|1854.15|1857.51|1856.96|1852.55|1851.92|8758
1610535600000|2021-01-13 11:00:00|1854.64|1854.14|1852.9|1852.4|1856.81|1856.19|1852.74|1852.24|7977
1610539200000|2021-01-13 12:00:00|1852.94|1852.44|1855.03|1854.53|1856.22|1855.67|1852.16|1851.55|10567
1610542800000|2021-01-13 13:00:00|1855.12|1854.62|1858.3|1857.8|1859.61|1858.99|1850.18|1849.38|14803
1610546400000|2021-01-13 14:00:00|1858.35|1857.85|1858.8|1858.3|1861.58|1861.08|1852.29|1851.79|15661
1610550000000|2021-01-13 15:00:00|1858.81|1858.31|1858.34|1857.84|1860.67|1860.17|1857.05|1856.55|15183
1610553600000|2021-01-13 16:00:00|1858.38|1857.88|1857.74|1857.24|1860.03|1859.53|1856.93|1856.43|10557
1610557200000|2021-01-13 17:00:00|1857.71|1857.21|1856.1|1855.6|1858.3|1857.8|1853.11|1852.61|9549
1610560800000|2021-01-13 18:00:00|1856.09|1855.59|1855.06|1854.56|1859.44|1858.94|1854.51|1854.01|9595
1610564400000|2021-01-13 19:00:00|1855.05|1854.55|1853.82|1853.32|1856.16|1855.66|1853.3|1852.8|8528
1610568000000|2021-01-13 20:00:00|1853.84|1853.34|1849.13|1848.63|1854.54|1854|1846.15|1845.65|9672
1610571600000|2021-01-13 21:00:00|1849.05|1848.55|1845.66|1844.86|1849.78|1849.13|1842.3|1841.8|5066
1610578800000|2021-01-13 23:00:00|1847.25|1846.45|1848.85|1848.05|1849.53|1848.9|1846.85|1846.05|4273
1610582400000|2021-01-14 00:00:00|1848.86|1848.06|1849.36|1848.56|1849.46|1848.86|1845.14|1844.64|5311
1610586000000|2021-01-14 01:00:00|1849.45|1848.65|1849.8|1849|1852.7|1852.02|1848.31|1847.64|9487
1610589600000|2021-01-14 02:00:00|1849.75|1848.95|1840.28|1839.48|1849.89|1849.14|1829.67|1828.36|13815
1610593200000|2021-01-14 03:00:00|1840.31|1839.51|1839.67|1838.87|1840.7|1840.04|1834.71|1833.91|8478
1610596800000|2021-01-14 04:00:00|1839.73|1838.93|1840.78|1839.98|1841.98|1841.38|1839.19|1838.6|6561
1610600400000|2021-01-14 05:00:00|1840.75|1839.95|1844.74|1844.24|1847.43|1846.8|1840.22|1839.72|8233
1610604000000|2021-01-14 06:00:00|1844.76|1844.26|1842|1841.2|1844.86|1844.36|1839.54|1838.94|8382
1610607600000|2021-01-14 07:00:00|1842.01|1841.21|1842.65|1842.15|1843.02|1842.35|1836.5|1836|11119
1610611200000|2021-01-14 08:00:00|1842.5|1842|1843.46|1842.96|1845.71|1845.13|1839.77|1839.21|11340
1610614800000|2021-01-14 09:00:00|1843.47|1842.97|1841.64|1841.14|1844.23|1843.62|1839.45|1838.95|8857
1610618400000|2021-01-14 10:00:00|1841.63|1841.13|1839.15|1838.65|1842.25|1841.56|1838.18|1837.68|9503
1610622000000|2021-01-14 11:00:00|1839.18|1838.68|1842.73|1842.23|1843.59|1843.09|1837.04|1836.54|9204
1610625600000|2021-01-14 12:00:00|1842.72|1842.22|1841.08|1840.58|1845.14|1844.64|1838.75|1838.25|9778
1610629200000|2021-01-14 13:00:00|1841.09|1840.59|1844.18|1843.68|1844.64|1844.14|1837.8|1837.3|13586
1610632800000|2021-01-14 14:00:00|1844.17|1843.67|1845.1|1844.6|1852.36|1851.86|1843.29|1842.79|16948
1610636400000|2021-01-14 15:00:00|1845|1844.5|1848.13|1847.63|1848.8|1848.19|1841.73|1841.23|15781
1610640000000|2021-01-14 16:00:00|1848.09|1847.59|1848.45|1847.95|1851.25|1850.75|1846.67|1846.04|11944
1610643600000|2021-01-14 17:00:00|1848.44|1847.94|1855.68|1855.18|1856.41|1855.86|1845.67|1845.07|10764
1610647200000|2021-01-14 18:00:00|1855.69|1855.19|1849.82|1849.32|1857.89|1857.39|1849.19|1848.62|13754
1610650800000|2021-01-14 19:00:00|1849.89|1849.39|1844.66|1844.16|1851.31|1850.8|1844.12|1843.62|9381
1610654400000|2021-01-14 20:00:00|1844.69|1844.19|1847.73|1846.93|1848.67|1848.16|1844.6|1844.05|10627
1610658000000|2021-01-14 21:00:00|1847.74|1846.94|1846.7|1845.9|1849.35|1848.74|1846.21|1844.46|3696
1610665200000|2021-01-14 23:00:00|1847.1|1846.3|1847.18|1846.68|1849.24|1848.44|1845.74|1845.11|4404
1610668800000|2021-01-15 00:00:00|1847.31|1846.51|1852.27|1851.47|1853.07|1852.57|1847.17|1846.51|5307
1610672400000|2021-01-15 01:00:00|1852.25|1851.45|1852.57|1852.07|1856.1|1855.57|1851|1850.48|8135
1610676000000|2021-01-15 02:00:00|1852.6|1852.1|1852.79|1852.29|1853.43|1852.93|1850.48|1849.98|5697
1610679600000|2021-01-15 03:00:00|1852.8|1852.3|1852.36|1851.86|1853.37|1852.87|1850.24|1849.74|4916
1610683200000|2021-01-15 04:00:00|1852.34|1851.84|1853.64|1853.14|1854.51|1853.91|1851.48|1850.88|3648
1610686800000|2021-01-15 05:00:00|1853.62|1853.12|1850.3|1849.8|1853.82|1853.2|1847.72|1847.19|7427
1610690400000|2021-01-15 06:00:00|1850.25|1849.75|1849.72|1849.22|1851.59|1850.98|1847.05|1846.55|9373
1610694000000|2021-01-15 07:00:00|1849.7|1849.2|1852.82|1852.32|1853.91|1853.41|1848.89|1848.3|8461
1610697600000|2021-01-15 08:00:00|1852.79|1852.29|1851.39|1850.89|1854.1|1853.6|1850.78|1850.28|10148
1610701200000|2021-01-15 09:00:00|1851.41|1850.91|1855.55|1855.05|1857.24|1856.74|1851.38|1850.88|9185
1610704800000|2021-01-15 10:00:00|1855.52|1855.02|1854.32|1853.82|1856.36|1855.77|1853.45|1852.95|7376
1610708400000|2021-01-15 11:00:00|1854.31|1853.81|1849.41|1848.91|1855.17|1854.53|1847.45|1846.95|8440
1610712000000|2021-01-15 12:00:00|1849.44|1848.94|1848.24|1847.74|1850.21|1849.71|1845.81|1845.31|11566
1610715600000|2021-01-15 13:00:00|1848.23|1847.73|1838.95|1838.45|1850.97|1850.47|1836.8|1836.3|15291
1610719200000|2021-01-15 14:00:00|1838.94|1838.44|1839.7|1839.2|1845.84|1845.34|1837.8|1837.3|16726
1610722800000|2021-01-15 15:00:00|1839.74|1839.24|1829.76|1829.26|1841.91|1841.41|1824.95|1824.45|19823
1610726400000|2021-01-15 16:00:00|1829.85|1829.35|1831.63|1831.13|1833.89|1833.38|1823.66|1823.15|17440
1610730000000|2021-01-15 17:00:00|1831.6|1831.1|1831.9|1831.4|1832.92|1832.42|1828.72|1828.22|13188
1610733600000|2021-01-15 18:00:00|1831.85|1831.35|1828.78|1828.28|1832.66|1832.16|1827.5|1827|12308
1610737200000|2021-01-15 19:00:00|1828.83|1828.33|1828.82|1828.32|1829.89|1829.39|1828.19|1827.69|10580
1610740800000|2021-01-15 20:00:00|1828.81|1828.31|1826|1825.5|1829.1|1828.6|1825.49|1824.99|11051
1610744400000|2021-01-15 21:00:00|1826.07|1825.57|1829.09|1828.29|1830.45|1829.65|1825.67|1825.08|5139
1610924400000|2021-01-17 23:00:00|1830.7|1828.36|1811.03|1810.23|1832.14|1829.28|1808.15|1802.5|10153
1610928000000|2021-01-18 00:00:00|1811.29|1810.49|1821.62|1820.82|1822.72|1822.22|1810.96|1810.16|8722
1610931600000|2021-01-18 01:00:00|1821.71|1821.21|1825.73|1824.93|1827.28|1826.7|1819.23|1818.62|10585
1610935200000|2021-01-18 02:00:00|1825.52|1825.02|1829.16|1828.66|1832.87|1832.37|1824.86|1824.32|8350
1610938800000|2021-01-18 03:00:00|1829.15|1828.65|1828.57|1828.07|1830.08|1829.58|1827|1826.48|5937
1610942400000|2021-01-18 04:00:00|1828.59|1828.09|1829.23|1828.73|1829.52|1829.02|1827.25|1826.63|4049
1610946000000|2021-01-18 05:00:00|1829.22|1828.72|1838.86|1838.36|1840.2|1839.7|1828.6|1828.01|7689
1610949600000|2021-01-18 06:00:00|1838.87|1838.37|1838.77|1837.97|1841.24|1840.62|1836.42|1835.77|7576
1610953200000|2021-01-18 07:00:00|1838.9|1838.1|1835.17|1834.67|1839.29|1838.66|1833.49|1832.99|8481
1610956800000|2021-01-18 08:00:00|1835.15|1834.65|1834.08|1833.58|1837.52|1836.91|1833.57|1833.07|10638
1610960400000|2021-01-18 09:00:00|1834|1833.5|1832.09|1831.59|1834.61|1834.09|1830.29|1829.79|9606
1610964000000|2021-01-18 10:00:00|1832.08|1831.58|1833.04|1832.54|1834.77|1834.27|1831.88|1831.38|7209
1610967600000|2021-01-18 11:00:00|1833.05|1832.55|1834.1|1833.6|1838.8|1838.3|1832.62|1832.12|8541
1610971200000|2021-01-18 12:00:00|1834.08|1833.58|1836.03|1835.53|1836.27|1835.77|1829.89|1829.39|9710
1610974800000|2021-01-18 13:00:00|1836.02|1835.52|1835.6|1835.1|1836.47|1835.97|1833.14|1832.59|9617
1610978400000|2021-01-18 14:00:00|1835.61|1835.11|1834.1|1833.6|1838.27|1837.77|1832.93|1832.4|11497
1610982000000|2021-01-18 15:00:00|1834.16|1833.66|1837.22|1836.72|1837.41|1836.9|1833.24|1832.74|8444
1610985600000|2021-01-18 16:00:00|1837.18|1836.68|1838.38|1837.88|1839.64|1839.14|1836.41|1835.91|6858
1610989200000|2021-01-18 17:00:00|1838.39|1837.89|1838.03|1837.23|1839.12|1838.54|1836.18|1835.5|4647
1611010800000|2021-01-18 23:00:00|1839.29|1838.49|1837.76|1836.96|1839.83|1839.03|1836.34|1835.67|4642
1611014400000|2021-01-19 00:00:00|1837.62|1837.12|1839.74|1839.24|1840.15|1839.65|1836.67|1836.01|4915
1611018000000|2021-01-19 01:00:00|1839.73|1839.23|1840.92|1840.42|1844.09|1843.48|1839.66|1839.16|9275
1611021600000|2021-01-19 02:00:00|1840.91|1840.41|1839.77|1839.27|1842.35|1841.74|1838.83|1838.23|6653
1611025200000|2021-01-19 03:00:00|1839.79|1839.29|1837.74|1837.24|1839.86|1839.31|1836.74|1836.11|6512
1611028800000|2021-01-19 04:00:00|1837.76|1837.26|1839.96|1839.46|1840.57|1840.07|1837.49|1836.83|3943
1611032400000|2021-01-19 05:00:00|1840.01|1839.51|1838.08|1837.58|1841.01|1840.5|1836.6|1835.95|5967
1611036000000|2021-01-19 06:00:00|1838.09|1837.59|1841.19|1840.69|1842.01|1841.51|1836.95|1836.45|7059
1611039600000|2021-01-19 07:00:00|1841.22|1840.72|1838.21|1837.71|1841.57|1841.07|1837.99|1837.49|8402
1611043200000|2021-01-19 08:00:00|1838.23|1837.73|1843.73|1843.23|1845.49|1844.99|1838.23|1837.73|11213
1611046800000|2021-01-19 09:00:00|1843.74|1843.24|1843.58|1843.08|1844.91|1844.41|1842.75|1842.25|8118
1611050400000|2021-01-19 10:00:00|1843.59|1843.09|1845.1|1844.6|1845.84|1845.34|1842.7|1842.2|9176
1611054000000|2021-01-19 11:00:00|1845.11|1844.61|1843.12|1842.62|1845.57|1845.07|1842.73|1842.23|7237
1611057600000|2021-01-19 12:00:00|1843.15|1842.65|1838.37|1837.57|1843.39|1842.89|1836.24|1835.74|10713
1611061200000|2021-01-19 13:00:00|1838.24|1837.74|1840.38|1839.88|1840.71|1840.21|1833.34|1832.84|13565
1611064800000|2021-01-19 14:00:00|1840.33|1839.83|1836.21|1835.71|1843.81|1843.2|1834.55|1834.05|16430
1611068400000|2021-01-19 15:00:00|1836.25|1835.75|1839.72|1839.22|1840.1|1839.6|1833.76|1833.26|15947
1611072000000|2021-01-19 16:00:00|1839.71|1839.21|1841.71|1841.21|1843.28|1842.78|1839.11|1838.61|12475
1611075600000|2021-01-19 17:00:00|1841.73|1841.23|1842.99|1842.49|1843.78|1843.28|1840.31|1839.81|9675
1611079200000|2021-01-19 18:00:00|1843.04|1842.54|1841.15|1840.65|1843.21|1842.71|1840.32|1839.82|8623
1611082800000|2021-01-19 19:00:00|1841.18|1840.68|1839.67|1839.17|1841.63|1841.13|1837.42|1836.92|5862
1611086400000|2021-01-19 20:00:00|1839.57|1839.07|1840.64|1840.14|1841.49|1840.96|1838.87|1838.37|6540
1611090000000|2021-01-19 21:00:00|1840.34|1839.84|1840.92|1840.12|1841.28|1840.22|1838.9|1838.4|2865
1611097200000|2021-01-19 23:00:00|1840.81|1840.01|1841.35|1840.85|1842.26|1841.61|1840.34|1839.57|3802
1611100800000|2021-01-20 00:00:00|1841.36|1840.86|1843.95|1843.45|1844.08|1843.55|1839.84|1839.17|5108
1611104400000|2021-01-20 01:00:00|1844.01|1843.51|1846.67|1846.17|1847.76|1847.26|1843.88|1843.37|8860
1611108000000|2021-01-20 02:00:00|1846.68|1846.18|1850.17|1849.67|1850.75|1850.25|1846.68|1846.09|7370
1611111600000|2021-01-20 03:00:00|1850.18|1849.68|1849.24|1848.44|1850.86|1850.24|1848.04|1847.42|5332
1611115200000|2021-01-20 04:00:00|1849.08|1848.58|1849.94|1849.44|1851.25|1850.74|1848.69|1848.05|4010
1611118800000|2021-01-20 05:00:00|1849.93|1849.43|1851.59|1851.09|1852.12|1851.62|1848.5|1848|5616
1611122400000|2021-01-20 06:00:00|1851.63|1851.13|1853.09|1852.59|1854.87|1854.35|1850.85|1850.35|7824
1611126000000|2021-01-20 07:00:00|1853.29|1852.49|1856.51|1855.71|1857.52|1857.02|1852.11|1851.54|8887
1611129600000|2021-01-20 08:00:00|1856.49|1855.69|1855.64|1855.14|1856.61|1856.09|1854.26|1853.61|9311
1611133200000|2021-01-20 09:00:00|1855.66|1855.16|1855.01|1854.51|1857.69|1857.19|1854.71|1854.21|9449
1611136800000|2021-01-20 10:00:00|1854.98|1854.48|1854.08|1853.58|1855.55|1855.05|1852.06|1851.56|8961
1611140400000|2021-01-20 11:00:00|1854.05|1853.55|1848.98|1848.48|1854.62|1854.12|1848.96|1848.46|7927
1611144000000|2021-01-20 12:00:00|1848.91|1848.41|1843.36|1842.86|1851.77|1851.27|1841.28|1840.78|11959
1611147600000|2021-01-20 13:00:00|1843.4|1842.9|1849.24|1848.74|1849.88|1849.38|1832.75|1832.25|16992
1611151200000|2021-01-20 14:00:00|1849.19|1848.69|1855.88|1855.38|1865.17|1864.67|1848.98|1848.43|19315
1611154800000|2021-01-20 15:00:00|1855.95|1855.45|1867.08|1866.58|1870.76|1870.25|1855.06|1854.46|19322
1611158400000|2021-01-20 16:00:00|1867.13|1866.63|1867.11|1866.61|1869.71|1869.21|1863.25|1862.64|15210
1611162000000|2021-01-20 17:00:00|1867.12|1866.62|1863.55|1863.05|1867.8|1867.3|1862.45|1861.95|10753
1611165600000|2021-01-20 18:00:00|1863.53|1863.03|1868.74|1868.24|1869.56|1869.06|1863.53|1863.03|10792
1611169200000|2021-01-20 19:00:00|1868.76|1868.26|1868.46|1867.96|1868.98|1868.48|1867.31|1866.81|7518
1611172800000|2021-01-20 20:00:00|1868.48|1867.98|1870.15|1869.65|1871.33|1870.77|1867.9|1867.4|8955
1611176400000|2021-01-20 21:00:00|1870.26|1869.76|1872.23|1871.73|1872.95|1871.89|1869.19|1868.58|3865
1611183600000|2021-01-20 23:00:00|1871.78|1870.98|1870.27|1869.77|1872.91|1872.11|1870.04|1869.53|5002
1611187200000|2021-01-21 00:00:00|1870.36|1869.86|1868.59|1867.79|1870.66|1870.16|1868.23|1867.72|5384
1611190800000|2021-01-21 01:00:00|1868.43|1867.93|1869.38|1868.88|1871.28|1870.78|1867.29|1866.79|9094
1611194400000|2021-01-21 02:00:00|1869.37|1868.87|1871.88|1871.38|1872.7|1872.2|1868.32|1867.82|6787
1611198000000|2021-01-21 03:00:00|1871.89|1871.39|1872.63|1872.13|1873.1|1872.6|1870.09|1869.59|6958
1611201600000|2021-01-21 04:00:00|1872.65|1872.15|1871.39|1870.89|1872.81|1872.19|1870.38|1869.78|3965
1611205200000|2021-01-21 05:00:00|1871.41|1870.91|1874.69|1873.89|1875.11|1874.61|1871.09|1870.54|6282
1611208800000|2021-01-21 06:00:00|1874.54|1874.04|1874.47|1873.97|1875.48|1874.95|1871.03|1870.53|8135
1611212400000|2021-01-21 07:00:00|1874.45|1873.95|1867.9|1867.4|1875.16|1874.56|1866.48|1865.98|10081
1611216000000|2021-01-21 08:00:00|1867.93|1867.43|1872.23|1871.73|1873.97|1873.43|1866.99|1866.49|10806
1611219600000|2021-01-21 09:00:00|1872.27|1871.77|1872.16|1871.66|1873.15|1872.65|1869.71|1869.21|8932
1611223200000|2021-01-21 10:00:00|1872.14|1871.64|1870.61|1870.11|1872.76|1872.26|1867.39|1866.89|9084
1611226800000|2021-01-21 11:00:00|1870.6|1870.1|1871.44|1870.94|1872.76|1872.26|1869.15|1868.65|8024
1611230400000|2021-01-21 12:00:00|1871.42|1870.92|1867.53|1867.03|1872.82|1872.32|1866.47|1865.97|10642
1611234000000|2021-01-21 13:00:00|1867.55|1867.05|1861.45|1860.65|1871.03|1870.53|1860.16|1859.66|16945
1611237600000|2021-01-21 14:00:00|1861.3|1860.8|1864.61|1864.11|1868.49|1867.99|1858.69|1858.19|16931
1611241200000|2021-01-21 15:00:00|1864.62|1864.12|1864.4|1863.9|1867.4|1866.9|1861.11|1860.61|14104
1611244800000|2021-01-21 16:00:00|1864.41|1863.91|1864.1|1863.6|1866.25|1865.75|1862.3|1861.8|11730
1611248400000|2021-01-21 17:00:00|1864.08|1863.58|1865.13|1864.63|1865.31|1864.81|1862.61|1862.11|8434
1611252000000|2021-01-21 18:00:00|1865.19|1864.69|1867.88|1867.38|1868.32|1867.82|1864.92|1864.42|7241
1611255600000|2021-01-21 19:00:00|1867.91|1867.41|1869.66|1869.16|1870.02|1869.51|1867.33|1866.83|6979
1611259200000|2021-01-21 20:00:00|1869.67|1869.17|1869.33|1868.83|1871.84|1871.34|1868.21|1867.71|7659
1611262800000|2021-01-21 21:00:00|1869.34|1868.84|1870.71|1869.91|1871.19|1870.48|1869.31|1868.66|3747
1611270000000|2021-01-21 23:00:00|1870.16|1869.36|1869.97|1869.47|1871.36|1870.6|1869.55|1868.86|4102
1611273600000|2021-01-22 00:00:00|1869.96|1869.46|1867.06|1866.56|1870.31|1869.81|1866.86|1866.33|4795
1611277200000|2021-01-22 01:00:00|1867.05|1866.55|1864.93|1864.13|1867.12|1866.62|1863.3|1862.8|8986
1611280800000|2021-01-22 02:00:00|1864.77|1864.27|1861.15|1860.65|1865.66|1865.16|1860.85|1860.35|7624
1611284400000|2021-01-22 03:00:00|1861.12|1860.62|1862.03|1861.53|1863.61|1863.05|1860.26|1859.76|6647
1611288000000|2021-01-22 04:00:00|1862.04|1861.54|1864.25|1863.75|1864.71|1864.06|1861.77|1861.19|4484
1611291600000|2021-01-22 05:00:00|1864.27|1863.77|1862.77|1862.27|1864.3|1863.8|1861.55|1860.94|6225
1611295200000|2021-01-22 06:00:00|1862.79|1862.29|1861.86|1861.36|1863.33|1862.7|1857.59|1857.09|9073
1611298800000|2021-01-22 07:00:00|1861.74|1861.24|1861.42|1860.92|1863.15|1862.54|1858.81|1858.31|8566
1611302400000|2021-01-22 08:00:00|1861.41|1860.91|1862.28|1861.78|1862.83|1862.33|1859.25|1858.75|10846
1611306000000|2021-01-22 09:00:00|1862.25|1861.75|1859.15|1858.65|1864.37|1863.74|1857.52|1857.02|10079
1611309600000|2021-01-22 10:00:00|1859.14|1858.64|1852.26|1851.76|1859.5|1859|1850.41|1849.91|12044
1611313200000|2021-01-22 11:00:00|1852.27|1851.77|1849.89|1849.39|1852.99|1852.41|1845.86|1845.36|12436
1611316800000|2021-01-22 12:00:00|1849.91|1849.41|1843.72|1843.22|1852.51|1852.01|1840.91|1840.41|14435
1611320400000|2021-01-22 13:00:00|1843.63|1843.13|1843.52|1843.02|1845.28|1844.78|1837.67|1837.17|16758
1611324000000|2021-01-22 14:00:00|1843.53|1843.03|1850.79|1850.29|1851.05|1850.45|1838.58|1838.08|15897
1611327600000|2021-01-22 15:00:00|1850.69|1850.19|1856.34|1855.84|1857.45|1856.95|1850.69|1850.19|16851
1611331200000|2021-01-22 16:00:00|1856.33|1855.83|1855.31|1854.81|1858.8|1858.25|1852.81|1852.3|14006
1611334800000|2021-01-22 17:00:00|1855.38|1854.88|1855.99|1855.49|1856.91|1856.41|1853.48|1852.98|9126
1611338400000|2021-01-22 18:00:00|1856.02|1855.52|1856.46|1855.96|1858.1|1857.6|1854.91|1854.41|7507
1611342000000|2021-01-22 19:00:00|1856.48|1855.98|1855.96|1855.46|1858.39|1857.89|1855.96|1855.46|5876
1611345600000|2021-01-22 20:00:00|1856|1855.5|1854.6|1854.1|1856.98|1856.48|1854.03|1853.53|7182
1611349200000|2021-01-22 21:00:00|1854.62|1854.12|1856.22|1855.42|1856.89|1856.09|1852.83|1852.33|3497
1611529200000|2021-01-24 23:00:00|1857.63|1856.83|1857.29|1856.79|1859.98|1859.34|1856.85|1856.05|4984
1611532800000|2021-01-25 00:00:00|1857.31|1856.81|1858.64|1858.14|1860.34|1859.81|1855.72|1855.22|5991
1611536400000|2021-01-25 01:00:00|1858.61|1858.11|1855.26|1854.76|1860.31|1859.81|1853.15|1852.56|10769
1611540000000|2021-01-25 02:00:00|1855.27|1854.77|1854.8|1854.3|1856.49|1855.99|1854.12|1853.62|7066
1611543600000|2021-01-25 03:00:00|1854.85|1854.35|1854.16|1853.66|1856.06|1855.56|1853.69|1853.15|5251
1611547200000|2021-01-25 04:00:00|1854.17|1853.67|1854.74|1854.24|1855.27|1854.77|1853.89|1853.39|3441
1611550800000|2021-01-25 05:00:00|1854.85|1854.05|1853.55|1853.05|1856.96|1856.46|1851.57|1851.07|6510
1611554400000|2021-01-25 06:00:00|1853.58|1853.08|1851.03|1850.53|1854.1|1853.6|1849.8|1849|7292
1611558000000|2021-01-25 07:00:00|1850.97|1850.47|1854.06|1853.56|1854.48|1853.98|1850.19|1849.67|8718
1611561600000|2021-01-25 08:00:00|1854.03|1853.53|1852.48|1851.98|1854.13|1853.63|1851.17|1850.67|8957
1611565200000|2021-01-25 09:00:00|1852.45|1851.95|1856.29|1855.79|1856.93|1856.43|1850.44|1849.94|10549
1611568800000|2021-01-25 10:00:00|1856.27|1855.77|1863.1|1862.6|1863.75|1863.25|1854.87|1854.37|10303
1611572400000|2021-01-25 11:00:00|1863.12|1862.62|1863.42|1862.92|1866.32|1865.82|1861.79|1861.26|10461
1611576000000|2021-01-25 12:00:00|1863.44|1862.94|1863.4|1862.9|1865.17|1864.63|1860.68|1860.18|11114
1611579600000|2021-01-25 13:00:00|1863.41|1862.91|1865.33|1864.83|1868.23|1867.73|1861.41|1860.91|14017
1611583200000|2021-01-25 14:00:00|1865.39|1864.89|1856.18|1855.68|1866.66|1866.16|1855.35|1854.85|15503
1611586800000|2021-01-25 15:00:00|1856.17|1855.67|1852.28|1851.78|1858.35|1857.85|1850.14|1849.64|17915
1611590400000|2021-01-25 16:00:00|1852.24|1851.74|1855.61|1855.11|1856.06|1855.56|1847.5|1847|17912
1611594000000|2021-01-25 17:00:00|1855.6|1855.1|1858.63|1858.13|1859.59|1859.04|1854.9|1854.4|12582
1611597600000|2021-01-25 18:00:00|1858.56|1858.06|1857.34|1856.84|1859.22|1858.72|1855.39|1854.89|9598
1611601200000|2021-01-25 19:00:00|1857.36|1856.86|1855.33|1854.83|1857.88|1857.38|1854.37|1853.87|6947
1611604800000|2021-01-25 20:00:00|1855.32|1854.82|1856.13|1855.63|1856.41|1855.91|1853.87|1853.37|6852
1611608400000|2021-01-25 21:00:00|1856.18|1855.68|1856.12|1855.32|1857.06|1855.88|1855.35|1854.73|2985
1611615600000|2021-01-25 23:00:00|1856.37|1855.57|1855.82|1855.32|1857.4|1856.7|1854.84|1854.11|3465
1611619200000|2021-01-26 00:00:00|1855.81|1855.31|1854.93|1854.43|1855.95|1855.31|1853.58|1852.93|3567
1611622800000|2021-01-26 01:00:00|1854.92|1854.42|1858.65|1858.15|1859.13|1858.63|1853.74|1853.24|7957
1611626400000|2021-01-26 02:00:00|1858.66|1858.16|1860.89|1860.39|1860.99|1860.49|1858.41|1857.9|6592
1611630000000|2021-01-26 03:00:00|1860.86|1860.36|1860.63|1860.13|1861.69|1861.19|1859.86|1859.28|5258
1611633600000|2021-01-26 04:00:00|1860.64|1860.14|1856.76|1856.26|1862.13|1861.58|1856.56|1856.05|5508
1611637200000|2021-01-26 05:00:00|1856.75|1856.25|1857.59|1857.09|1858.18|1857.68|1854.69|1854.08|6095
1611640800000|2021-01-26 06:00:00|1857.6|1857.1|1855.38|1854.88|1857.72|1857.1|1854.21|1853.63|7043
1611644400000|2021-01-26 07:00:00|1855.4|1854.9|1851.3|1850.8|1856.26|1855.76|1850.4|1849.83|9249
1611648000000|2021-01-26 08:00:00|1851.29|1850.79|1854.92|1854.42|1857.7|1857.2|1851.29|1850.79|11509
1611651600000|2021-01-26 09:00:00|1854.91|1854.41|1852.91|1852.41|1855.22|1854.65|1852.02|1851.49|9495
1611655200000|2021-01-26 10:00:00|1852.9|1852.4|1849.62|1849.12|1854.57|1854.07|1848.73|1848.23|8588
1611658800000|2021-01-26 11:00:00|1849.65|1849.15|1853.11|1852.61|1855|1854.5|1849.07|1848.57|8829
1611662400000|2021-01-26 12:00:00|1853.1|1852.6|1855.79|1855.29|1856.68|1856.18|1853.03|1852.53|9962
1611666000000|2021-01-26 13:00:00|1855.7|1855.2|1857.45|1856.95|1860.32|1859.82|1852.48|1851.86|12654
1611669600000|2021-01-26 14:00:00|1857.56|1857.06|1856.87|1856.07|1858.57|1858.07|1850.37|1849.87|14261
1611673200000|2021-01-26 15:00:00|1856.89|1856.09|1853.36|1852.86|1858.41|1857.91|1851.74|1851.24|16270
1611676800000|2021-01-26 16:00:00|1853.39|1852.89|1852.7|1852.2|1855.48|1854.98|1851.57|1851.07|12804
1611680400000|2021-01-26 17:00:00|1852.75|1852.25|1853.2|1852.4|1854.43|1853.83|1852.21|1851.71|7787
1611684000000|2021-01-26 18:00:00|1852.92|1852.42|1852.09|1851.59|1854.07|1853.52|1851.27|1850.77|6319
1611687600000|2021-01-26 19:00:00|1852.1|1851.6|1851.95|1851.45|1852.48|1851.98|1849.81|1849.31|5694
1611691200000|2021-01-26 20:00:00|1851.98|1851.48|1851.59|1851.09|1853.43|1852.81|1851.19|1850.69|4781
1611694800000|2021-01-26 21:00:00|1851.58|1851.08|1851.38|1850.58|1852.19|1851.69|1850.8|1849.82|3207
1611702000000|2021-01-26 23:00:00|1852.58|1850.52|1851.71|1851.21|1853.24|1851.58|1848.61|1848.11|3966
1611705600000|2021-01-27 00:00:00|1851.87|1851.07|1849.29|1848.79|1851.87|1851.3|1847.96|1847.44|4615
1611709200000|2021-01-27 01:00:00|1849.3|1848.8|1846.43|1845.93|1849.39|1848.89|1843.67|1843.17|10109
1611712800000|2021-01-27 02:00:00|1846.45|1845.95|1848.26|1847.76|1848.71|1848.21|1844.77|1844.15|7612
1611716400000|2021-01-27 03:00:00|1848.25|1847.75|1845.84|1845.34|1848.48|1847.98|1845.5|1845|6437
1611720000000|2021-01-27 04:00:00|1845.85|1845.35|1847.85|1847.35|1847.92|1847.42|1845.79|1845.29|4656
1611723600000|2021-01-27 05:00:00|1847.86|1847.36|1851.37|1850.87|1851.49|1850.99|1846.14|1845.56|6566
1611727200000|2021-01-27 06:00:00|1851.38|1850.88|1848.89|1848.39|1851.57|1851.07|1848.11|1847.61|7034
1611730800000|2021-01-27 07:00:00|1848.9|1848.4|1851.32|1850.82|1851.51|1850.92|1848.21|1847.71|7962
1611734400000|2021-01-27 08:00:00|1851.33|1850.83|1847.75|1847.25|1853.51|1852.96|1845.72|1845.15|11178
1611738000000|2021-01-27 09:00:00|1847.76|1847.26|1846.17|1845.67|1848.51|1848.01|1844.71|1844.11|9906
1611741600000|2021-01-27 10:00:00|1846.16|1845.66|1846.91|1846.41|1848.11|1847.61|1845.55|1845.05|7376
1611745200000|2021-01-27 11:00:00|1846.92|1846.42|1841.71|1841.21|1846.98|1846.48|1838.69|1838.19|12266
1611748800000|2021-01-27 12:00:00|1841.72|1841.22|1841.28|1840.78|1842.96|1842.46|1837.82|1837.32|13313
1611752400000|2021-01-27 13:00:00|1841.16|1840.66|1843.39|1842.89|1844.47|1843.97|1838.17|1837.62|14806
1611756000000|2021-01-27 14:00:00|1843.38|1842.88|1837.59|1837.09|1845.24|1844.74|1831.69|1831.19|13527
1611759600000|2021-01-27 15:00:00|1837.29|1836.79|1849.27|1848.77|1849.75|1849.25|1835.15|1834.65|12298
1611763200000|2021-01-27 16:00:00|1849.28|1848.78|1845.59|1845.09|1850.91|1850.41|1845.51|1845|12816
1611766800000|2021-01-27 17:00:00|1845.6|1845.1|1845.84|1845.34|1847|1846.5|1843.6|1843.1|11624
1611770400000|2021-01-27 18:00:00|1845.83|1845.33|1847.51|1844.65|1847.81|1847.31|1844.38|1843.88|8282
1611774000000|2021-01-27 19:00:00|1847.82|1844.33|1841.89|1841.39|1849.48|1848.68|1841|1840.32|15597
1611777600000|2021-01-27 20:00:00|1841.98|1841.48|1841.06|1840.56|1845.53|1845.03|1839.5|1838.93|15586
1611781200000|2021-01-27 21:00:00|1841.09|1840.59|1844.64|1843.84|1845.99|1844.64|1840.26|1839.76|4852
1611788400000|2021-01-27 23:00:00|1844.79|1843.99|1840.27|1839.77|1845.52|1844.72|1839.36|1838.78|5182
1611792000000|2021-01-28 00:00:00|1840.28|1839.78|1840.29|1839.79|1840.92|1840.42|1837.05|1836.48|8857
1611795600000|2021-01-28 01:00:00|1840.44|1839.64|1836.58|1836.08|1840.87|1840.37|1834.38|1833.88|11148
1611799200000|2021-01-28 02:00:00|1836.41|1835.91|1837.94|1837.44|1839.45|1838.95|1835.67|1835.17|8718
1611802800000|2021-01-28 03:00:00|1837.95|1837.45|1838.25|1837.75|1838.53|1838.03|1836.67|1836.17|7024
1611806400000|2021-01-28 04:00:00|1838.26|1837.76|1837.49|1836.99|1839.13|1838.63|1837.42|1836.92|4971
1611810000000|2021-01-28 05:00:00|1837.5|1837|1837.3|1836.8|1839.66|1839.16|1836.73|1836.23|6742
1611813600000|2021-01-28 06:00:00|1837.29|1836.79|1837.58|1837.08|1838.37|1837.87|1835.45|1834.95|7454
1611817200000|2021-01-28 07:00:00|1837.74|1836.94|1836.55|1836.05|1837.83|1837.29|1834.47|1833.97|10892
1611820800000|2021-01-28 08:00:00|1836.74|1836.24|1838.56|1838.06|1842.08|1841.5|1834.85|1834.22|12715
1611824400000|2021-01-28 09:00:00|1838.55|1838.05|1841.27|1840.77|1841.88|1841.38|1838.4|1837.9|11945
1611828000000|2021-01-28 10:00:00|1841.23|1840.73|1842.03|1841.53|1843.71|1843.21|1839.88|1839.38|10224
1611831600000|2021-01-28 11:00:00|1841.94|1841.44|1840.98|1840.48|1844.06|1843.46|1839.97|1839.47|10321
1611835200000|2021-01-28 12:00:00|1840.96|1840.46|1840.75|1840.25|1842.76|1842.26|1839.1|1838.5|10414
1611838800000|2021-01-28 13:00:00|1840.76|1840.26|1857.35|1856.85|1858.59|1857.95|1837.92|1837.41|17692
1611842400000|2021-01-28 14:00:00|1857.36|1856.86|1855.09|1854.29|1863.62|1863.12|1853.75|1853.25|15589
1611846000000|2021-01-28 15:00:00|1855.1|1854.3|1857.83|1857.33|1864.45|1863.95|1853.07|1852.57|18273
1611849600000|2021-01-28 16:00:00|1857.85|1857.35|1846.11|1845.61|1860.1|1859.6|1845.87|1845.37|16650
1611853200000|2021-01-28 17:00:00|1846.12|1845.62|1839.68|1839.18|1848.27|1847.75|1837.98|1837.46|17099
1611856800000|2021-01-28 18:00:00|1839.67|1839.17|1841.06|1840.56|1842.92|1842.4|1835.32|1834.62|13934
1611860400000|2021-01-28 19:00:00|1841.2|1840.4|1844.16|1843.66|1845.36|1844.78|1840.56|1839.96|12428
1611864000000|2021-01-28 20:00:00|1844.2|1843.7|1842.46|1841.96|1845.05|1844.55|1841.18|1840.61|12155
1611867600000|2021-01-28 21:00:00|1842.3|1841.8|1843.22|1842.42|1844.01|1843.24|1840.86|1840.28|6410
1611874800000|2021-01-28 23:00:00|1843.38|1842.58|1844.26|1843.76|1845.33|1844.74|1841.89|1841.09|6207
1611878400000|2021-01-29 00:00:00|1844.2|1843.7|1840.93|1840.43|1845.8|1845.19|1840.18|1839.57|8183
1611882000000|2021-01-29 01:00:00|1841.13|1840.63|1843.45|1842.95|1844.93|1844.32|1839.88|1839.22|10361
1611885600000|2021-01-29 02:00:00|1843.42|1842.92|1842.58|1842.08|1844.48|1843.86|1842.29|1841.76|6582
1611889200000|2021-01-29 03:00:00|1842.59|1842.09|1842.32|1841.82|1843.74|1843.24|1841.95|1841.3|6298
1611892800000|2021-01-29 04:00:00|1842.34|1841.84|1843.29|1842.79|1843.76|1843.26|1841.38|1840.88|4880
1611896400000|2021-01-29 05:00:00|1843.26|1842.76|1846.23|1845.73|1846.61|1846.11|1842.57|1841.96|7023
1611900000000|2021-01-29 06:00:00|1846.24|1845.74|1850.53|1850.03|1852.1|1851.54|1844.49|1843.99|8807
1611903600000|2021-01-29 07:00:00|1850.48|1849.98|1845.98|1845.48|1851.1|1850.46|1843.84|1843.34|12112
1611907200000|2021-01-29 08:00:00|1845.97|1845.47|1846.27|1845.77|1847.5|1847|1842.62|1842.12|9303
1611910800000|2021-01-29 09:00:00|1846.35|1845.85|1852.01|1851.51|1854.38|1853.81|1846.2|1845.67|10150
1611914400000|2021-01-29 10:00:00|1851.91|1851.41|1858.09|1857.29|1860.6|1860.04|1849.95|1849.45|12620
1611918000000|2021-01-29 11:00:00|1857.93|1857.43|1862.46|1861.96|1863.68|1863.06|1856.51|1855.91|14128
1611921600000|2021-01-29 12:00:00|1862.58|1862.08|1865.53|1865.03|1869.32|1868.69|1860.74|1860.18|16479
1611925200000|2021-01-29 13:00:00|1865.59|1865.09|1872.26|1871.76|1874.28|1873.78|1863.89|1863.39|18865
1611928800000|2021-01-29 14:00:00|1872.25|1871.75|1865.54|1864.74|1875.91|1875.41|1853|1852.5|16009
1611932400000|2021-01-29 15:00:00|1865.59|1864.79|1858.84|1858.34|1866.69|1866.14|1855.96|1855.46|14600
1611936000000|2021-01-29 16:00:00|1858.85|1858.35|1858.08|1857.58|1860.36|1859.86|1856.18|1855.66|18473
1611939600000|2021-01-29 17:00:00|1858.09|1857.59|1852.47|1851.97|1861|1860.5|1850.43|1849.93|17909
1611943200000|2021-01-29 18:00:00|1852.42|1851.92|1851.95|1851.45|1853.69|1853.19|1847.93|1847.43|15385
1611946800000|2021-01-29 19:00:00|1851.91|1851.41|1850.31|1849.81|1853.87|1853.37|1849.66|1849.16|13733
1611950400000|2021-01-29 20:00:00|1850.25|1849.75|1842.16|1841.66|1851.77|1851.18|1842.16|1841.66|15450
1611954000000|2021-01-29 21:00:00|1842.17|1841.67|1848.12|1847.32|1850.53|1849.73|1841.91|1841.38|5337
1612134000000|2021-01-31 23:00:00|1865.35|1863.35|1856.33|1855.83|1865.35|1863.91|1852.06|1850.74|14597
1612137600000|2021-02-01 00:00:00|1856.3|1855.8|1854.75|1854.25|1856.89|1856.28|1850.97|1850.47|10250
1612141200000|2021-02-01 01:00:00|1854.73|1854.23|1852.69|1852.19|1856.31|1855.81|1849.53|1848.86|15141
1612144800000|2021-02-01 02:00:00|1852.62|1852.12|1861.9|1861.4|1862.42|1861.86|1852.61|1851.99|13732
1612148400000|2021-02-01 03:00:00|1861.91|1861.41|1861.51|1860.71|1864.19|1863.69|1860.57|1860.07|10496
1612152000000|2021-02-01 04:00:00|1861.36|1860.86|1860.7|1860.2|1863.33|1862.75|1860.6|1860|6901
1612155600000|2021-02-01 05:00:00|1860.69|1860.19|1860.14|1859.64|1862.47|1861.85|1857.37|1856.65|9385
1612159200000|2021-02-01 06:00:00|1860.28|1859.48|1865.87|1865.37|1867.69|1867.01|1859.5|1858.85|12540
1612162800000|2021-02-01 07:00:00|1865.86|1865.36|1861.84|1861.34|1866.57|1866.01|1860.85|1860.35|15433
1612166400000|2021-02-01 08:00:00|1861.81|1861.31|1863.02|1862.52|1872.26|1871.64|1860.31|1859.71|14255
1612170000000|2021-02-01 09:00:00|1862.8|1862.3|1861.96|1861.46|1867.06|1866.56|1859.54|1859.04|15030
1612173600000|2021-02-01 10:00:00|1861.93|1861.43|1860.35|1859.85|1862.64|1862.12|1856.72|1856.22|13960
1612177200000|2021-02-01 11:00:00|1860.36|1859.86|1864.8|1864|1866.5|1865.93|1858.2|1857.7|12092
1612180800000|2021-02-01 12:00:00|1864.79|1863.99|1861.52|1861.02|1869.96|1869.46|1861.09|1860.59|14196
1612184400000|2021-02-01 13:00:00|1861.63|1861.13|1864.47|1863.97|1869|1868.5|1860.29|1859.79|16835
1612188000000|2021-02-01 14:00:00|1864.48|1863.98|1864.11|1863.31|1869.7|1869.07|1861.77|1861.27|14024
1612191600000|2021-02-01 15:00:00|1864.29|1863.49|1860.46|1859.96|1868.61|1868.05|1857.05|1856.55|20026
1612195200000|2021-02-01 16:00:00|1860.3|1859.8|1862.93|1862.43|1865.48|1864.9|1858.1|1857.58|18020
1612198800000|2021-02-01 17:00:00|1862.98|1862.48|1865.12|1864.62|1866.42|1865.83|1860.51|1860.01|15901
1612202400000|2021-02-01 18:00:00|1865.08|1864.58|1860.9|1860.4|1867.16|1866.55|1858.4|1857.9|15251
1612206000000|2021-02-01 19:00:00|1860.87|1860.37|1859.77|1859.27|1862.34|1861.84|1858.47|1857.88|12517
1612209600000|2021-02-01 20:00:00|1859.78|1859.28|1859.23|1858.73|1862.91|1862.41|1858.88|1858.38|12877
1612213200000|2021-02-01 21:00:00|1859.12|1858.62|1861.26|1860.46|1863.31|1862.08|1859.06|1857.16|5443
1612220400000|2021-02-01 23:00:00|1860.52|1859.72|1858.04|1857.54|1861.49|1860.47|1857.28|1856.71|5924
1612224000000|2021-02-02 00:00:00|1858.19|1857.39|1857.48|1856.68|1858.56|1857.86|1854.49|1853.89|9405
1612227600000|2021-02-02 01:00:00|1857.41|1856.91|1863.15|1862.65|1864.52|1863.95|1856.09|1855.59|12324
1612231200000|2021-02-02 02:00:00|1863.11|1862.61|1859.2|1858.7|1863.97|1863.37|1859.17|1858.67|9487
1612234800000|2021-02-02 03:00:00|1859.21|1858.71|1857.46|1856.96|1859.99|1859.49|1854.44|1853.94|10942
1612238400000|2021-02-02 04:00:00|1857.45|1856.95|1854.42|1853.92|1857.87|1857.29|1853.1|1852.48|6752
1612242000000|2021-02-02 05:00:00|1854.43|1853.93|1856.65|1856.15|1857.24|1856.67|1854.17|1853.54|8272
1612245600000|2021-02-02 06:00:00|1856.66|1856.16|1855.72|1854.92|1857.54|1857.04|1854.23|1853.73|9895
1612249200000|2021-02-02 07:00:00|1855.58|1855.08|1848.79|1847.99|1855.65|1855.15|1845.44|1844.64|14836
1612252800000|2021-02-02 08:00:00|1848.78|1847.98|1850.31|1849.81|1851.05|1850.43|1845.5|1845|12969
1612256400000|2021-02-02 09:00:00|1850.29|1849.79|1850.56|1850.06|1851.98|1851.32|1847.06|1846.56|12145
1612260000000|2021-02-02 10:00:00|1850.57|1850.07|1849.81|1849.31|1853.83|1853.33|1846.86|1846.35|12054
1612263600000|2021-02-02 11:00:00|1849.79|1849.29|1842.62|1842.12|1850.44|1849.88|1841.99|1841.19|11289
1612267200000|2021-02-02 12:00:00|1842.61|1842.11|1843.51|1843.01|1847.78|1847.22|1839.81|1839.06|13840
1612270800000|2021-02-02 13:00:00|1843.53|1843.03|1838.37|1837.87|1844.81|1844.31|1830.16|1829.66|19623
1612274400000|2021-02-02 14:00:00|1838.34|1837.84|1834.57|1834.07|1840.97|1840.47|1829.85|1829.35|15984
1612278000000|2021-02-02 15:00:00|1834.75|1834.25|1833.45|1832.95|1836.99|1836.49|1830.73|1830.23|19340
1612281600000|2021-02-02 16:00:00|1833.47|1832.97|1837.96|1837.16|1840.09|1839.59|1832.93|1832.43|16852
1612285200000|2021-02-02 17:00:00|1837.85|1837.35|1835.47|1834.97|1840.1|1839.6|1834.74|1834.24|14734
1612288800000|2021-02-02 18:00:00|1835.42|1834.92|1835.41|1834.91|1836.53|1836.03|1832.02|1831.52|12348
1612292400000|2021-02-02 19:00:00|1835.4|1834.9|1837.17|1836.67|1839.14|1838.64|1834.98|1834.47|8754
1612296000000|2021-02-02 20:00:00|1837.09|1836.59|1836.15|1835.65|1837.71|1837.21|1834.88|1834.38|8284
1612299600000|2021-02-02 21:00:00|1836.1|1835.6|1838.52|1837.72|1839.9|1838.07|1835.35|1834.78|5506
1612306800000|2021-02-02 23:00:00|1837.6|1836.8|1836.77|1836.27|1839.8|1839.15|1836.58|1836.04|5646
1612310400000|2021-02-03 00:00:00|1836.79|1836.29|1839.79|1838.99|1840.88|1840.38|1836.79|1836.29|6584
1612314000000|2021-02-03 01:00:00|1839.64|1839.14|1842.02|1841.52|1842.1|1841.57|1838.83|1838.33|9794
1612317600000|2021-02-03 02:00:00|1842.03|1841.53|1842.5|1842|1845.21|1844.71|1841|1840.5|7634
1612321200000|2021-02-03 03:00:00|1842.49|1841.99|1841.93|1841.43|1842.72|1842.22|1840.48|1839.95|6008
1612324800000|2021-02-03 04:00:00|1841.92|1841.42|1840.89|1840.39|1842.49|1841.91|1840.71|1840.15|3860
1612328400000|2021-02-03 05:00:00|1840.9|1840.4|1839.52|1839.02|1843.22|1842.72|1838.92|1838.38|7423
1612332000000|2021-02-03 06:00:00|1839.48|1838.98|1838.78|1838.28|1839.61|1839.09|1836.97|1836.47|7962
1612335600000|2021-02-03 07:00:00|1838.8|1838.3|1837.4|1836.9|1840.79|1840.16|1835.11|1834.61|9529
1612339200000|2021-02-03 08:00:00|1837.43|1836.93|1836.01|1835.51|1837.88|1837.34|1834.78|1834.28|9818
1612342800000|2021-02-03 09:00:00|1836.02|1835.52|1835.94|1835.44|1837.83|1837.31|1833.61|1833.08|10558
1612346400000|2021-02-03 10:00:00|1835.98|1835.48|1835.1|1834.6|1837.22|1836.64|1832.9|1832.29|9448
1612350000000|2021-02-03 11:00:00|1835.09|1834.59|1835.46|1834.66|1837.07|1836.51|1833.47|1832.94|9045
1612353600000|2021-02-03 12:00:00|1835.31|1834.81|1837.44|1836.94|1839.77|1839.27|1834.51|1833.96|11573
1612357200000|2021-02-03 13:00:00|1837.47|1836.97|1838.52|1838.02|1842.62|1842.12|1836.18|1835.68|14817
1612360800000|2021-02-03 14:00:00|1838.49|1837.99|1836.6|1835.8|1841.09|1840.59|1832.17|1831.56|13676
1612364400000|2021-02-03 15:00:00|1836.37|1835.57|1833.94|1833.44|1836.65|1836.15|1829.95|1829.45|17998
1612368000000|2021-02-03 16:00:00|1833.92|1833.42|1835.97|1835.47|1838.4|1837.9|1833.62|1833.12|12932
1612371600000|2021-02-03 17:00:00|1835.95|1835.45|1836.21|1835.71|1837.34|1836.84|1833.49|1832.99|10154
1612375200000|2021-02-03 18:00:00|1836.22|1835.72|1834.25|1833.75|1836.65|1836.03|1832.9|1832.4|9132
1612378800000|2021-02-03 19:00:00|1834.21|1833.71|1833.5|1833|1835.24|1834.74|1833.48|1832.98|7498
1612382400000|2021-02-03 20:00:00|1833.51|1833.01|1833.24|1832.74|1834.63|1834.05|1832.29|1831.74|8749
1612386000000|2021-02-03 21:00:00|1833.23|1832.73|1834.53|1833.73|1834.96|1834.33|1833.12|1832.53|4241
1612393200000|2021-02-03 23:00:00|1834.24|1833.44|1834.78|1833.98|1835.26|1834.6|1833.68|1832.99|3428
1612396800000|2021-02-04 00:00:00|1834.79|1833.99|1833.24|1832.74|1835.22|1834.58|1832.69|1832.06|5636
1612400400000|2021-02-04 01:00:00|1833.23|1832.73|1827.34|1826.84|1834.66|1834.02|1824.3|1823.68|10560
1612404000000|2021-02-04 02:00:00|1827.35|1826.85|1823.13|1822.63|1827.6|1826.99|1822.56|1821.98|9817
1612407600000|2021-02-04 03:00:00|1823.14|1822.64|1823.53|1822.73|1824.01|1823.38|1821.33|1820.81|9140
1612411200000|2021-02-04 04:00:00|1823.4|1822.9|1822.82|1822.02|1824.71|1824.15|1822.19|1821.49|5841
1612414800000|2021-02-04 05:00:00|1822.81|1822.01|1818.03|1817.53|1822.82|1822.17|1816.34|1815.75|10868
1612418400000|2021-02-04 06:00:00|1817.99|1817.49|1824.08|1823.58|1824.82|1824.2|1816.58|1815.94|10375
1612422000000|2021-02-04 07:00:00|1824.07|1823.57|1825.87|1825.07|1827.66|1827.04|1822.55|1822.01|10847
1612425600000|2021-02-04 08:00:00|1825.77|1824.97|1822.44|1821.64|1827.03|1826.38|1820.94|1820.33|12744
1612429200000|2021-02-04 09:00:00|1822.45|1821.65|1814.99|1814.19|1822.45|1821.75|1810.85|1810.05|14120
1612432800000|2021-02-04 10:00:00|1814.84|1814.34|1812.29|1811.49|1814.86|1814.34|1810.81|1810.31|10489
1612436400000|2021-02-04 11:00:00|1812.28|1811.48|1813.26|1812.46|1814.04|1813.44|1810.9|1810.3|9688
1612440000000|2021-02-04 12:00:00|1813.24|1812.44|1817.25|1816.75|1818.73|1818.1|1813.05|1812.43|12284
1612443600000|2021-02-04 13:00:00|1817.26|1816.76|1808.91|1808.11|1820.05|1819.4|1806.91|1806.11|16463
1612447200000|2021-02-04 14:00:00|1808.88|1808.08|1786.37|1785.57|1809.1|1808.3|1785.74|1784.94|17824
1612450800000|2021-02-04 15:00:00|1786.34|1785.54|1787.03|1786.23|1796.09|1795.29|1785.29|1784.61|19023
1612454400000|2021-02-04 16:00:00|1787.12|1786.32|1793.03|1792.23|1793.65|1793|1786.42|1785.62|14649
1612458000000|2021-02-04 17:00:00|1793.02|1792.22|1789.92|1789.12|1793.02|1792.22|1786.98|1786.3|12648
1612461600000|2021-02-04 18:00:00|1789.91|1789.11|1792.76|1792.26|1793.65|1793.03|1789.06|1788.26|10973
1612465200000|2021-02-04 19:00:00|1792.86|1792.36|1795.59|1794.79|1796.36|1795.56|1791.64|1791.01|9254
1612468800000|2021-02-04 20:00:00|1795.61|1794.81|1793.93|1793.43|1796.22|1795.42|1793.83|1793.27|8356
1612472400000|2021-02-04 21:00:00|1793.88|1793.38|1794.78|1793.98|1795.13|1794.44|1792.56|1791.76|4597
1612479600000|2021-02-04 23:00:00|1795.27|1794.47|1796.39|1795.59|1796.45|1795.65|1794.68|1793.88|3653
1612483200000|2021-02-05 00:00:00|1796.4|1795.6|1795.55|1794.75|1798.24|1797.44|1794.93|1794.13|3925
1612486800000|2021-02-05 01:00:00|1795.54|1794.74|1797.05|1796.25|1797.83|1797.03|1792.53|1791.73|8398
1612490400000|2021-02-05 02:00:00|1797.04|1796.24|1795.1|1794.3|1798.29|1797.49|1793.6|1792.8|6312
1612494000000|2021-02-05 03:00:00|1795.12|1794.32|1795.47|1794.67|1797.21|1796.41|1794.59|1793.79|4333
1612497600000|2021-02-05 04:00:00|1795.55|1794.75|1795.83|1795.03|1796.34|1795.54|1794.49|1793.69|3893
1612501200000|2021-02-05 05:00:00|1795.82|1795.02|1798.25|1797.45|1799.63|1798.83|1795.56|1794.76|6331
1612504800000|2021-02-05 06:00:00|1798.26|1797.46|1797.63|1796.83|1798.72|1797.92|1796.72|1795.92|5260
1612508400000|2021-02-05 07:00:00|1797.64|1796.84|1799.02|1798.52|1800.67|1800.06|1796.94|1796.14|7171
1612512000000|2021-02-05 08:00:00|1799.04|1798.54|1808.8|1808.3|1811.72|1811.16|1798.52|1797.83|14579
1612515600000|2021-02-05 09:00:00|1808.82|1808.32|1808.1|1807.6|1809.35|1808.77|1804.36|1803.86|9883
1612519200000|2021-02-05 10:00:00|1808.07|1807.57|1807.75|1807.25|1809.39|1808.87|1806.11|1805.61|8301
1612522800000|2021-02-05 11:00:00|1807.78|1807.28|1803.26|1802.46|1808.45|1807.92|1802.98|1802.34|9655
1612526400000|2021-02-05 12:00:00|1803.11|1802.61|1802.6|1802.1|1804.82|1804.2|1801.11|1800.48|10258
1612530000000|2021-02-05 13:00:00|1802.61|1802.11|1800.42|1799.62|1807.24|1806.44|1793.82|1793.27|17497
1612533600000|2021-02-05 14:00:00|1800.43|1799.63|1803.14|1802.64|1805.63|1805.12|1795.98|1795.18|15354
1612537200000|2021-02-05 15:00:00|1803.11|1802.61|1806.24|1805.74|1809.05|1808.45|1802.62|1802.06|17065
1612540800000|2021-02-05 16:00:00|1806.29|1805.79|1813.29|1812.79|1814.51|1814.01|1806.29|1805.79|14823
1612544400000|2021-02-05 17:00:00|1813.27|1812.77|1812.1|1811.6|1815.47|1814.97|1811.23|1810.67|12301
1612548000000|2021-02-05 18:00:00|1812.13|1811.63|1810.66|1810.16|1813.48|1812.98|1810.24|1809.74|7948
1612551600000|2021-02-05 19:00:00|1810.63|1810.13|1810.31|1809.81|1812.6|1812.1|1810.13|1809.52|8080
1612555200000|2021-02-05 20:00:00|1810.28|1809.78|1811.45|1810.95|1812.8|1812.21|1809.8|1809.3|9016
1612558800000|2021-02-05 21:00:00|1811.46|1810.96|1814.8|1814|1815.21|1814.41|1810.38|1809.73|3544
1612738800000|2021-02-07 23:00:00|1815.59|1814.79|1818.33|1817.83|1819.31|1818.51|1815.37|1814.57|6756
1612742400000|2021-02-08 00:00:00|1818.36|1817.86|1813.48|1812.68|1819.35|1818.67|1813.05|1812.28|7958
1612746000000|2021-02-08 01:00:00|1813.42|1812.62|1815.77|1815.27|1816.22|1815.64|1812.89|1812.38|7999
1612749600000|2021-02-08 02:00:00|1815.82|1815.32|1811.21|1810.71|1815.82|1815.32|1808.75|1808.25|8588
1612753200000|2021-02-08 03:00:00|1811.19|1810.69|1811.07|1810.57|1812.4|1811.79|1810.46|1809.82|5082
1612756800000|2021-02-08 04:00:00|1811.09|1810.59|1811.12|1810.62|1811.72|1811.15|1810.62|1809.98|3497
1612760400000|2021-02-08 05:00:00|1811.08|1810.58|1813.31|1812.81|1816.39|1815.75|1810.95|1810.45|7138
1612764000000|2021-02-08 06:00:00|1813.32|1812.82|1816.03|1815.53|1816.39|1815.89|1813.26|1812.61|6546
1612767600000|2021-02-08 07:00:00|1816.18|1815.38|1815.44|1814.64|1818.25|1817.67|1815.01|1814.51|7995
1612771200000|2021-02-08 08:00:00|1815.4|1814.6|1809.51|1809.01|1816.36|1815.78|1808.09|1807.59|11510
1612774800000|2021-02-08 09:00:00|1809.56|1809.06|1814.13|1813.63|1814.43|1813.82|1809.27|1808.68|8987
1612778400000|2021-02-08 10:00:00|1814.15|1813.65|1815.76|1815.26|1816.28|1815.7|1812.14|1811.64|8341
1612782000000|2021-02-08 11:00:00|1815.75|1815.25|1821.09|1820.59|1823.51|1822.96|1815.75|1815.25|9847
1612785600000|2021-02-08 12:00:00|1821.1|1820.6|1825.71|1825.21|1826.78|1826.28|1818.87|1818.37|10765
1612789200000|2021-02-08 13:00:00|1825.77|1825.27|1830.18|1829.68|1831.93|1831.29|1821.84|1821.21|15917
1612792800000|2021-02-08 14:00:00|1830.15|1829.65|1832.38|1831.88|1835.33|1834.83|1829.82|1829.32|13187
1612796400000|2021-02-08 15:00:00|1832.31|1831.81|1836.99|1836.49|1839.44|1838.93|1832.22|1831.72|15688
1612800000000|2021-02-08 16:00:00|1836.98|1836.48|1837.99|1837.49|1838.66|1838.16|1834.38|1833.88|14374
1612803600000|2021-02-08 17:00:00|1837.94|1837.44|1833.02|1832.52|1838.52|1837.95|1831.93|1831.43|10291
1612807200000|2021-02-08 18:00:00|1833.03|1832.53|1831.59|1831.09|1833.92|1833.42|1831.27|1830.77|9057
1612810800000|2021-02-08 19:00:00|1831.61|1831.11|1832.47|1831.97|1833.5|1832.89|1830.66|1830.16|6648
1612814400000|2021-02-08 20:00:00|1832.51|1832.01|1830.26|1829.76|1835.02|1834.45|1830|1829.5|7665
1612818000000|2021-02-08 21:00:00|1830.04|1829.54|1831.11|1830.31|1832.12|1831.53|1829.94|1829.34|4855
1612825200000|2021-02-08 23:00:00|1830.09|1829.29|1830.91|1830.41|1831.8|1831.01|1829.19|1828.53|4659
1612828800000|2021-02-09 00:00:00|1830.93|1830.43|1834.5|1833.7|1834.84|1834.22|1830.31|1829.63|6769
1612832400000|2021-02-09 01:00:00|1834.52|1833.72|1837.39|1836.59|1839.05|1838.47|1834.17|1833.64|10103
1612836000000|2021-02-09 02:00:00|1837.44|1836.64|1841.87|1841.07|1842.24|1841.67|1837.02|1836.4|10014
1612839600000|2021-02-09 03:00:00|1841.72|1841.22|1839.94|1839.44|1842.95|1842.29|1839.83|1839.31|6809
1612843200000|2021-02-09 04:00:00|1839.93|1839.43|1841.58|1841.08|1843.78|1843.16|1839.29|1838.64|5723
1612846800000|2021-02-09 05:00:00|1841.6|1841.1|1840.42|1839.92|1842.27|1841.63|1838.48|1837.87|7220
1612850400000|2021-02-09 06:00:00|1840.43|1839.93|1840.38|1839.58|1840.74|1840.09|1838.5|1838|8025
1612854000000|2021-02-09 07:00:00|1840.23|1839.73|1843.31|1842.81|1844.14|1843.57|1838.36|1837.8|9507
1612857600000|2021-02-09 08:00:00|1843.48|1842.68|1844.52|1844.02|1845.51|1845.01|1838.78|1838.22|11647
1612861200000|2021-02-09 09:00:00|1844.56|1844.06|1846.85|1846.35|1848.9|1848.4|1843.08|1842.42|11246
1612864800000|2021-02-09 10:00:00|1846.82|1846.32|1842.19|1841.69|1847.8|1847.3|1841.84|1841.34|9518
1612868400000|2021-02-09 11:00:00|1842.2|1841.7|1843.98|1843.48|1845.28|1844.78|1841.72|1841.19|9941
1612872000000|2021-02-09 12:00:00|1844.05|1843.55|1843.08|1842.58|1844.55|1843.97|1841.69|1841.19|9155
1612875600000|2021-02-09 13:00:00|1843.05|1842.55|1847.29|1846.79|1847.49|1846.97|1839.39|1838.89|15029
1612879200000|2021-02-09 14:00:00|1847.3|1846.8|1837.45|1836.95|1847.86|1847.36|1832.5|1831.94|12719
1612882800000|2021-02-09 15:00:00|1837.41|1836.91|1839.71|1839.21|1846.13|1845.63|1837.31|1836.81|15802
1612886400000|2021-02-09 16:00:00|1839.7|1839.2|1836.28|1835.78|1840.18|1839.68|1835.84|1835.34|13058
1612890000000|2021-02-09 17:00:00|1836.27|1835.77|1838.18|1837.68|1839.31|1838.81|1835.82|1835.32|10523
1612893600000|2021-02-09 18:00:00|1838.17|1837.67|1835.14|1834.64|1839.01|1838.51|1834.63|1834.13|9084
1612897200000|2021-02-09 19:00:00|1835.16|1834.66|1837.84|1837.34|1837.89|1837.39|1835.07|1834.57|7222
1612900800000|2021-02-09 20:00:00|1837.83|1837.33|1836.25|1835.75|1838.01|1837.4|1835.27|1834.77|6057
1612904400000|2021-02-09 21:00:00|1836.2|1835.7|1838.81|1838.01|1840.38|1838.52|1835.27|1834.77|4296
1612911600000|2021-02-09 23:00:00|1838.78|1837.98|1836.5|1836|1840.02|1839.37|1836.32|1835.82|4005
1612915200000|2021-02-10 00:00:00|1836.51|1836.01|1836.86|1836.36|1838.65|1838.01|1835.7|1835.2|4779
1612918800000|2021-02-10 01:00:00|1836.84|1836.34|1839.99|1839.49|1840.46|1839.96|1834.38|1833.88|8638
1612922400000|2021-02-10 02:00:00|1839.98|1839.48|1841.81|1841.31|1842.77|1842.27|1839.24|1838.74|7881
1612926000000|2021-02-10 03:00:00|1841.94|1841.14|1843.59|1843.09|1845.59|1845.01|1841.45|1840.91|5509
1612929600000|2021-02-10 04:00:00|1843.6|1843.1|1844.18|1843.68|1844.65|1844.07|1842.29|1841.69|4257
1612933200000|2021-02-10 05:00:00|1844.17|1843.67|1843.11|1842.61|1845.89|1845.31|1842.45|1841.95|6388
1612936800000|2021-02-10 06:00:00|1843.12|1842.62|1843.86|1843.36|1844.38|1843.74|1841.28|1840.67|6775
1612940400000|2021-02-10 07:00:00|1843.87|1843.37|1846.09|1845.59|1847.3|1846.8|1843.48|1842.95|7850
1612944000000|2021-02-10 08:00:00|1846.08|1845.58|1845.33|1844.83|1846.64|1846.14|1842.34|1841.8|10164
1612947600000|2021-02-10 09:00:00|1845.3|1844.8|1839.67|1839.17|1846.19|1845.63|1839.43|1838.93|10493
1612951200000|2021-02-10 10:00:00|1839.73|1839.23|1841.84|1841.34|1843.98|1843.36|1839.72|1839.16|9133
1612954800000|2021-02-10 11:00:00|1841.89|1841.39|1841.18|1840.68|1843.3|1842.75|1839.34|1838.69|8625
1612958400000|2021-02-10 12:00:00|1841.19|1840.69|1838.72|1838.22|1841.95|1841.37|1838.13|1837.62|10047
1612962000000|2021-02-10 13:00:00|1838.74|1838.24|1851.52|1851.02|1855.85|1855.22|1838.08|1837.58|15943
1612965600000|2021-02-10 14:00:00|1851.57|1851.07|1841.88|1841.38|1854.04|1853.54|1841.03|1840.53|14424
1612969200000|2021-02-10 15:00:00|1841.78|1841.28|1841.54|1841.04|1845.91|1845.31|1836.05|1835.55|18687
1612972800000|2021-02-10 16:00:00|1841.57|1841.07|1841.51|1841.01|1842|1841.5|1835.18|1834.68|14357
1612976400000|2021-02-10 17:00:00|1841.52|1841.02|1842.62|1842.12|1843.28|1842.78|1838.18|1837.66|10589
1612980000000|2021-02-10 18:00:00|1842.64|1842.14|1843.34|1842.84|1843.99|1843.49|1841.66|1841.16|7803
1612983600000|2021-02-10 19:00:00|1843.33|1842.83|1843.59|1843.09|1846.7|1846.12|1842.58|1842.08|8403
1612987200000|2021-02-10 20:00:00|1843.39|1842.89|1842.92|1842.42|1843.76|1843.13|1841.13|1840.49|9068
1612990800000|2021-02-10 21:00:00|1842.9|1842.4|1843.32|1842.52|1844.01|1843.31|1842.37|1841.7|3846
1612998000000|2021-02-10 23:00:00|1843.73|1842.93|1842.33|1841.83|1844.88|1844.11|1841.9|1841.32|3911
1613001600000|2021-02-11 00:00:00|1842.32|1841.82|1840.03|1839.53|1842.54|1842.04|1839.99|1839.31|4199
1613005200000|2021-02-11 01:00:00|1840|1839.5|1839.08|1838.58|1841.68|1841.08|1837.6|1837.1|4832
1613008800000|2021-02-11 02:00:00|1839.13|1838.63|1838.27|1837.77|1839.13|1838.63|1835.41|1834.91|5361
1613012400000|2021-02-11 03:00:00|1838.28|1837.78|1837.86|1837.36|1838.94|1838.31|1834.36|1833.86|5131
1613016000000|2021-02-11 04:00:00|1837.89|1837.39|1836.09|1835.59|1838.82|1838.2|1835.85|1835.16|4616
1613019600000|2021-02-11 05:00:00|1836.13|1835.63|1837.31|1836.81|1837.93|1837.28|1835.45|1834.88|4894
1613023200000|2021-02-11 06:00:00|1837.32|1836.82|1842.88|1842.38|1844.4|1843.81|1836.74|1836.18|5615
1613026800000|2021-02-11 07:00:00|1843.11|1842.61|1843.45|1842.95|1844.31|1843.81|1841.57|1841|8833
1613030400000|2021-02-11 08:00:00|1843.53|1843.03|1842.59|1842.09|1846.28|1845.78|1841.37|1840.87|10691
1613034000000|2021-02-11 09:00:00|1842.6|1842.1|1842.94|1842.44|1845.18|1844.6|1841.79|1841.21|7688
1613037600000|2021-02-11 10:00:00|1842.93|1842.43|1840.9|1840.4|1843.39|1842.89|1840.77|1840.16|5695
1613041200000|2021-02-11 11:00:00|1840.91|1840.41|1842.12|1841.62|1843.21|1842.71|1839.91|1839.41|6907
1613044800000|2021-02-11 12:00:00|1842.08|1841.58|1843.64|1843.14|1844.18|1843.64|1841.13|1840.52|8110
1613048400000|2021-02-11 13:00:00|1843.78|1843.28|1843.78|1843.28|1847.88|1847.38|1843.29|1842.67|10676
1613052000000|2021-02-11 14:00:00|1843.77|1843.27|1842.76|1842.26|1844.71|1844.19|1839.14|1838.64|12663
1613055600000|2021-02-11 15:00:00|1842.81|1842.31|1838.9|1838.4|1843.07|1842.46|1837.9|1837.4|14213
1613059200000|2021-02-11 16:00:00|1838.89|1838.39|1830.37|1829.87|1839.59|1839.09|1828.91|1828.4|14289
1613062800000|2021-02-11 17:00:00|1830.34|1829.84|1826.89|1826.39|1831.61|1831.07|1823.35|1822.84|16684
1613066400000|2021-02-11 18:00:00|1826.88|1826.38|1825.71|1825.21|1827.77|1827.27|1824.17|1823.67|11024
1613070000000|2021-02-11 19:00:00|1825.7|1825.2|1824.76|1824.26|1825.85|1825.35|1821.45|1820.95|8738
1613073600000|2021-02-11 20:00:00|1824.79|1824.29|1826.64|1826.14|1826.93|1826.34|1823.77|1823.27|6735
1613077200000|2021-02-11 21:00:00|1826.61|1826.11|1826.04|1825.24|1827.05|1826.55|1825.48|1824.89|3974
1613084400000|2021-02-11 23:00:00|1826.34|1825.84|1827.04|1826.54|1827.68|1827.1|1825.51|1824.87|3392
1613088000000|2021-02-12 00:00:00|1827.01|1826.51|1824.38|1823.88|1828.32|1827.79|1824.08|1823.51|5035
1613091600000|2021-02-12 01:00:00|1824.18|1823.68|1823.87|1823.37|1825.65|1825.15|1822.09|1821.55|4849
1613095200000|2021-02-12 02:00:00|1823.83|1823.33|1820.2|1819.4|1823.83|1823.33|1819.66|1819.16|5165
1613098800000|2021-02-12 03:00:00|1820.06|1819.56|1822.28|1821.78|1823.14|1822.53|1819.94|1819.36|4642
1613102400000|2021-02-12 04:00:00|1822.31|1821.81|1822.9|1822.4|1823.99|1823.41|1821.87|1821.26|3547
1613106000000|2021-02-12 05:00:00|1822.89|1822.39|1824.24|1823.74|1824.73|1824.17|1822|1821.35|4709
1613109600000|2021-02-12 06:00:00|1824.27|1823.77|1819.07|1818.57|1824.44|1823.83|1819.07|1818.57|5591
1613113200000|2021-02-12 07:00:00|1819.04|1818.54|1817.75|1817.25|1821.17|1820.67|1816.82|1816.32|9200
1613116800000|2021-02-12 08:00:00|1817.72|1817.22|1817.34|1816.84|1818.19|1817.69|1812.92|1812.31|12451
1613120400000|2021-02-12 09:00:00|1817.35|1816.85|1818.24|1817.74|1819.71|1819.15|1816.12|1815.54|10799
1613124000000|2021-02-12 10:00:00|1818.22|1817.72|1820.95|1820.45|1822.27|1821.77|1815.8|1815.19|9495
1613127600000|2021-02-12 11:00:00|1820.93|1820.43|1819.07|1818.57|1821.21|1820.58|1817.83|1817.25|8007
1613131200000|2021-02-12 12:00:00|1819.06|1818.56|1818.43|1817.93|1819.8|1819.21|1815.76|1815.25|9630
1613134800000|2021-02-12 13:00:00|1818.36|1817.86|1816|1815.5|1819.57|1819.07|1810.81|1810.31|15137
1613138400000|2021-02-12 14:00:00|1816.01|1815.51|1815.25|1814.45|1821.23|1820.69|1812.59|1812.09|12729
1613142000000|2021-02-12 15:00:00|1815.21|1814.41|1828.63|1828.13|1831.05|1830.55|1814.56|1814.06|16400
1613145600000|2021-02-12 16:00:00|1828.66|1828.16|1824.64|1824.14|1829.78|1829.28|1824.38|1823.72|13586
1613149200000|2021-02-12 17:00:00|1824.65|1824.15|1819.95|1819.45|1825.59|1824.94|1819.5|1818.92|10100
1613152800000|2021-02-12 18:00:00|1819.89|1819.39|1822.71|1822.21|1824.59|1824.09|1819.31|1818.81|9292
1613156400000|2021-02-12 19:00:00|1822.68|1822.18|1819.61|1819.11|1823.44|1822.94|1818.7|1818.09|7939
1613160000000|2021-02-12 20:00:00|1819.6|1819.1|1821.76|1821.26|1821.91|1821.28|1817.73|1817.14|7837
1613163600000|2021-02-12 21:00:00|1821.71|1821.21|1824.69|1823.89|1825.55|1824.75|1821.33|1820.73|3233
1613343600000|2021-02-14 23:00:00|1825.36|1824.56|1821.31|1820.81|1826.82|1826.02|1820.49|1819.84|6200
1613347200000|2021-02-15 00:00:00|1821.36|1820.86|1823.29|1822.79|1823.82|1823.22|1820.37|1819.73|5817
1613350800000|2021-02-15 01:00:00|1823.3|1822.8|1827.33|1826.83|1827.47|1826.86|1821.93|1821.33|6077
1613354400000|2021-02-15 02:00:00|1827.32|1826.82|1825.36|1824.86|1827.48|1826.86|1824.6|1823.96|4861
1613358000000|2021-02-15 03:00:00|1825.35|1824.85|1826.56|1826.06|1827.04|1826.43|1824.22|1823.56|4229
1613361600000|2021-02-15 04:00:00|1826.57|1826.07|1822.91|1822.41|1827|1826.37|1821.82|1821.2|4607
1613365200000|2021-02-15 05:00:00|1822.9|1822.4|1825.45|1824.65|1825.58|1825.07|1822.16|1821.63|4558
1613368800000|2021-02-15 06:00:00|1825.31|1824.81|1819.22|1818.42|1825.52|1824.89|1818.04|1817.48|7117
1613372400000|2021-02-15 07:00:00|1819.24|1818.44|1817.45|1816.95|1820.14|1819.53|1816.87|1816.3|8734
1613376000000|2021-02-15 08:00:00|1817.43|1816.93|1818.62|1818.12|1820.69|1820.1|1817.07|1816.44|10983
1613379600000|2021-02-15 09:00:00|1818.64|1818.14|1818.49|1817.99|1819.82|1819.24|1817.87|1817.37|7694
1613383200000|2021-02-15 10:00:00|1818.51|1818.01|1818.81|1818.31|1820.42|1819.92|1816.34|1815.84|8585
1613386800000|2021-02-15 11:00:00|1818.82|1818.32|1820.85|1820.35|1821.85|1821.35|1818.34|1817.84|6874
1613390400000|2021-02-15 12:00:00|1820.81|1820.31|1821.7|1821.2|1824.58|1824.08|1819.65|1819.15|9669
1613394000000|2021-02-15 13:00:00|1821.68|1821.18|1818.14|1817.64|1822.76|1822.11|1817.42|1816.88|9687
1613397600000|2021-02-15 14:00:00|1818.15|1817.65|1818.86|1818.36|1821.19|1820.55|1816.41|1815.91|10285
1613401200000|2021-02-15 15:00:00|1818.85|1818.35|1818.38|1817.88|1819.02|1818.42|1816.73|1816.21|8708
1613404800000|2021-02-15 16:00:00|1818.4|1817.9|1820.48|1819.98|1821.34|1820.73|1817.98|1817.42|7651
1613408400000|2021-02-15 17:00:00|1820.42|1819.92|1819.19|1818.39|1820.85|1820.21|1817.38|1816.73|5744
1613430000000|2021-02-15 23:00:00|1819.75|1818.95|1819.01|1818.51|1820.16|1819.51|1817.88|1817.26|4973
1613433600000|2021-02-16 00:00:00|1819.1|1818.6|1822.07|1821.57|1822.66|1822.03|1818.45|1817.82|6254
1613437200000|2021-02-16 01:00:00|1822.24|1821.44|1825.12|1824.62|1825.87|1825.32|1820.91|1820.31|7492
1613440800000|2021-02-16 02:00:00|1825.14|1824.64|1824.32|1823.52|1826.52|1825.99|1823.59|1822.96|6182
1613444400000|2021-02-16 03:00:00|1824.14|1823.64|1826.59|1826.09|1826.93|1826.31|1824.02|1823.41|5888
1613448000000|2021-02-16 04:00:00|1826.63|1826.13|1824.92|1824.42|1826.76|1826.26|1824.33|1823.77|4766
1613451600000|2021-02-16 05:00:00|1824.91|1824.41|1821.48|1820.98|1825.98|1825.45|1820.87|1820.33|7949
1613455200000|2021-02-16 06:00:00|1821.49|1820.99|1823.85|1823.35|1824.58|1823.95|1820.31|1819.69|7658
1613458800000|2021-02-16 07:00:00|1823.8|1823.3|1820.96|1820.46|1824.53|1823.93|1819.2|1818.65|9407
1613462400000|2021-02-16 08:00:00|1820.97|1820.47|1824.09|1823.59|1824.68|1824.16|1819.78|1819.28|10636
1613466000000|2021-02-16 09:00:00|1824.07|1823.57|1824.56|1823.76|1825.93|1825.35|1822.55|1821.98|9916
1613469600000|2021-02-16 10:00:00|1824.41|1823.91|1823.18|1822.68|1825.97|1825.47|1823.1|1822.6|9435
1613473200000|2021-02-16 11:00:00|1823.19|1822.69|1816.44|1815.94|1824.06|1823.47|1815.6|1815.09|11012
1613476800000|2021-02-16 12:00:00|1816.47|1815.97|1807.73|1807.23|1819.17|1818.65|1807.08|1806.58|13426
1613480400000|2021-02-16 13:00:00|1807.7|1807.2|1797.19|1796.69|1813.04|1812.54|1796.61|1796.11|19073
1613484000000|2021-02-16 14:00:00|1797.16|1796.66|1791.89|1791.39|1799.37|1798.7|1789.85|1789.21|17584
1613487600000|2021-02-16 15:00:00|1791.92|1791.42|1814.01|1813.51|1814.51|1814.01|1791.18|1790.63|20569
1613491200000|2021-02-16 16:00:00|1813.98|1813.48|1796.98|1796.48|1814.37|1813.87|1796.65|1796.06|16876
1613494800000|2021-02-16 17:00:00|1796.97|1796.47|1796.96|1796.46|1797.8|1797.3|1793.56|1792.91|14338
1613498400000|2021-02-16 18:00:00|1796.94|1796.44|1797.1|1796.6|1801.08|1800.58|1796.76|1796.22|9974
1613502000000|2021-02-16 19:00:00|1797.05|1796.55|1795.56|1795.06|1797.48|1796.98|1794.09|1793.59|9601
1613505600000|2021-02-16 20:00:00|1795.6|1795.1|1795.5|1795|1796.6|1796.1|1794.21|1793.71|10060
1613509200000|2021-02-16 21:00:00|1795.55|1795.05|1795.24|1794.44|1796.15|1795.65|1793.99|1793.45|5270
1613516400000|2021-02-16 23:00:00|1794.67|1793.87|1788.92|1788.12|1795.06|1794.26|1787.22|1786.56|8924
1613520000000|2021-02-17 00:00:00|1788.75|1788.25|1789.44|1788.94|1789.93|1789.38|1786.91|1786.41|9415
1613523600000|2021-02-17 01:00:00|1789.43|1788.93|1791.39|1790.89|1792.9|1792.3|1788.15|1787.61|7798
1613527200000|2021-02-17 02:00:00|1791.35|1790.85|1794.41|1793.91|1794.61|1794|1791.34|1790.82|6860
1613530800000|2021-02-17 03:00:00|1794.4|1793.9|1793.7|1793.2|1795.56|1794.98|1792.2|1791.61|5854
1613534400000|2021-02-17 04:00:00|1793.72|1793.22|1793.31|1792.81|1794.25|1793.67|1792.14|1791.55|5306
1613538000000|2021-02-17 05:00:00|1793.3|1792.8|1792.16|1791.66|1794.06|1793.41|1789.63|1789.12|6246
1613541600000|2021-02-17 06:00:00|1792.36|1791.86|1793.08|1792.58|1794.41|1793.76|1789.06|1788.41|7984
1613545200000|2021-02-17 07:00:00|1793.12|1792.62|1790.3|1789.8|1794.07|1793.4|1788.73|1788.18|11087
1613548800000|2021-02-17 08:00:00|1790.27|1789.77|1788.01|1787.51|1791.19|1790.69|1784.18|1783.68|13559
1613552400000|2021-02-17 09:00:00|1788.07|1787.57|1786.33|1785.83|1789.86|1789.26|1784.02|1783.44|12476
1613556000000|2021-02-17 10:00:00|1786.31|1785.81|1789.76|1789.26|1789.92|1789.42|1785.67|1785.11|10656
1613559600000|2021-02-17 11:00:00|1789.8|1789.3|1791.25|1790.45|1791.45|1790.95|1787.04|1786.54|9413
1613563200000|2021-02-17 12:00:00|1791.09|1790.59|1789.93|1789.43|1792.15|1791.65|1789.69|1789.19|4073
1613566800000|2021-02-17 13:00:00|1792.56|1792.06|1779.36|1778.86|1793.79|1793.29|1774.34|1773.84|19676
1613570400000|2021-02-17 14:00:00|1779.32|1778.82|1781.91|1781.41|1785.48|1784.91|1776.02|1775.52|15037
1613574000000|2021-02-17 15:00:00|1781.92|1781.42|1773.97|1773.47|1782.9|1782.4|1771.24|1770.74|17845
1613577600000|2021-02-17 16:00:00|1774.03|1773.53|1778.26|1777.76|1780.47|1779.97|1769.91|1769.41|16133
1613581200000|2021-02-17 17:00:00|1778.25|1777.75|1776.07|1775.57|1780.53|1780.03|1775.71|1775.21|11431
1613584800000|2021-02-17 18:00:00|1776.14|1775.64|1775.9|1775.1|1776.93|1776.43|1771.75|1771.25|12853
1613588400000|2021-02-17 19:00:00|1775.92|1775.12|1772.28|1771.78|1776.56|1775.76|1771.42|1770.92|11802
1613592000000|2021-02-17 20:00:00|1772.29|1771.79|1774.99|1774.49|1775.87|1775.3|1772.13|1771.53|10032
1613595600000|2021-02-17 21:00:00|1774.98|1774.48|1777.14|1775.13|1777.83|1777.16|1774.96|1774.41|5005
1613602800000|2021-02-17 23:00:00|1777.24|1776.44|1778.51|1778.01|1778.98|1778.38|1776.36|1775.56|6063
1613606400000|2021-02-18 00:00:00|1778.5|1778|1781.3|1780.8|1781.31|1780.81|1777.34|1776.71|7377
1613610000000|2021-02-18 01:00:00|1781.24|1780.74|1781.08|1780.58|1783.5|1782.88|1778.07|1777.47|12810
1613613600000|2021-02-18 02:00:00|1781.09|1780.59|1783.5|1783|1783.74|1783.23|1778.65|1778.15|9424
1613617200000|2021-02-18 03:00:00|1783.49|1782.99|1783.65|1783.15|1786.19|1785.64|1782.97|1782.39|8169
1613620800000|2021-02-18 04:00:00|1783.66|1783.16|1783.05|1782.55|1784.44|1783.89|1782.88|1782.38|5798
1613624400000|2021-02-18 05:00:00|1783.06|1782.56|1784.2|1783.7|1784.77|1784.27|1782.46|1781.94|6823
1613628000000|2021-02-18 06:00:00|1784.18|1783.68|1782.87|1782.37|1784.63|1784.13|1782.18|1781.68|8211
1613631600000|2021-02-18 07:00:00|1782.89|1782.39|1782.42|1781.92|1784.22|1783.72|1779.96|1779.36|10707
1613635200000|2021-02-18 08:00:00|1782.41|1781.91|1788.06|1787.56|1789.31|1788.81|1779.19|1778.69|13896
1613638800000|2021-02-18 09:00:00|1788.05|1787.55|1787.82|1787.32|1788.99|1788.45|1785.39|1784.75|12191
1613642400000|2021-02-18 10:00:00|1787.81|1787.31|1785.43|1784.93|1787.81|1787.31|1781.61|1781.11|11009
1613646000000|2021-02-18 11:00:00|1785.44|1784.94|1784.47|1783.97|1787.26|1786.67|1783.99|1783.49|10490
1613649600000|2021-02-18 12:00:00|1784.46|1783.96|1784.43|1783.93|1785.91|1785.28|1779.23|1778.73|12872
1613653200000|2021-02-18 13:00:00|1784.42|1783.92|1786.43|1785.93|1789.94|1789.44|1782.31|1781.81|16497
1613656800000|2021-02-18 14:00:00|1786.44|1785.94|1776.07|1775.57|1786.53|1786.03|1773.5|1773|15114
1613660400000|2021-02-18 15:00:00|1776.08|1775.58|1778.73|1778.23|1779.78|1779.28|1768.76|1768.18|19962
1613664000000|2021-02-18 16:00:00|1778.76|1778.26|1776.89|1776.39|1780.64|1780|1774.31|1773.81|14466
1613667600000|2021-02-18 17:00:00|1776.88|1776.38|1776.37|1775.87|1778.48|1777.98|1774.5|1773.85|10723
1613671200000|2021-02-18 18:00:00|1776.35|1775.85|1774.62|1774.12|1776.9|1776.4|1773.11|1772.61|10962
1613674800000|2021-02-18 19:00:00|1774.64|1774.14|1775.69|1775.19|1776.38|1775.88|1774.34|1773.83|9074
1613678400000|2021-02-18 20:00:00|1775.56|1775.06|1774.98|1774.48|1775.8|1775.3|1774.24|1773.74|7967
1613682000000|2021-02-18 21:00:00|1774.96|1774.46|1776.03|1775.23|1777.3|1776.69|1774.42|1773.87|5170
1613689200000|2021-02-18 23:00:00|1776.83|1776.33|1772.05|1771.55|1777.75|1777.07|1770.55|1769.76|5551
1613692800000|2021-02-19 00:00:00|1772.04|1771.54|1770.02|1769.22|1773.35|1772.79|1766.83|1766.18|9897
1613696400000|2021-02-19 01:00:00|1769.87|1769.37|1767.53|1767.03|1771.02|1770.5|1760.99|1760.35|14291
1613700000000|2021-02-19 02:00:00|1767.52|1767.02|1770.49|1769.99|1771.1|1770.56|1764.38|1763.76|10631
1613703600000|2021-02-19 03:00:00|1770.41|1769.91|1768.27|1767.77|1770.56|1769.99|1767.83|1767.22|7123
1613707200000|2021-02-19 04:00:00|1768.29|1767.79|1768.38|1767.58|1768.65|1768.07|1765.31|1764.78|6204
1613710800000|2021-02-19 05:00:00|1768.15|1767.65|1772.82|1772.32|1774.11|1773.51|1768.06|1767.44|8448
1613714400000|2021-02-19 06:00:00|1772.81|1772.31|1772.54|1771.74|1777.87|1777.37|1770.6|1769.99|10217
1613718000000|2021-02-19 07:00:00|1772.42|1771.92|1774.25|1773.75|1774.61|1774.02|1769.53|1768.92|10944
1613721600000|2021-02-19 08:00:00|1774.27|1773.77|1774.86|1774.36|1775.77|1775.13|1771.48|1770.86|13297
1613725200000|2021-02-19 09:00:00|1774.79|1774.29|1771.49|1770.99|1775.54|1774.93|1770.62|1769.82|11085
1613728800000|2021-02-19 10:00:00|1771.35|1770.85|1772.47|1771.97|1774.37|1773.85|1769.72|1769.1|11433
1613732400000|2021-02-19 11:00:00|1772.46|1771.96|1769.12|1768.62|1773.07|1772.55|1768.22|1767.63|10101
1613736000000|2021-02-19 12:00:00|1769.09|1768.59|1774.24|1773.74|1775.06|1774.43|1769.03|1768.53|11427
1613739600000|2021-02-19 13:00:00|1774.38|1773.58|1783.75|1783.25|1784.69|1783.96|1769.76|1769.26|17012
1613743200000|2021-02-19 14:00:00|1783.68|1783.18|1787.45|1786.65|1792.06|1791.43|1778.42|1777.78|15593
1613746800000|2021-02-19 15:00:00|1787.22|1786.72|1786.24|1785.74|1787.82|1787.21|1779.98|1779.45|18043
1613750400000|2021-02-19 16:00:00|1786.25|1785.75|1783.79|1783.29|1788.25|1787.75|1783.13|1782.63|13900
1613754000000|2021-02-19 17:00:00|1783.78|1783.28|1783.47|1782.97|1785.32|1784.82|1778.8|1778.3|14254
1613757600000|2021-02-19 18:00:00|1783.49|1782.99|1780.74|1780.24|1783.55|1783.05|1777.71|1777.2|13113
1613761200000|2021-02-19 19:00:00|1780.76|1780.26|1780.57|1780.07|1781.77|1781.15|1779.32|1778.82|8396
1613764800000|2021-02-19 20:00:00|1780.56|1780.06|1782.27|1781.77|1783.1|1782.51|1779.88|1779.33|8860
1613768400000|2021-02-19 21:00:00|1782.4|1781.9|1784.54|1783.74|1789.08|1784.52|1781.56|1780.26|3698
1613948400000|2021-02-21 23:00:00|1782.57|1782.07|1783.76|1783.26|1788.52|1787.99|1781.69|1781.19|8248
1613952000000|2021-02-22 00:00:00|1783.81|1783.31|1785.71|1785.21|1786.74|1786.18|1782.8|1782.3|7419
1613955600000|2021-02-22 01:00:00|1785.72|1785.22|1787.04|1786.54|1789.98|1789.48|1785.37|1784.87|12758
1613959200000|2021-02-22 02:00:00|1787.06|1786.56|1783.94|1783.14|1788.45|1787.82|1783.74|1783.11|10602
1613962800000|2021-02-22 03:00:00|1783.85|1783.35|1784.1|1783.6|1786.51|1786.01|1780.99|1780.41|9425
1613966400000|2021-02-22 04:00:00|1784.06|1783.56|1785.24|1784.74|1785.74|1785.13|1783.88|1783.27|6564
1613970000000|2021-02-22 05:00:00|1785.22|1784.72|1789.79|1789.29|1790.82|1790.29|1785.18|1784.62|9414
1613973600000|2021-02-22 06:00:00|1789.81|1789.31|1791.35|1790.55|1795.47|1794.86|1789.21|1788.71|11146
1613977200000|2021-02-22 07:00:00|1791.32|1790.52|1794.97|1794.47|1795.36|1794.86|1789.16|1788.52|13435
1613980800000|2021-02-22 08:00:00|1794.94|1794.44|1794.66|1794.16|1795.87|1795.37|1790.59|1790.09|12778
1613984400000|2021-02-22 09:00:00|1794.68|1794.18|1797.75|1797.25|1799.74|1799.1|1793.79|1793.22|12854
1613988000000|2021-02-22 10:00:00|1797.76|1797.26|1796.55|1796.05|1798.78|1798.23|1796.2|1795.59|9910
1613991600000|2021-02-22 11:00:00|1796.53|1796.03|1795.56|1795.06|1798.53|1798.03|1794.79|1794.29|9627
1613995200000|2021-02-22 12:00:00|1795.57|1795.07|1794.93|1794.43|1797.99|1797.4|1793.77|1793.27|11230
1613998800000|2021-02-22 13:00:00|1795.08|1794.58|1797.91|1797.11|1802.84|1802.28|1794.12|1793.55|18601
1614002400000|2021-02-22 14:00:00|1797.77|1797.27|1805.24|1804.44|1808.85|1808.17|1794.14|1793.47|16323
1614006000000|2021-02-22 15:00:00|1805.23|1804.43|1809.32|1808.82|1810.5|1810|1803.52|1802.95|19530
1614009600000|2021-02-22 16:00:00|1809.29|1808.79|1811.81|1811.31|1812.96|1812.42|1807.72|1807.22|16156
1614013200000|2021-02-22 17:00:00|1811.92|1811.42|1809.45|1808.95|1812.99|1812.49|1807.57|1807.07|12850
1614016800000|2021-02-22 18:00:00|1809.47|1808.97|1808.87|1808.37|1810.92|1810.42|1808.37|1807.87|11437
1614020400000|2021-02-22 19:00:00|1808.82|1808.32|1808.45|1807.95|1809.95|1809.31|1806.86|1806.36|10062
1614024000000|2021-02-22 20:00:00|1808.44|1807.94|1808.53|1808.03|1810.24|1809.74|1806.55|1806.05|10887
1614027600000|2021-02-22 21:00:00|1808.51|1808.01|1810.21|1809.41|1811.12|1809.82|1807.81|1807.12|5354
1614034800000|2021-02-22 23:00:00|1810.39|1809.59|1810.8|1810.3|1811.92|1811.28|1809.02|1808.38|6335
1614038400000|2021-02-23 00:00:00|1810.83|1810.33|1809.96|1809.46|1810.92|1810.42|1808.3|1807.8|6865
1614042000000|2021-02-23 01:00:00|1809.98|1809.48|1813.45|1812.95|1814.55|1814.01|1806.57|1806|12941
1614045600000|2021-02-23 02:00:00|1813.58|1813.08|1815.66|1815.16|1816.12|1815.62|1811.16|1810.59|9735
1614049200000|2021-02-23 03:00:00|1815.54|1815.04|1813.49|1812.99|1816.37|1815.83|1811.85|1811.22|8471
1614052800000|2021-02-23 04:00:00|1813.48|1812.98|1813.02|1812.52|1813.79|1813.17|1811.8|1811.25|4795
1614056400000|2021-02-23 05:00:00|1813.03|1812.53|1813.06|1812.56|1813.74|1813.24|1810.03|1809.51|8056
1614060000000|2021-02-23 06:00:00|1813.09|1812.59|1812.52|1811.72|1815.01|1814.51|1811.26|1810.67|10925
1614063600000|2021-02-23 07:00:00|1812.54|1811.74|1808.9|1808.1|1813.66|1813|1808.63|1807.93|10790
1614067200000|2021-02-23 08:00:00|1808.91|1808.11|1810.55|1810.05|1811.86|1811.36|1806.93|1806.43|12937
1614070800000|2021-02-23 09:00:00|1810.56|1810.06|1804.6|1804.1|1810.63|1810.13|1804.19|1803.69|12933
1614074400000|2021-02-23 10:00:00|1804.61|1804.11|1806.07|1805.57|1809.79|1809.28|1803.96|1803.46|11712
1614078000000|2021-02-23 11:00:00|1806.04|1805.54|1809.5|1809|1809.83|1809.3|1805.68|1805.09|10022
1614081600000|2021-02-23 12:00:00|1809.42|1808.92|1810.37|1809.87|1813.11|1812.61|1808.87|1808.37|10987
1614085200000|2021-02-23 13:00:00|1810.35|1809.85|1809.98|1809.48|1811.99|1811.49|1807.2|1806.7|14102
1614088800000|2021-02-23 14:00:00|1810.03|1809.53|1802.03|1801.23|1810.51|1809.89|1795.97|1795.33|13195
1614092400000|2021-02-23 15:00:00|1802.01|1801.21|1807.26|1806.76|1811.38|1810.74|1799.5|1799|13071
1614096000000|2021-02-23 16:00:00|1807.3|1806.8|1807.52|1807.02|1808.03|1807.53|1802.68|1802.18|11020
1614099600000|2021-02-23 17:00:00|1807.48|1806.98|1807.19|1806.69|1809.81|1809.24|1806.52|1806.02|10790
1614103200000|2021-02-23 18:00:00|1807.17|1806.67|1804.22|1803.72|1808.19|1807.59|1802.11|1801.61|12353
1614106800000|2021-02-23 19:00:00|1804.2|1803.7|1804.08|1803.58|1805.62|1805.12|1803.58|1802.99|10588
1614110400000|2021-02-23 20:00:00|1804.07|1803.57|1805.04|1804.54|1806.53|1806.03|1804.04|1803.39|10484
1614114000000|2021-02-23 21:00:00|1805.02|1804.52|1806.41|1805.61|1806.51|1805.71|1804.88|1804.29|4791
1614121200000|2021-02-23 23:00:00|1808.13|1805.31|1806.16|1805.66|1808.3|1807.71|1805.1|1804.23|6245
1614124800000|2021-02-24 00:00:00|1806.15|1805.65|1807.75|1807.25|1808.57|1807.9|1805.46|1804.83|6347
1614128400000|2021-02-24 01:00:00|1807.8|1807.3|1812.36|1811.86|1813.94|1813.44|1807.55|1807.05|11889
1614132000000|2021-02-24 02:00:00|1812.35|1811.85|1810.53|1810.03|1814.16|1813.66|1810.22|1809.61|8972
1614135600000|2021-02-24 03:00:00|1810.54|1810.04|1809.11|1808.61|1811.48|1810.98|1808.7|1808.19|7649
1614139200000|2021-02-24 04:00:00|1809.16|1808.66|1809.54|1809.04|1809.89|1809.26|1807.46|1806.96|5263
1614142800000|2021-02-24 05:00:00|1809.53|1809.03|1809.83|1809.33|1810.45|1809.95|1807.8|1807.3|7097
1614146400000|2021-02-24 06:00:00|1809.82|1809.32|1808.64|1808.14|1809.92|1809.42|1806.33|1805.83|9532
1614150000000|2021-02-24 07:00:00|1808.59|1808.09|1806.29|1805.79|1809.08|1808.48|1804.79|1804.29|10140
1614153600000|2021-02-24 08:00:00|1806.33|1805.83|1806.35|1805.85|1810.45|1809.95|1805.8|1805.3|13135
1614157200000|2021-02-24 09:00:00|1806.34|1805.84|1804.69|1804.19|1808.83|1808.33|1803.43|1802.93|12979
1614160800000|2021-02-24 10:00:00|1804.74|1804.24|1807.47|1806.97|1809.27|1808.77|1804.41|1803.91|10559
1614164400000|2021-02-24 11:00:00|1807.43|1806.93|1808.96|1808.46|1810.29|1809.78|1806.8|1806.26|9909
1614168000000|2021-02-24 12:00:00|1808.97|1808.47|1806.87|1806.37|1810.6|1810.1|1805.65|1805.15|11459
1614171600000|2021-02-24 13:00:00|1806.86|1806.36|1791.06|1790.26|1809.04|1808.43|1788.13|1787.58|18112
1614175200000|2021-02-24 14:00:00|1790.87|1790.37|1786.18|1785.38|1794.73|1794.17|1783.9|1783.28|17492
1614178800000|2021-02-24 15:00:00|1786.16|1785.36|1795.34|1794.84|1796.64|1795.84|1784.1|1783.53|20397
1614182400000|2021-02-24 16:00:00|1795.33|1794.83|1802.34|1801.84|1802.75|1802.25|1790.92|1790.41|18224
1614186000000|2021-02-24 17:00:00|1802.33|1801.83|1798.58|1798.08|1804.75|1804.25|1798.52|1798.02|13063
1614189600000|2021-02-24 18:00:00|1798.56|1798.06|1797.95|1797.45|1800.16|1799.66|1795.52|1795.02|12780
1614193200000|2021-02-24 19:00:00|1797.94|1797.44|1797.56|1797.06|1799.73|1799.19|1796.93|1796.43|10608
1614196800000|2021-02-24 20:00:00|1797.58|1797.08|1802.89|1802.39|1803.65|1803.15|1797.49|1796.99|9577
1614200400000|2021-02-24 21:00:00|1803.03|1802.53|1805.01|1804.21|1806.19|1805.51|1802.7|1802.06|5577
1614207600000|2021-02-24 23:00:00|1804.91|1804.11|1803.43|1802.93|1805.07|1804.27|1803.13|1802.5|5228
1614211200000|2021-02-25 00:00:00|1803.42|1802.92|1798.67|1798.17|1804.75|1804.05|1798.67|1798.03|6008
1614214800000|2021-02-25 01:00:00|1798.82|1798.02|1797.34|1796.84|1803.24|1802.74|1797.2|1796.56|12221
1614218400000|2021-02-25 02:00:00|1797.33|1796.83|1796.79|1796.29|1800.53|1800.03|1794.9|1794.4|9164
1614222000000|2021-02-25 03:00:00|1796.81|1796.31|1796.97|1796.47|1797.98|1797.48|1794.3|1793.8|7854
1614225600000|2021-02-25 04:00:00|1797|1796.5|1798.36|1797.86|1799.57|1798.96|1796.35|1795.74|6601
1614229200000|2021-02-25 05:00:00|1798.34|1797.84|1801.02|1800.52|1801.58|1800.95|1796.57|1796.07|9097
1614232800000|2021-02-25 06:00:00|1801.11|1800.61|1797.03|1796.53|1801.61|1801.09|1793.66|1793.11|12099
1614236400000|2021-02-25 07:00:00|1797.04|1796.54|1794.88|1794.38|1797.04|1796.54|1790.73|1790.23|12358
1614240000000|2021-02-25 08:00:00|1794.85|1794.35|1790.77|1790.27|1794.96|1794.37|1788.2|1787.57|14065
1614243600000|2021-02-25 09:00:00|1790.79|1790.29|1794.93|1794.13|1795.23|1794.57|1787.59|1787.04|13431
1614247200000|2021-02-25 10:00:00|1794.79|1794.29|1795.1|1794.6|1795.64|1795.12|1792.14|1791.54|12879
1614250800000|2021-02-25 11:00:00|1795.12|1794.62|1787.09|1786.59|1795.56|1795.06|1781.8|1781.2|15004
1614254400000|2021-02-25 12:00:00|1786.98|1786.48|1787.94|1787.44|1791|1790.5|1785.03|1784.53|14131
1614258000000|2021-02-25 13:00:00|1787.95|1787.45|1781.74|1781.24|1790.71|1790.21|1779.48|1778.96|19436
1614261600000|2021-02-25 14:00:00|1781.76|1781.26|1781.82|1781.02|1789.22|1788.72|1778.62|1778.12|15574
1614265200000|2021-02-25 15:00:00|1781.85|1781.05|1776.07|1775.57|1781.9|1781.4|1770.15|1769.65|21880
1614268800000|2021-02-25 16:00:00|1776.06|1775.56|1780.9|1780.4|1783.45|1782.92|1774.73|1774.14|18492
1614272400000|2021-02-25 17:00:00|1780.89|1780.39|1773.59|1773.09|1781.66|1781.16|1771.92|1771.42|18996
1614276000000|2021-02-25 18:00:00|1773.54|1773.04|1778.8|1778.3|1779.57|1779.01|1765.98|1765.36|21771
1614279600000|2021-02-25 19:00:00|1778.73|1778.23|1773.64|1773.14|1779.92|1779.38|1772.59|1772.09|17809
1614283200000|2021-02-25 20:00:00|1773.34|1772.84|1769.96|1769.46|1774.21|1773.71|1769.54|1769.04|17717
1614286800000|2021-02-25 21:00:00|1770.02|1769.52|1770.64|1769.84|1775.22|1774.62|1769.63|1768.83|8587
1614294000000|2021-02-25 23:00:00|1772.03|1771.23|1770.24|1769.74|1773.18|1772.52|1769.72|1768.99|8982
1614297600000|2021-02-26 00:00:00|1770.37|1769.87|1773.07|1772.57|1773.49|1772.94|1765.61|1765.11|13813
1614301200000|2021-02-26 01:00:00|1773.01|1772.51|1771.56|1771.06|1773.53|1772.91|1767.68|1767.06|15371
1614304800000|2021-02-26 02:00:00|1771.5|1771|1773.34|1772.84|1776.22|1775.67|1770.9|1770.4|11829
1614308400000|2021-02-26 03:00:00|1773.27|1772.77|1773.33|1772.53|1775.26|1774.65|1772.64|1772.06|9734
1614312000000|2021-02-26 04:00:00|1773.35|1772.55|1768.24|1767.74|1773.86|1773.17|1766.45|1765.9|10411
1614315600000|2021-02-26 05:00:00|1768.21|1767.71|1760.97|1760.47|1769.83|1769.19|1758.44|1757.75|13387
1614319200000|2021-02-26 06:00:00|1760.98|1760.48|1763.12|1762.62|1765.03|1764.42|1759.57|1758.92|13405
1614322800000|2021-02-26 07:00:00|1763.13|1762.63|1759.79|1759.29|1764.28|1763.62|1755.71|1755.09|17247
1614326400000|2021-02-26 08:00:00|1759.72|1759.22|1768.64|1768.14|1769.44|1768.94|1758.62|1758.12|16350
1614330000000|2021-02-26 09:00:00|1768.63|1768.13|1763.49|1762.99|1770.65|1770.04|1762.87|1762.37|14581
1614333600000|2021-02-26 10:00:00|1763.48|1762.98|1764.74|1764.24|1767.34|1766.84|1762.47|1761.77|13582
1614337200000|2021-02-26 11:00:00|1764.75|1764.25|1760.13|1759.63|1765.72|1765.1|1757.99|1757.43|15389
1614340800000|2021-02-26 12:00:00|1760.11|1759.61|1759.04|1758.54|1763.6|1762.98|1758.73|1758.19|15837
1614344400000|2021-02-26 13:00:00|1758.99|1758.49|1762.1|1761.3|1767.41|1766.91|1757.96|1757.46|19377
1614348000000|2021-02-26 14:00:00|1762.03|1761.53|1745.52|1744.72|1763.97|1763.3|1745.37|1744.67|18964
1614351600000|2021-02-26 15:00:00|1745.54|1744.74|1730.33|1729.83|1746.35|1745.73|1724.98|1724.48|23966
1614355200000|2021-02-26 16:00:00|1730.21|1729.71|1718.44|1717.94|1732.19|1731.66|1717.58|1717.08|21229
1614358800000|2021-02-26 17:00:00|1718.38|1717.88|1726.74|1726.24|1727.81|1727.31|1718.26|1717.76|17485
1614362400000|2021-02-26 18:00:00|1726.7|1726.2|1730.16|1729.66|1731.62|1731.12|1726.14|1725.64|16498
1614366000000|2021-02-26 19:00:00|1730.14|1729.64|1727.51|1727.01|1732.75|1732.25|1727.25|1726.75|14359
1614369600000|2021-02-26 20:00:00|1727.52|1727.02|1727.1|1726.6|1732.6|1732.02|1727.02|1726.52|14826
1614373200000|2021-02-26 21:00:00|1727.19|1726.69|1734.68|1733.88|1735.96|1735.16|1727.19|1726.69|7371
1614553200000|2021-02-28 23:00:00|1735.47|1734.67|1739.7|1738.9|1741.07|1739.88|1735.29|1734.49|9686
1614556800000|2021-03-01 00:00:00|1739.75|1738.95|1738.37|1737.87|1742.13|1741.47|1737.58|1736.97|9040
1614560400000|2021-03-01 01:00:00|1738.36|1737.86|1745.4|1744.9|1745.59|1744.93|1738.33|1737.83|12566
1614564000000|2021-03-01 02:00:00|1745.22|1744.72|1748.15|1747.35|1749.29|1748.68|1744.96|1744.16|9695
1614567600000|2021-03-01 03:00:00|1748.11|1747.31|1751.37|1750.87|1752.13|1751.5|1747.87|1747.28|8076
1614571200000|2021-03-01 04:00:00|1751.41|1750.91|1750.37|1749.57|1751.62|1751.11|1747.93|1747.32|6865
1614574800000|2021-03-01 05:00:00|1750.36|1749.56|1750.99|1750.49|1752.98|1752.48|1749.14|1748.54|8934
1614578400000|2021-03-01 06:00:00|1751|1750.5|1754.14|1753.64|1756.74|1756.09|1750.09|1749.47|9044
1614582000000|2021-03-01 07:00:00|1754.15|1753.65|1754.24|1753.44|1760.18|1759.63|1753.61|1752.81|12180
1614585600000|2021-03-01 08:00:00|1754.15|1753.35|1749.57|1748.77|1755.35|1754.75|1748.72|1748|15215
1614589200000|2021-03-01 09:00:00|1749.55|1748.75|1747.37|1746.57|1750.58|1749.87|1745.23|1744.55|13764
1614592800000|2021-03-01 10:00:00|1747.35|1746.55|1746.12|1745.32|1748.26|1747.56|1743.9|1743.34|12321
1614596400000|2021-03-01 11:00:00|1745.95|1745.45|1743.88|1743.38|1747.65|1747.04|1742.02|1741.5|12414
1614600000000|2021-03-01 12:00:00|1743.86|1743.36|1739.56|1738.76|1748.06|1747.41|1736.16|1735.66|15250
1614603600000|2021-03-01 13:00:00|1739.38|1738.88|1736.33|1735.83|1740.48|1739.92|1731.14|1730.59|17874
1614607200000|2021-03-01 14:00:00|1736.32|1735.82|1736.33|1735.83|1743.36|1742.86|1733.17|1732.56|20919
1614610800000|2021-03-01 15:00:00|1736.23|1735.73|1739.14|1738.64|1741.86|1741.25|1733.17|1732.55|20669
1614614400000|2021-03-01 16:00:00|1739.16|1738.66|1732.24|1731.74|1743|1742.41|1731.29|1730.79|18973
1614618000000|2021-03-01 17:00:00|1732.34|1731.84|1727.42|1726.62|1734.95|1734.45|1726.54|1726.02|17138
1614621600000|2021-03-01 18:00:00|1727.29|1726.79|1723.33|1722.83|1727.82|1727.32|1720.92|1720.27|15797
1614625200000|2021-03-01 19:00:00|1723.36|1722.86|1724.79|1724.29|1725.57|1724.96|1720.82|1720.27|14563
1614628800000|2021-03-01 20:00:00|1724.85|1724.35|1724.01|1723.51|1724.94|1724.38|1719.93|1719.37|15152
1614632400000|2021-03-01 21:00:00|1723.89|1723.39|1725.33|1724.53|1727.44|1726.78|1723.51|1722.87|6463
1614639600000|2021-03-01 23:00:00|1725.38|1724.58|1725.4|1724.9|1725.84|1725.04|1721.8|1721.13|6274
1614643200000|2021-03-02 00:00:00|1725.27|1724.77|1727.74|1726.94|1728.88|1728.27|1724.24|1723.6|7529
1614646800000|2021-03-02 01:00:00|1727.77|1726.97|1712.24|1711.44|1728.86|1728.22|1710.93|1710.13|15565
1614650400000|2021-03-02 02:00:00|1712.23|1711.43|1713.21|1712.41|1717.35|1716.64|1710.78|1710.17|12506
1614654000000|2021-03-02 03:00:00|1713.14|1712.34|1713.74|1712.94|1714.5|1713.97|1707.72|1706.92|11864
1614657600000|2021-03-02 04:00:00|1713.77|1712.97|1713.89|1713.09|1716.37|1715.57|1713.53|1712.73|7090
1614661200000|2021-03-02 05:00:00|1713.85|1713.05|1715.33|1714.53|1717.64|1716.85|1711.04|1710.4|11300
1614664800000|2021-03-02 06:00:00|1715.22|1714.42|1722.36|1721.56|1722.85|1722.25|1714.05|1713.25|12008
1614668400000|2021-03-02 07:00:00|1722.37|1721.57|1718.4|1717.6|1724.74|1723.98|1717.07|1716.36|12685
1614672000000|2021-03-02 08:00:00|1718.38|1717.58|1722.34|1721.54|1722.85|1722.14|1715.87|1715.16|13931
1614675600000|2021-03-02 09:00:00|1722.31|1721.51|1723.41|1722.61|1725.82|1725.02|1721.12|1720.51|13372
1614679200000|2021-03-02 10:00:00|1723.4|1722.6|1728.27|1727.47|1731.43|1730.63|1723.37|1722.57|12931
1614682800000|2021-03-02 11:00:00|1728.26|1727.46|1727.43|1726.93|1733.8|1733.22|1727|1726.43|12717
1614686400000|2021-03-02 12:00:00|1727.65|1727.15|1734.1|1733.3|1734.87|1734.21|1727.34|1726.6|12449
1614690000000|2021-03-02 13:00:00|1734.09|1733.29|1727.9|1727.1|1736.68|1735.94|1724.39|1723.85|17430
1614693600000|2021-03-02 14:00:00|1727.87|1727.07|1726.02|1725.52|1730.92|1730.27|1721.69|1721.13|15426
1614697200000|2021-03-02 15:00:00|1725.91|1725.41|1725.65|1725.15|1727.94|1727.36|1720.66|1720.11|19101
1614700800000|2021-03-02 16:00:00|1725.69|1725.19|1731.76|1731.26|1734.81|1734.28|1724.4|1723.84|18010
1614704400000|2021-03-02 17:00:00|1731.92|1731.12|1737.05|1736.55|1738.74|1738.13|1731.5|1730.92|14536
1614708000000|2021-03-02 18:00:00|1737.08|1736.58|1737.15|1736.65|1738.81|1738.31|1733.92|1733.41|14137
1614711600000|2021-03-02 19:00:00|1737.25|1736.75|1735.08|1734.58|1738.57|1737.98|1734|1733.4|12810
1614715200000|2021-03-02 20:00:00|1735.04|1734.54|1733.47|1732.97|1738.35|1737.78|1733.15|1732.57|12059
1614718800000|2021-03-02 21:00:00|1733.43|1732.93|1738.9|1738.1|1739.58|1738.98|1733.41|1732.89|5749
1614726000000|2021-03-02 23:00:00|1737.94|1737.14|1737.02|1736.22|1741.04|1740.24|1735.27|1734.47|5032
1614729600000|2021-03-03 00:00:00|1737.06|1736.26|1735.61|1734.81|1738|1737.2|1734.48|1733.98|6914
1614733200000|2021-03-03 01:00:00|1735.56|1734.76|1734.68|1733.88|1737.52|1736.76|1730.32|1729.76|12107
1614736800000|2021-03-03 02:00:00|1734.71|1733.91|1733.23|1732.73|1734.76|1734.12|1731.79|1731.15|7366
1614740400000|2021-03-03 03:00:00|1733.18|1732.68|1735.08|1734.58|1736.04|1735.39|1733.08|1732.4|7113
1614744000000|2021-03-03 04:00:00|1735.06|1734.56|1735.78|1734.98|1736.13|1735.53|1734.82|1734.14|4837
1614747600000|2021-03-03 05:00:00|1735.54|1735.04|1733.43|1732.93|1736.17|1735.54|1732.39|1731.74|7446
1614751200000|2021-03-03 06:00:00|1733.5|1733|1733.12|1732.62|1734.57|1733.93|1730.79|1730.23|10212
1614754800000|2021-03-03 07:00:00|1733.13|1732.63|1733.76|1733.26|1736.29|1735.79|1732.28|1731.65|10447
1614758400000|2021-03-03 08:00:00|1733.9|1733.1|1727.7|1727.2|1734|1733.44|1726.81|1726.31|12724
1614762000000|2021-03-03 09:00:00|1727.72|1727.22|1728.69|1727.89|1730.79|1730.09|1725.96|1725.32|12492
1614765600000|2021-03-03 10:00:00|1728.59|1727.79|1726.84|1726.34|1728.69|1728.11|1724.22|1723.68|11403
1614769200000|2021-03-03 11:00:00|1726.83|1726.33|1724.62|1723.82|1727.23|1726.6|1721.82|1721.21|11531
1614772800000|2021-03-03 12:00:00|1724.58|1724.08|1726.35|1725.85|1727.17|1726.54|1723.95|1723.33|12337
1614776400000|2021-03-03 13:00:00|1726.36|1725.86|1712.73|1712.23|1726.45|1725.89|1708.66|1708.16|20861
1614780000000|2021-03-03 14:00:00|1712.72|1712.22|1711.93|1711.13|1717.54|1717.04|1708.84|1708.34|16830
1614783600000|2021-03-03 15:00:00|1712.04|1711.24|1716.3|1715.8|1717.54|1716.95|1702.26|1701.73|22231
1614787200000|2021-03-03 16:00:00|1716.33|1715.83|1719.09|1718.29|1725.65|1725.04|1715.98|1715.26|19961
1614790800000|2021-03-03 17:00:00|1718.94|1718.44|1717.62|1717.12|1720.17|1719.58|1716.28|1715.67|15503
1614794400000|2021-03-03 18:00:00|1717.51|1717.01|1719.42|1718.62|1720.75|1720.15|1716.14|1715.57|16536
1614798000000|2021-03-03 19:00:00|1719.47|1718.67|1715.94|1715.44|1719.97|1719.37|1712.32|1711.68|17075
1614801600000|2021-03-03 20:00:00|1715.98|1715.48|1714.55|1714.05|1717.57|1716.96|1714.21|1713.69|15705
1614805200000|2021-03-03 21:00:00|1714.62|1714.12|1711.57|1710.77|1716.31|1715.67|1709.79|1709.15|5646
1614812400000|2021-03-03 23:00:00|1712.28|1711.48|1710.96|1710.16|1712.69|1711.89|1708.55|1707.93|6872
1614816000000|2021-03-04 00:00:00|1710.94|1710.14|1715.56|1714.76|1716.17|1715.52|1709.14|1708.52|8798
1614819600000|2021-03-04 01:00:00|1715.36|1714.86|1715.54|1715.04|1717.18|1716.56|1711.36|1710.86|12420
1614823200000|2021-03-04 02:00:00|1715.55|1715.05|1712.86|1712.06|1716.63|1716.06|1710.85|1710.3|10734
1614826800000|2021-03-04 03:00:00|1712.68|1712.18|1709.88|1709.38|1713.18|1712.59|1709.66|1709.11|9043
1614830400000|2021-03-04 04:00:00|1709.87|1709.37|1715.34|1714.84|1715.91|1715.25|1706.83|1706.33|9799
1614834000000|2021-03-04 05:00:00|1715.33|1714.83|1718.52|1718.02|1720.3|1719.8|1714.64|1713.97|9860
1614837600000|2021-03-04 06:00:00|1718.51|1718.01|1716.9|1716.4|1718.7|1718.11|1715.03|1714.5|11835
1614841200000|2021-03-04 07:00:00|1716.87|1716.37|1718.38|1717.58|1721.81|1721.15|1716.49|1715.86|12013
1614844800000|2021-03-04 08:00:00|1718.02|1717.52|1713.22|1712.72|1719.48|1718.86|1712.52|1711.91|14331
1614848400000|2021-03-04 09:00:00|1713.18|1712.68|1715.64|1715.14|1718.97|1718.36|1706.64|1706.14|16454
1614852000000|2021-03-04 10:00:00|1715.59|1715.09|1715.71|1715.21|1717.12|1716.47|1708.88|1708.24|14074
1614855600000|2021-03-04 11:00:00|1715.66|1715.16|1716.05|1715.55|1717.39|1716.77|1713.52|1712.83|12177
1614859200000|2021-03-04 12:00:00|1716.06|1715.56|1719.04|1718.54|1720.75|1720.18|1715.3|1714.7|13669
1614862800000|2021-03-04 13:00:00|1718.99|1718.49|1716.26|1715.76|1723.5|1723|1713.33|1712.83|18690
1614866400000|2021-03-04 14:00:00|1716.23|1715.73|1715.17|1714.37|1718|1717.4|1712.59|1712.09|17451
1614870000000|2021-03-04 15:00:00|1715.05|1714.55|1719.1|1718.6|1721.79|1721.13|1709.8|1709.19|21396
1614873600000|2021-03-04 16:00:00|1719.08|1718.58|1714.88|1714.38|1722.74|1722.22|1714.66|1714.04|17062
1614877200000|2021-03-04 17:00:00|1714.87|1714.37|1700.93|1700.13|1718.33|1717.82|1698.9|1698.1|22144
1614880800000|2021-03-04 18:00:00|1700.83|1700.03|1691.66|1690.86|1704.68|1703.88|1690.84|1690.34|21515
1614884400000|2021-03-04 19:00:00|1691.5|1691|1699.47|1698.97|1701.1|1700.6|1691.49|1690.99|17876
1614888000000|2021-03-04 20:00:00|1699.61|1698.81|1697.75|1697.25|1699.62|1699.12|1695.64|1695.02|16414
1614891600000|2021-03-04 21:00:00|1697.74|1697.24|1697.92|1697.12|1701.01|1700.37|1697.74|1696.39|7292
1614898800000|2021-03-04 23:00:00|1697.95|1697.15|1694.81|1694.01|1699.31|1698.6|1693.62|1693.12|7818
1614902400000|2021-03-05 00:00:00|1694.82|1694.02|1695.1|1694.6|1695.62|1695.12|1689.46|1688.66|10719
1614906000000|2021-03-05 01:00:00|1695.12|1694.62|1693.01|1692.51|1695.14|1694.64|1687.57|1687.07|14908
1614909600000|2021-03-05 02:00:00|1693.02|1692.52|1694.73|1694.23|1695.36|1694.86|1689.92|1689.42|11154
1614913200000|2021-03-05 03:00:00|1694.7|1694.2|1694.67|1694.17|1696.14|1695.57|1693.78|1693.27|9349
1614916800000|2021-03-05 04:00:00|1694.65|1694.15|1692.43|1691.93|1694.93|1694.33|1691.91|1691.41|7529
1614920400000|2021-03-05 05:00:00|1692.44|1691.94|1697.25|1696.75|1697.77|1697.19|1692.39|1691.89|9322
1614924000000|2021-03-05 06:00:00|1697.24|1696.74|1697.22|1696.72|1699.83|1699.22|1695.72|1695.12|11457
1614927600000|2021-03-05 07:00:00|1697.21|1696.71|1696.95|1696.45|1700.85|1700.22|1695.28|1694.68|12999
1614931200000|2021-03-05 08:00:00|1696.97|1696.47|1694.19|1693.69|1697.23|1696.65|1691.33|1690.83|14701
1614934800000|2021-03-05 09:00:00|1694.21|1693.71|1694.93|1694.43|1696.32|1695.82|1691.47|1690.97|12910
1614938400000|2021-03-05 10:00:00|1694.9|1694.4|1694.99|1694.49|1698.06|1697.44|1693.81|1693.31|10451
1614942000000|2021-03-05 11:00:00|1694.98|1694.48|1695.18|1694.68|1699.18|1698.68|1693.99|1693.41|11056
1614945600000|2021-03-05 12:00:00|1695.17|1694.67|1698.96|1698.46|1699.34|1698.84|1694.51|1693.96|13831
1614949200000|2021-03-05 13:00:00|1698.95|1698.45|1693.83|1693.33|1701.49|1700.99|1687.62|1687.08|16831
1614952800000|2021-03-05 14:00:00|1693.8|1693.3|1694.85|1694.35|1707.97|1707.47|1692.13|1691.63|17991
1614956400000|2021-03-05 15:00:00|1694.83|1694.33|1697.38|1696.88|1704.16|1703.66|1694.67|1694.17|20918
1614960000000|2021-03-05 16:00:00|1697.52|1697.02|1697.65|1697.15|1699.89|1699.39|1694.71|1694.21|18007
1614963600000|2021-03-05 17:00:00|1697.56|1697.06|1703.11|1702.61|1703.82|1703.32|1696.86|1696.36|16419
1614967200000|2021-03-05 18:00:00|1703.13|1702.63|1699.15|1698.65|1705.53|1705.03|1698.48|1697.98|15329
1614970800000|2021-03-05 19:00:00|1699.2|1698.7|1699.41|1698.91|1700.32|1699.82|1697.27|1696.77|13028
1614974400000|2021-03-05 20:00:00|1699.39|1698.89|1698.44|1697.94|1700.91|1700.41|1697.87|1697.37|11896
1614978000000|2021-03-05 21:00:00|1698.29|1697.79|1701.07|1700.27|1702.31|1701.51|1698.23|1697.73|3820
1615158000000|2021-03-07 23:00:00|1705.67|1704.87|1708.08|1707.58|1714.45|1713.65|1705.56|1703.71|9833
1615161600000|2021-03-08 00:00:00|1708.05|1707.55|1707.28|1706.78|1708.53|1707.99|1705.3|1704.72|7749
1615165200000|2021-03-08 01:00:00|1707.23|1706.73|1713.57|1713.07|1714.19|1713.59|1707.07|1706.57|13532
1615168800000|2021-03-08 02:00:00|1713.49|1712.99|1709.49|1708.99|1714.64|1714.1|1707.15|1706.65|11912
1615172400000|2021-03-08 03:00:00|1709.44|1708.94|1705.94|1705.44|1709.89|1709.38|1705.61|1705.11|8641
1615176000000|2021-03-08 04:00:00|1705.97|1705.47|1708.02|1707.52|1708.31|1707.67|1704.66|1704.11|6441
1615179600000|2021-03-08 05:00:00|1708.1|1707.6|1708.11|1707.61|1710.02|1709.41|1706.11|1705.52|9031
1615183200000|2021-03-08 06:00:00|1708.12|1707.62|1704.75|1704.25|1709.66|1709.02|1704.23|1703.66|9860
1615186800000|2021-03-08 07:00:00|1705.07|1704.27|1699.7|1698.9|1705.07|1704.36|1697.41|1696.82|12705
1615190400000|2021-03-08 08:00:00|1699.55|1699.05|1696.71|1696.21|1701.19|1700.55|1692.09|1691.59|14429
1615194000000|2021-03-08 09:00:00|1696.69|1696.19|1690.83|1690.33|1697.22|1696.72|1690.15|1689.65|13014
1615197600000|2021-03-08 10:00:00|1690.87|1690.37|1692.95|1692.45|1695.07|1694.47|1690.43|1689.93|10895
1615201200000|2021-03-08 11:00:00|1692.99|1692.49|1686.04|1685.54|1694.72|1694.07|1686.04|1685.54|12392
1615204800000|2021-03-08 12:00:00|1686.01|1685.51|1690.9|1690.4|1692.3|1691.74|1685.08|1684.58|13548
1615208400000|2021-03-08 13:00:00|1690.86|1690.36|1694.25|1693.75|1696.31|1695.81|1685.16|1684.57|17584
1615212000000|2021-03-08 14:00:00|1694.24|1693.74|1687.23|1686.73|1696.85|1696.35|1686.91|1686.41|16657
1615215600000|2021-03-08 15:00:00|1687.22|1686.72|1682|1681.5|1691.17|1690.67|1679.76|1679.26|19858
1615219200000|2021-03-08 16:00:00|1682.02|1681.52|1680.21|1679.71|1684.54|1684.04|1678.58|1678.08|16767
1615222800000|2021-03-08 17:00:00|1680.2|1679.7|1681.13|1680.63|1683.35|1682.85|1677.14|1676.64|14418
1615226400000|2021-03-08 18:00:00|1681.11|1680.61|1680.87|1680.37|1682.83|1682.33|1680.77|1680.27|11897
1615230000000|2021-03-08 19:00:00|1680.85|1680.35|1685.42|1684.92|1685.51|1685.01|1680.58|1680.08|11057
1615233600000|2021-03-08 20:00:00|1685.4|1684.9|1680.86|1680.36|1685.73|1685.23|1680.82|1680.32|10838
1615237200000|2021-03-08 21:00:00|1680.87|1680.37|1683.77|1683.27|1683.96|1683.44|1680.87|1680.37|4104
1615244400000|2021-03-08 23:00:00|1683.87|1683.07|1685.01|1684.51|1686.12|1685.49|1683.46|1682.66|4556
1615248000000|2021-03-09 00:00:00|1684.94|1684.44|1684.93|1684.43|1685.92|1685.34|1682.03|1681.53|7447
1615251600000|2021-03-09 01:00:00|1684.92|1684.42|1683.96|1683.16|1686.16|1685.61|1680.51|1680.01|12241
1615255200000|2021-03-09 02:00:00|1683.81|1683.31|1687.98|1687.18|1689.28|1688.78|1683.77|1683.16|10455
1615258800000|2021-03-09 03:00:00|1687.8|1687.3|1689.7|1689.2|1692.06|1691.42|1686.67|1686.17|9936
1615262400000|2021-03-09 04:00:00|1689.72|1689.22|1687.97|1687.47|1690.96|1690.43|1687.71|1687.2|6181
1615266000000|2021-03-09 05:00:00|1687.98|1687.48|1689.17|1688.67|1691.05|1690.5|1687.55|1686.9|7817
1615269600000|2021-03-09 06:00:00|1689.21|1688.71|1693.3|1692.8|1694.89|1694.32|1688.55|1688.01|10751
1615273200000|2021-03-09 07:00:00|1693.16|1692.66|1697.79|1697.29|1698.81|1698.28|1692.09|1691.43|12091
1615276800000|2021-03-09 08:00:00|1697.77|1697.27|1703.02|1702.52|1703.19|1702.59|1695.31|1694.71|14098
1615280400000|2021-03-09 09:00:00|1703.01|1702.51|1702.98|1702.48|1704.24|1703.68|1701.5|1701|12468
1615284000000|2021-03-09 10:00:00|1703.05|1702.55|1703.11|1702.61|1705.25|1704.72|1700.75|1700.07|11571
1615287600000|2021-03-09 11:00:00|1703.13|1702.63|1709.39|1708.89|1711.93|1711.27|1702.03|1701.53|13184
1615291200000|2021-03-09 12:00:00|1709.38|1708.88|1703.08|1702.58|1709.51|1708.89|1702.98|1702.48|13231
1615294800000|2021-03-09 13:00:00|1703.09|1702.59|1713.77|1713.27|1715.54|1714.97|1703.09|1702.59|18160
1615298400000|2021-03-09 14:00:00|1713.76|1713.26|1718.08|1717.58|1720.94|1720.44|1713.66|1713.16|14817
1615302000000|2021-03-09 15:00:00|1718.05|1717.55|1713.45|1712.95|1720.13|1719.63|1712.11|1711.61|18568
1615305600000|2021-03-09 16:00:00|1713.44|1712.94|1715.69|1715.19|1717.5|1717|1712.87|1712.37|14034
1615309200000|2021-03-09 17:00:00|1715.72|1715.22|1716.89|1716.39|1718.36|1717.86|1715.54|1715.04|10166
1615312800000|2021-03-09 18:00:00|1717.04|1716.54|1716.5|1716|1719.96|1719.46|1716.49|1715.99|11433
1615316400000|2021-03-09 19:00:00|1716.49|1715.99|1717.4|1716.9|1718.3|1717.8|1716.03|1715.53|9250
1615320000000|2021-03-09 20:00:00|1717.39|1716.89|1716.4|1715.9|1718.52|1718.02|1714.71|1714.21|8401
1615323600000|2021-03-09 21:00:00|1716.41|1715.91|1716.4|1715.6|1718.08|1717.42|1715.03|1714.46|4151
1615330800000|2021-03-09 23:00:00|1716.46|1715.66|1716.25|1715.75|1716.65|1716.15|1714.37|1713.73|5506
1615334400000|2021-03-10 00:00:00|1716.22|1715.72|1715.7|1715.2|1717.84|1717.23|1713.08|1712.45|9512
1615338000000|2021-03-10 01:00:00|1715.76|1715.26|1713.96|1713.46|1719.94|1719.43|1713.24|1712.72|11293
1615341600000|2021-03-10 02:00:00|1713.93|1713.43|1713.85|1713.35|1714.39|1713.76|1711.18|1710.58|9982
1615345200000|2021-03-10 03:00:00|1713.8|1713.3|1712.93|1712.43|1713.95|1713.41|1711.74|1711.21|7158
1615348800000|2021-03-10 04:00:00|1712.92|1712.42|1713.41|1712.91|1714.66|1714.06|1712.79|1712.21|5227
1615352400000|2021-03-10 05:00:00|1713.42|1712.92|1713.19|1712.69|1714.31|1713.8|1711.85|1711.29|7515
1615356000000|2021-03-10 06:00:00|1713.26|1712.76|1715.3|1714.8|1715.66|1715.13|1710.02|1709.45|10171
1615359600000|2021-03-10 07:00:00|1715.28|1714.78|1715.64|1715.14|1717.01|1716.51|1714.2|1713.56|10236
1615363200000|2021-03-10 08:00:00|1715.62|1715.12|1715.06|1714.56|1715.83|1715.33|1710.43|1709.83|11769
1615366800000|2021-03-10 09:00:00|1715.14|1714.64|1714.62|1714.12|1715.75|1715.25|1712.86|1712.28|9692
1615370400000|2021-03-10 10:00:00|1714.83|1714.03|1711.42|1710.92|1715.8|1715.3|1711.41|1710.91|9020
1615374000000|2021-03-10 11:00:00|1711.43|1710.93|1712.2|1711.7|1712.5|1711.96|1708.5|1708|10480
1615377600000|2021-03-10 12:00:00|1712.19|1711.69|1713.15|1712.65|1713.98|1713.48|1710.94|1710.32|10429
1615381200000|2021-03-10 13:00:00|1713.07|1712.57|1720.44|1719.94|1724.04|1723.5|1711.73|1711.23|18054
1615384800000|2021-03-10 14:00:00|1720.43|1719.93|1718.83|1718.33|1722.61|1722.11|1715.86|1715.34|16318
1615388400000|2021-03-10 15:00:00|1718.84|1718.34|1719.42|1718.92|1720.52|1720.02|1714.71|1714.12|17683
1615392000000|2021-03-10 16:00:00|1719.43|1718.93|1719.73|1719.23|1720.69|1720.19|1714.88|1714.38|15269
1615395600000|2021-03-10 17:00:00|1719.75|1719.25|1719.66|1719.16|1720.87|1720.37|1718.38|1717.88|11357
1615399200000|2021-03-10 18:00:00|1719.71|1719.21|1723.66|1723.16|1724.57|1724|1716.59|1716.09|15808
1615402800000|2021-03-10 19:00:00|1723.69|1723.19|1724.32|1723.82|1726.35|1725.85|1722.81|1722.31|11162
1615406400000|2021-03-10 20:00:00|1724.31|1723.81|1725.76|1725.26|1726.61|1726.11|1723.76|1723.26|10463
1615410000000|2021-03-10 21:00:00|1725.74|1725.24|1727.12|1726.32|1727.36|1726.62|1724.67|1724.05|4452
1615417200000|2021-03-10 23:00:00|1727.28|1726.48|1727.06|1726.56|1727.6|1727.04|1726.67|1726.06|3221
1615420800000|2021-03-11 00:00:00|1727.04|1726.54|1725.28|1724.78|1728.38|1727.81|1724.46|1723.88|6107
1615424400000|2021-03-11 01:00:00|1725.27|1724.77|1726.41|1725.91|1728.07|1727.45|1723.56|1722.9|10978
1615428000000|2021-03-11 02:00:00|1726.43|1725.93|1730.45|1729.95|1732.66|1732.16|1726.43|1725.93|9946
1615431600000|2021-03-11 03:00:00|1730.5|1730|1732.11|1731.61|1734.97|1734.45|1730.18|1729.56|8035
1615435200000|2021-03-11 04:00:00|1732.1|1731.6|1732.58|1732.08|1733.2|1732.7|1731.14|1730.64|4522
1615438800000|2021-03-11 05:00:00|1732.57|1732.07|1735.94|1735.44|1736.16|1735.66|1731.9|1731.4|7911
1615442400000|2021-03-11 06:00:00|1735.93|1735.43|1732.65|1732.15|1736.03|1735.53|1732.59|1732.06|9649
1615446000000|2021-03-11 07:00:00|1732.82|1732.02|1737.07|1736.57|1738.24|1737.74|1731.7|1731.09|10397
1615449600000|2021-03-11 08:00:00|1736.95|1736.45|1739.29|1738.79|1740.14|1739.57|1736.13|1735.63|13197
1615453200000|2021-03-11 09:00:00|1739.27|1738.77|1734.06|1733.56|1740.14|1739.64|1733.75|1733.25|11429
1615456800000|2021-03-11 10:00:00|1734.08|1733.58|1736.32|1735.82|1737.03|1736.53|1732.79|1732.29|9561
1615460400000|2021-03-11 11:00:00|1736.33|1735.83|1733.74|1733.24|1736.8|1736.3|1731.76|1731.26|10980
1615464000000|2021-03-11 12:00:00|1733.73|1733.23|1736.34|1735.84|1737.56|1736.92|1730.63|1730.13|13966
1615467600000|2021-03-11 13:00:00|1736.22|1735.72|1730.33|1729.83|1737.58|1737.08|1727.67|1727.17|17194
1615471200000|2021-03-11 14:00:00|1730.32|1729.82|1723.25|1722.75|1731.89|1731.39|1719.55|1719.05|13971
1615474800000|2021-03-11 15:00:00|1723.26|1722.76|1725.77|1725.27|1727.8|1727.27|1720.07|1719.57|13974
1615478400000|2021-03-11 16:00:00|1725.8|1725.3|1724.7|1724.2|1726.33|1725.83|1721.42|1720.85|14799
1615482000000|2021-03-11 17:00:00|1724.71|1724.21|1723.97|1723.47|1726.41|1725.91|1722.15|1721.65|10964
1615485600000|2021-03-11 18:00:00|1723.98|1723.48|1724.77|1724.27|1728.66|1728.16|1722.63|1722.13|13474
1615489200000|2021-03-11 19:00:00|1724.79|1724.29|1725.1|1724.6|1725.69|1725.19|1722.99|1722.49|10105
1615492800000|2021-03-11 20:00:00|1725.08|1724.58|1723.93|1723.43|1725.08|1724.58|1722.75|1722.25|8701
1615496400000|2021-03-11 21:00:00|1723.91|1723.41|1722.81|1722.01|1725.47|1724.83|1721.8|1721.3|5033
1615503600000|2021-03-11 23:00:00|1722.42|1721.92|1723|1722.5|1724.05|1723.45|1721.71|1720.98|3596
1615507200000|2021-03-12 00:00:00|1722.99|1722.49|1724.77|1724.27|1726.07|1725.57|1722.96|1722.33|5694
1615510800000|2021-03-12 01:00:00|1724.76|1724.26|1725.26|1724.76|1728.35|1727.85|1723.65|1723.07|9370
1615514400000|2021-03-12 02:00:00|1725.29|1724.79|1719.86|1719.36|1725.32|1724.79|1719.1|1718.39|10342
1615518000000|2021-03-12 03:00:00|1719.9|1719.4|1718.66|1718.16|1720.09|1719.54|1717.14|1716.43|7640
1615521600000|2021-03-12 04:00:00|1718.65|1718.15|1719.18|1718.68|1720.08|1719.58|1718.2|1717.63|4728
1615525200000|2021-03-12 05:00:00|1719.21|1718.71|1718.39|1717.89|1719.99|1719.49|1716.52|1716.02|7289
1615528800000|2021-03-12 06:00:00|1718.41|1717.91|1712.39|1711.59|1718.69|1718.07|1710.07|1709.46|12611
1615532400000|2021-03-12 07:00:00|1712.38|1711.58|1710.71|1710.21|1712.71|1712.11|1707.88|1707.32|13745
1615536000000|2021-03-12 08:00:00|1710.8|1710|1706.77|1706.27|1711.64|1711.14|1706.29|1705.79|15463
1615539600000|2021-03-12 09:00:00|1706.76|1706.26|1701.76|1701.26|1707.33|1706.71|1699.54|1699.04|14043
1615543200000|2021-03-12 10:00:00|1701.75|1701.25|1703.63|1703.13|1705.76|1705.26|1700.53|1700.03|10441
1615546800000|2021-03-12 11:00:00|1703.65|1703.15|1703.59|1703.09|1704.48|1703.98|1699.83|1699.33|11254
1615550400000|2021-03-12 12:00:00|1703.68|1703.18|1707.1|1706.6|1707.13|1706.63|1702.56|1702.06|12383
1615554000000|2021-03-12 13:00:00|1707.08|1706.58|1705.37|1704.87|1707.67|1707.17|1699.82|1699.32|16776
1615557600000|2021-03-12 14:00:00|1705.39|1704.89|1706.62|1706.12|1708.52|1708.02|1700.89|1700.39|16441
1615561200000|2021-03-12 15:00:00|1706.67|1706.17|1707.45|1706.95|1709.06|1708.56|1702.3|1701.8|17665
1615564800000|2021-03-12 16:00:00|1707.47|1706.97|1718.45|1717.95|1720.6|1720.1|1706.46|1705.96|16787
1615568400000|2021-03-12 17:00:00|1718.52|1718.02|1719.99|1719.49|1722.96|1722.46|1717.71|1717.21|12616
1615572000000|2021-03-12 18:00:00|1719.98|1719.48|1724.8|1724.3|1725.42|1724.92|1719.75|1719.25|10328
1615575600000|2021-03-12 19:00:00|1724.78|1724.28|1722.84|1722.34|1725.69|1725.19|1722.84|1722.34|9424
1615579200000|2021-03-12 20:00:00|1722.83|1722.33|1723.88|1723.38|1724.99|1724.49|1721.64|1721.14|7786
1615582800000|2021-03-12 21:00:00|1723.9|1723.4|1727.77|1726.97|1730|1729.2|1723.9|1723.4|3933
1615755600000|2021-03-14 21:00:00|1728.01|1727.21|1728.01|1727.21|1728.01|1727.21|1728.01|1727.21|1
1615759200000|2021-03-14 22:00:00|1729.36|1728.56|1728.14|1727.64|1730.85|1730.18|1726.03|1725.38|5373
1615762800000|2021-03-14 23:00:00|1728.15|1727.65|1725.71|1725.21|1728.61|1727.95|1724.57|1724.01|5955
1615766400000|2021-03-15 00:00:00|1725.7|1725.2|1727.49|1726.99|1728.15|1727.47|1725.25|1724.61|5854
1615770000000|2021-03-15 01:00:00|1727.41|1726.91|1729.86|1729.36|1734.37|1733.86|1726.1|1725.6|11795
1615773600000|2021-03-15 02:00:00|1729.97|1729.47|1726.55|1726.05|1731.64|1731.03|1725.63|1725.13|9928
1615777200000|2021-03-15 03:00:00|1726.48|1725.98|1728.15|1727.65|1728.41|1727.83|1725.93|1725.39|6769
1615780800000|2021-03-15 04:00:00|1728.13|1727.63|1727.09|1726.59|1728.4|1727.74|1726.13|1725.51|4621
1615784400000|2021-03-15 05:00:00|1727.08|1726.58|1724.36|1723.86|1727.19|1726.69|1721.94|1721.44|8310
1615788000000|2021-03-15 06:00:00|1724.32|1723.82|1724.09|1723.59|1726.37|1725.76|1722.57|1722.07|8069
1615791600000|2021-03-15 07:00:00|1724.11|1723.61|1723.02|1722.52|1726.99|1726.49|1722.48|1721.87|9422
1615795200000|2021-03-15 08:00:00|1723|1722.5|1728.24|1727.74|1728.75|1728.11|1723|1722.5|11949
1615798800000|2021-03-15 09:00:00|1728.23|1727.73|1729.35|1728.85|1732.93|1732.43|1728.11|1727.6|11259
1615802400000|2021-03-15 10:00:00|1729.31|1728.81|1729.49|1728.99|1730.57|1730.07|1727.49|1726.99|8701
1615806000000|2021-03-15 11:00:00|1729.42|1728.92|1730.23|1729.43|1732.5|1732|1728.47|1727.97|9637
1615809600000|2021-03-15 12:00:00|1730.27|1729.77|1731.59|1731.09|1733.36|1732.86|1728.79|1728.29|12888
1615813200000|2021-03-15 13:00:00|1731.58|1731.08|1734.33|1733.83|1734.83|1734.33|1729.04|1728.54|16520
1615816800000|2021-03-15 14:00:00|1734.21|1733.71|1724.26|1723.76|1734.87|1734.37|1723.71|1723.21|17395
1615820400000|2021-03-15 15:00:00|1724.17|1723.67|1727.46|1726.96|1728.93|1728.43|1723.05|1722.55|14183
1615824000000|2021-03-15 16:00:00|1727.37|1726.87|1729.37|1728.87|1730.93|1730.43|1727.02|1726.52|11093
1615827600000|2021-03-15 17:00:00|1729.39|1728.89|1729.61|1729.11|1731.51|1731.01|1728.33|1727.83|8131
1615831200000|2021-03-15 18:00:00|1729.59|1729.09|1729.11|1728.61|1731.93|1731.43|1728.51|1728.01|7460
1615834800000|2021-03-15 19:00:00|1729.13|1728.63|1731.32|1730.82|1732.45|1731.95|1728.48|1727.98|7674
1615838400000|2021-03-15 20:00:00|1731.31|1730.81|1732.15|1731.35|1732.67|1732.05|1731.11|1730.5|4262
1615845600000|2021-03-15 22:00:00|1732.39|1731.59|1731|1730.5|1732.48|1731.93|1730.65|1729.99|3188
1615849200000|2021-03-15 23:00:00|1730.99|1730.49|1731.04|1730.54|1732.04|1731.54|1730.59|1730|3721
1615852800000|2021-03-16 00:00:00|1730.99|1730.49|1730.85|1730.35|1732.34|1731.84|1730.46|1729.96|4641
1615856400000|2021-03-16 01:00:00|1730.86|1730.36|1732.56|1732.06|1734.6|1733.99|1729.88|1729.38|8363
1615860000000|2021-03-16 02:00:00|1732.55|1732.05|1732.08|1731.58|1732.91|1732.3|1730.36|1729.86|6739
1615863600000|2021-03-16 03:00:00|1732.12|1731.62|1733.96|1733.46|1734.2|1733.7|1731.86|1731.25|5516
1615867200000|2021-03-16 04:00:00|1733.99|1733.49|1734.51|1734.01|1735.31|1734.81|1733.35|1732.81|4511
1615870800000|2021-03-16 05:00:00|1734.52|1734.02|1736.6|1736.1|1737.54|1737.04|1733.79|1733.29|6401
1615874400000|2021-03-16 06:00:00|1736.59|1736.09|1731.42|1730.92|1737.12|1736.62|1731.06|1730.56|8053
1615878000000|2021-03-16 07:00:00|1731.65|1730.85|1730.65|1729.85|1731.69|1731.19|1726.53|1726.03|10498
1615881600000|2021-03-16 08:00:00|1730.51|1730.01|1732.73|1732.23|1733.1|1732.6|1729.22|1728.72|10024
1615885200000|2021-03-16 09:00:00|1732.74|1732.24|1731.53|1731.03|1733.59|1733.09|1730.58|1730.08|9013
1615888800000|2021-03-16 10:00:00|1731.54|1731.04|1734.57|1734.07|1735.13|1734.63|1731.2|1730.7|8379
1615892400000|2021-03-16 11:00:00|1734.56|1734.06|1731.71|1731.21|1735.95|1735.45|1731.16|1730.66|9623
1615896000000|2021-03-16 12:00:00|1731.77|1731.27|1732.84|1732.34|1736.53|1736.03|1731.21|1730.71|14678
1615899600000|2021-03-16 13:00:00|1732.83|1732.33|1734.76|1734.26|1735.95|1735.45|1730.55|1730.05|16813
1615903200000|2021-03-16 14:00:00|1734.75|1734.25|1734.31|1733.81|1741.41|1740.91|1733.23|1732.73|18178
1615906800000|2021-03-16 15:00:00|1734.34|1733.84|1729.22|1728.72|1735.51|1735.01|1727.02|1726.52|14789
1615910400000|2021-03-16 16:00:00|1729.18|1728.68|1730.87|1730.37|1731.97|1731.47|1728.18|1727.68|11708
1615914000000|2021-03-16 17:00:00|1730.91|1730.41|1729.36|1728.86|1733.69|1733.1|1729.16|1728.66|12992
1615917600000|2021-03-16 18:00:00|1729.33|1728.83|1730.76|1730.26|1731.56|1731.06|1729.19|1728.69|10433
1615921200000|2021-03-16 19:00:00|1730.75|1730.25|1732.93|1732.43|1733.48|1732.94|1730.64|1730.14|8720
1615924800000|2021-03-16 20:00:00|1732.94|1732.44|1731.96|1731.16|1733.04|1732.54|1731.59|1730.88|4429
1615932000000|2021-03-16 22:00:00|1732.65|1731.85|1732.19|1731.69|1733.11|1732.35|1730.75|1730.2|3964
1615935600000|2021-03-16 23:00:00|1732.18|1731.68|1732.03|1731.53|1733.07|1732.57|1731.19|1730.66|3984
1615939200000|2021-03-17 00:00:00|1732|1731.5|1732.81|1732.31|1733.08|1732.58|1730.85|1730.26|5286
1615942800000|2021-03-17 01:00:00|1732.8|1732.3|1733.85|1733.35|1735.47|1734.92|1729.93|1729.43|10005
1615946400000|2021-03-17 02:00:00|1733.86|1733.36|1733.96|1733.46|1735.11|1734.58|1732.49|1731.99|6802
1615950000000|2021-03-17 03:00:00|1733.97|1733.47|1736.25|1735.75|1736.37|1735.87|1733.81|1733.31|5446
1615953600000|2021-03-17 04:00:00|1736.26|1735.76|1737.18|1736.68|1738.04|1737.43|1735.29|1734.79|5551
1615957200000|2021-03-17 05:00:00|1737.14|1736.64|1735.7|1735.2|1737.79|1737.29|1735.33|1734.78|6111
1615960800000|2021-03-17 06:00:00|1735.68|1735.18|1737.35|1736.85|1738.3|1737.8|1735.47|1734.97|8077
1615964400000|2021-03-17 07:00:00|1737.54|1736.74|1735.63|1735.13|1737.54|1736.87|1734.45|1733.91|7685
1615968000000|2021-03-17 08:00:00|1735.64|1735.14|1734.84|1734.34|1736.67|1736.1|1733.82|1733.32|8932
1615971600000|2021-03-17 09:00:00|1734.85|1734.35|1736.64|1735.84|1737.34|1736.84|1734.44|1733.87|8362
1615975200000|2021-03-17 10:00:00|1736.35|1735.85|1735.47|1734.97|1737.43|1736.93|1734.74|1734.24|8274
1615978800000|2021-03-17 11:00:00|1735.49|1734.99|1729.7|1729.2|1735.75|1735.09|1728.23|1727.73|11881
1615982400000|2021-03-17 12:00:00|1729.81|1729.31|1729.55|1729.05|1732.3|1731.8|1728.55|1728.05|13614
1615986000000|2021-03-17 13:00:00|1729.57|1729.07|1728.7|1728.2|1732.28|1731.74|1727.66|1727.16|13049
1615989600000|2021-03-17 14:00:00|1728.68|1728.18|1732.27|1731.77|1735.01|1734.51|1724.47|1723.97|17174
1615993200000|2021-03-17 15:00:00|1732.31|1731.81|1727.61|1727.11|1732.48|1731.98|1727.22|1726.72|14372
1615996800000|2021-03-17 16:00:00|1727.62|1727.12|1728.36|1727.86|1728.83|1728.33|1726.17|1725.67|13488
1616000400000|2021-03-17 17:00:00|1728.34|1727.84|1730.46|1729.66|1730.73|1730.01|1726.9|1726.4|10244
1616004000000|2021-03-17 18:00:00|1730.43|1729.63|1750.01|1749.51|1750.28|1749.78|1730.29|1729.63|22952
1616007600000|2021-03-17 19:00:00|1750.02|1749.52|1745.54|1745.04|1751.99|1751.41|1743.82|1743.23|16974
1616011200000|2021-03-17 20:00:00|1745.45|1744.95|1745.8|1745|1746.22|1745.72|1744.02|1743.5|5391
1616018400000|2021-03-17 22:00:00|1745.97|1745.17|1747.94|1747.14|1750.12|1749.47|1745.97|1745.17|5019
1616022000000|2021-03-17 23:00:00|1747.82|1747.32|1748.8|1748.3|1749.74|1749.14|1747.27|1746.63|5211
1616025600000|2021-03-18 00:00:00|1748.81|1748.31|1750.24|1749.74|1752|1751.39|1747.95|1747.45|8008
1616029200000|2021-03-18 01:00:00|1750.25|1749.75|1753.36|1752.86|1754.34|1753.76|1749.36|1748.78|11964
1616032800000|2021-03-18 02:00:00|1753.34|1752.84|1754.83|1754.33|1755.39|1754.89|1750.48|1749.93|8470
1616036400000|2021-03-18 03:00:00|1754.93|1754.13|1749.31|1748.81|1755.81|1755.31|1748.55|1747.89|10748
1616040000000|2021-03-18 04:00:00|1749.33|1748.83|1750.28|1749.78|1750.84|1750.34|1747.78|1747.15|6748
1616043600000|2021-03-18 05:00:00|1750.3|1749.8|1750.36|1749.86|1752.75|1752.25|1749.71|1749.21|7661
1616047200000|2021-03-18 06:00:00|1750.25|1749.75|1751.28|1750.78|1752.88|1752.28|1749.37|1748.76|8449
1616050800000|2021-03-18 07:00:00|1751.27|1750.77|1739.88|1739.38|1753.24|1752.69|1736|1735.2|16272
1616054400000|2021-03-18 08:00:00|1739.91|1739.41|1736.73|1736.23|1741.36|1740.7|1732.96|1732.38|15802
1616058000000|2021-03-18 09:00:00|1736.72|1736.22|1736.95|1736.45|1740.06|1739.39|1735.35|1734.77|12548
1616061600000|2021-03-18 10:00:00|1736.98|1736.48|1734.44|1733.94|1738.04|1737.54|1733.26|1732.76|11009
1616065200000|2021-03-18 11:00:00|1734.57|1734.07|1731.53|1731.03|1736.41|1735.91|1728.07|1727.57|14383
1616068800000|2021-03-18 12:00:00|1731.51|1731.01|1730.11|1729.61|1733.82|1733.32|1726.65|1726.15|17704
1616072400000|2021-03-18 13:00:00|1730.08|1729.58|1723.36|1722.86|1730.41|1729.91|1719.6|1719.1|16638
1616076000000|2021-03-18 14:00:00|1723.32|1722.82|1728.83|1728.33|1729.82|1729.32|1721.78|1721.28|18461
1616079600000|2021-03-18 15:00:00|1728.8|1728.3|1730.93|1730.43|1731.56|1731.06|1726.94|1726.44|14857
1616083200000|2021-03-18 16:00:00|1730.91|1730.41|1731.47|1730.97|1736.5|1736|1730.87|1730.37|14061
1616086800000|2021-03-18 17:00:00|1731.46|1730.96|1735.01|1734.51|1735.52|1735.02|1730.41|1729.91|11245
1616090400000|2021-03-18 18:00:00|1735|1734.5|1735.11|1734.61|1735.86|1735.36|1732.64|1732.14|12184
1616094000000|2021-03-18 19:00:00|1735.1|1734.6|1735.11|1734.61|1737.59|1737.09|1733.33|1732.81|14230
1616097600000|2021-03-18 20:00:00|1735.03|1734.53|1737.1|1736.3|1737.23|1736.51|1734.41|1733.82|5977
1616104800000|2021-03-18 22:00:00|1737|1736.2|1735.29|1734.79|1738.21|1737.57|1734.51|1734.01|5116
1616108400000|2021-03-18 23:00:00|1735.3|1734.8|1735.56|1735.06|1736.98|1736.48|1732.65|1732.08|6124
1616112000000|2021-03-19 00:00:00|1735.54|1735.04|1731.08|1730.58|1736.16|1735.66|1730.97|1730.43|7255
1616115600000|2021-03-19 01:00:00|1731.06|1730.56|1731.49|1730.99|1731.98|1731.39|1728.78|1728.23|11106
1616119200000|2021-03-19 02:00:00|1731.5|1731|1731.27|1730.77|1732.29|1731.69|1728.81|1728.31|7768
1616122800000|2021-03-19 03:00:00|1731.29|1730.79|1732|1731.5|1735.39|1734.86|1730.65|1730.15|8941
1616126400000|2021-03-19 04:00:00|1731.99|1731.49|1734.44|1733.94|1734.7|1734.2|1730.3|1729.8|7131
1616130000000|2021-03-19 05:00:00|1734.4|1733.9|1734.83|1734.33|1735.34|1734.63|1731.12|1730.62|7935
1616133600000|2021-03-19 06:00:00|1734.86|1734.36|1740.73|1740.23|1743.88|1743.38|1734.43|1733.93|12631
1616137200000|2021-03-19 07:00:00|1740.72|1740.22|1742.02|1741.52|1745.72|1745.22|1740.23|1739.64|11645
1616140800000|2021-03-19 08:00:00|1742.03|1741.53|1744|1743.5|1744.53|1744.03|1738.91|1738.3|12267
1616144400000|2021-03-19 09:00:00|1744.02|1743.52|1737.23|1736.73|1745.1|1744.44|1737.06|1736.47|11683
1616148000000|2021-03-19 10:00:00|1737.26|1736.76|1737.26|1736.76|1738.59|1738.09|1735.36|1734.71|10543
1616151600000|2021-03-19 11:00:00|1737.27|1736.77|1740.97|1740.47|1742.93|1742.4|1735.26|1734.76|11595
1616155200000|2021-03-19 12:00:00|1740.96|1740.46|1739.44|1738.94|1744|1743.5|1737.98|1737.48|14009
1616158800000|2021-03-19 13:00:00|1739.45|1738.95|1736.39|1735.89|1740.32|1739.82|1733.57|1733.07|17127
1616162400000|2021-03-19 14:00:00|1736.38|1735.88|1735.89|1735.39|1738.49|1737.99|1734.74|1734.24|17933
1616166000000|2021-03-19 15:00:00|1735.9|1735.4|1740.36|1739.86|1741.3|1740.8|1734.74|1734.24|13861
1616169600000|2021-03-19 16:00:00|1740.34|1739.84|1742.67|1742.17|1742.72|1742.22|1738.76|1738.26|12546
1616173200000|2021-03-19 17:00:00|1742.66|1742.16|1743.21|1742.71|1743.79|1743.29|1741.18|1740.68|9683
1616176800000|2021-03-19 18:00:00|1743.24|1742.74|1742.82|1742.32|1744.52|1744.02|1742.63|1742.13|8398
1616180400000|2021-03-19 19:00:00|1742.79|1742.29|1742.92|1742.42|1743.7|1743.13|1740.69|1740.19|10277
1616184000000|2021-03-19 20:00:00|1742.9|1742.4|1745.44|1744.64|1747.35|1746.55|1742.06|1741.43|4673
1616364000000|2021-03-21 22:00:00|1746.06|1745.26|1738.48|1737.98|1746.06|1745.26|1738.41|1737.76|6618
1616367600000|2021-03-21 23:00:00|1738.36|1737.86|1738.59|1738.09|1741.23|1740.67|1738.36|1737.86|5092
1616371200000|2021-03-22 00:00:00|1738.58|1738.08|1739.92|1739.42|1741.3|1740.8|1737.51|1737.01|6281
1616374800000|2021-03-22 01:00:00|1739.91|1739.41|1735.8|1735.3|1739.96|1739.46|1732.84|1732.27|12088
1616378400000|2021-03-22 02:00:00|1735.81|1735.31|1739.3|1738.8|1739.43|1738.93|1735.58|1735.08|7393
1616382000000|2021-03-22 03:00:00|1739.29|1738.79|1741|1740.5|1741.65|1741.15|1738.67|1738.07|6112
1616385600000|2021-03-22 04:00:00|1741.05|1740.55|1742.97|1742.47|1743.41|1742.91|1740.43|1739.86|4786
1616389200000|2021-03-22 05:00:00|1742.95|1742.45|1737.37|1736.87|1742.95|1742.45|1737.16|1736.66|6806
1616392800000|2021-03-22 06:00:00|1737.36|1736.86|1731.07|1730.27|1738.26|1737.76|1729.84|1729.34|11278
1616396400000|2021-03-22 07:00:00|1730.93|1730.43|1729.64|1729.14|1732.72|1732.22|1727.63|1727.13|11430
1616400000000|2021-03-22 08:00:00|1729.65|1729.15|1730.27|1729.77|1732.77|1732.27|1728.55|1728.05|12618
1616403600000|2021-03-22 09:00:00|1730.22|1729.72|1731.8|1731.3|1732.03|1731.53|1728.41|1727.91|10729
1616407200000|2021-03-22 10:00:00|1731.91|1731.41|1733.74|1733.24|1734.15|1733.58|1731.31|1730.64|9896
1616410800000|2021-03-22 11:00:00|1733.76|1733.26|1736.63|1736.13|1739.36|1738.86|1733.69|1733.07|11852
1616414400000|2021-03-22 12:00:00|1736.53|1736.03|1732.41|1731.91|1737.29|1736.79|1730.98|1730.48|14669
1616418000000|2021-03-22 13:00:00|1732.43|1731.93|1733.54|1733.04|1735.82|1735.32|1730.91|1730.41|13896
1616421600000|2021-03-22 14:00:00|1733.52|1733.02|1738.26|1737.76|1738.71|1738.21|1733.26|1732.76|16425
1616425200000|2021-03-22 15:00:00|1738.22|1737.72|1738.58|1738.08|1738.96|1738.46|1734.02|1733.37|14571
1616428800000|2021-03-22 16:00:00|1738.62|1738.12|1740.66|1740.16|1740.72|1740.22|1737.81|1737.31|10163
1616432400000|2021-03-22 17:00:00|1740.67|1740.17|1740.94|1740.44|1741.29|1740.79|1738.31|1737.81|8088
1616436000000|2021-03-22 18:00:00|1740.86|1740.36|1739.68|1739.18|1741.44|1740.94|1739.52|1739.02|6366
1616439600000|2021-03-22 19:00:00|1739.63|1739.13|1739.82|1739.32|1741.08|1740.58|1739.58|1739.08|6534
1616443200000|2021-03-22 20:00:00|1739.86|1739.36|1739.37|1738.57|1739.91|1739.41|1738.42|1737.81|4065
1616450400000|2021-03-22 22:00:00|1739.82|1739.02|1739.89|1739.39|1740.25|1739.71|1738.7|1738.18|2481
1616454000000|2021-03-22 23:00:00|1739.9|1739.4|1739.67|1739.17|1740.33|1739.69|1738.91|1738.32|3183
1616457600000|2021-03-23 00:00:00|1739.65|1739.15|1737.45|1736.95|1740.83|1740.33|1736.84|1736.26|6815
1616461200000|2021-03-23 01:00:00|1737.48|1736.98|1733.81|1733.31|1738.05|1737.54|1733.38|1732.76|9962
1616464800000|2021-03-23 02:00:00|1733.78|1733.28|1734.72|1734.22|1734.89|1734.28|1731.33|1730.83|9664
1616468400000|2021-03-23 03:00:00|1734.73|1734.23|1736.04|1735.54|1736.05|1735.55|1734.09|1733.53|6399
1616472000000|2021-03-23 04:00:00|1736|1735.5|1736.05|1735.55|1737.48|1736.92|1735.64|1735.14|5147
1616475600000|2021-03-23 05:00:00|1736.1|1735.6|1737.99|1737.49|1738.69|1738.19|1735.5|1734.96|7653
1616479200000|2021-03-23 06:00:00|1738.06|1737.56|1738.57|1738.07|1739.98|1739.38|1737.05|1736.51|8568
1616482800000|2021-03-23 07:00:00|1738.6|1738.1|1737.85|1737.35|1740.38|1739.87|1736.96|1736.42|9138
1616486400000|2021-03-23 08:00:00|1737.87|1737.37|1739.67|1739.17|1740.4|1739.9|1736.62|1736.12|11575
1616490000000|2021-03-23 09:00:00|1739.66|1739.16|1738.26|1737.76|1740.46|1739.95|1736.49|1735.99|10848
1616493600000|2021-03-23 10:00:00|1738.27|1737.77|1740.58|1740.08|1742.82|1742.32|1737.94|1737.44|12017
1616497200000|2021-03-23 11:00:00|1740.6|1740.1|1739.37|1738.87|1742.3|1741.8|1739.23|1738.73|11027
1616500800000|2021-03-23 12:00:00|1739.34|1738.84|1739.57|1739.07|1741.23|1740.73|1738|1737.5|12289
1616504400000|2021-03-23 13:00:00|1739.54|1739.04|1731.42|1730.92|1740.43|1739.93|1727.69|1727.19|15909
1616508000000|2021-03-23 14:00:00|1731.45|1730.95|1730.26|1729.76|1732.06|1731.56|1726.02|1725.52|17279
1616511600000|2021-03-23 15:00:00|1730.25|1729.75|1730.75|1729.95|1730.75|1730.23|1725.36|1724.79|14947
1616515200000|2021-03-23 16:00:00|1730.59|1730.09|1727.24|1726.74|1730.61|1730.11|1726.51|1726.01|12883
1616518800000|2021-03-23 17:00:00|1727.23|1726.73|1728.2|1727.7|1728.62|1728.12|1724.97|1724.47|11410
1616522400000|2021-03-23 18:00:00|1728.26|1727.76|1727.36|1726.86|1728.81|1728.31|1726.66|1726.16|10148
1616526000000|2021-03-23 19:00:00|1727.37|1726.87|1727.43|1726.93|1729.06|1728.56|1726.71|1726.21|11416
1616529600000|2021-03-23 20:00:00|1727.55|1727.05|1727.38|1726.58|1728.39|1727.89|1726.91|1725.79|4887
1616536800000|2021-03-23 22:00:00|1728.05|1727.25|1727.23|1726.73|1728.11|1727.52|1727|1726.33|2996
1616540400000|2021-03-23 23:00:00|1727.21|1726.71|1727.63|1726.83|1728.67|1728.06|1726.52|1725.9|4537
1616544000000|2021-03-24 00:00:00|1727.44|1726.94|1727.96|1727.46|1728.32|1727.82|1725.97|1725.47|6777
1616547600000|2021-03-24 01:00:00|1727.94|1727.44|1730.84|1730.34|1731.91|1731.28|1724.2|1723.67|11900
1616551200000|2021-03-24 02:00:00|1730.86|1730.36|1732.43|1731.93|1734.74|1734.24|1730.71|1730.06|10042
1616554800000|2021-03-24 03:00:00|1732.41|1731.91|1732.08|1731.58|1733.19|1732.59|1731.61|1731.05|6002
1616558400000|2021-03-24 04:00:00|1732.06|1731.56|1733.81|1733.31|1733.99|1733.38|1731.74|1731.01|5322
1616562000000|2021-03-24 05:00:00|1733.75|1733.25|1731.61|1731.11|1734.23|1733.62|1731.39|1730.89|7276
1616565600000|2021-03-24 06:00:00|1731.62|1731.12|1731.43|1730.63|1732.42|1731.92|1729.86|1729.29|9000
1616569200000|2021-03-24 07:00:00|1731.47|1730.67|1729.25|1728.75|1732.49|1731.99|1727.5|1726.83|10939
1616572800000|2021-03-24 08:00:00|1729.21|1728.71|1731.39|1730.89|1731.47|1730.97|1728.4|1727.9|11285
1616576400000|2021-03-24 09:00:00|1731.37|1730.87|1735.01|1734.51|1735.23|1734.73|1731.07|1730.57|10968
1616580000000|2021-03-24 10:00:00|1735|1734.5|1731.54|1731.04|1736.21|1735.71|1730.46|1729.91|9553
1616583600000|2021-03-24 11:00:00|1731.71|1730.91|1730.56|1730.06|1732.28|1731.78|1729.45|1728.86|9162
1616587200000|2021-03-24 12:00:00|1730.55|1730.05|1732.52|1732.02|1733.58|1733.08|1730.08|1729.58|10693
1616590800000|2021-03-24 13:00:00|1732.53|1732.03|1730.48|1729.98|1734.31|1733.81|1728.62|1728.12|13427
1616594400000|2021-03-24 14:00:00|1730.47|1729.97|1732.55|1732.05|1732.9|1732.4|1728.64|1728.14|13528
1616598000000|2021-03-24 15:00:00|1732.54|1732.04|1734.08|1733.58|1734.38|1733.88|1729.56|1729.06|11908
1616601600000|2021-03-24 16:00:00|1734.07|1733.57|1734.43|1733.93|1738.76|1738.26|1734.04|1733.54|12117
1616605200000|2021-03-24 17:00:00|1734.44|1733.94|1735.38|1734.88|1735.5|1735|1732.22|1731.72|8813
1616608800000|2021-03-24 18:00:00|1735.37|1734.87|1734.82|1734.32|1735.98|1735.48|1733.73|1733.23|7901
1616612400000|2021-03-24 19:00:00|1734.83|1734.33|1733.38|1732.88|1735.37|1734.87|1733.24|1732.74|8476
1616616000000|2021-03-24 20:00:00|1733.45|1732.95|1735.17|1734.37|1735.35|1734.55|1733.35|1732.74|4136
1616623200000|2021-03-24 22:00:00|1735.21|1734.41|1734.42|1733.92|1735.55|1734.84|1733.83|1733.15|2525
1616626800000|2021-03-24 23:00:00|1734.41|1733.91|1734.86|1734.36|1735.41|1734.91|1733.97|1733.42|3724
1616630400000|2021-03-25 00:00:00|1734.84|1734.34|1734.23|1733.73|1735.31|1734.81|1733.44|1732.89|5544
1616634000000|2021-03-25 01:00:00|1734.25|1733.75|1733.52|1733.02|1735.64|1735.14|1732.58|1731.94|9656
1616637600000|2021-03-25 02:00:00|1733.48|1732.98|1735.46|1734.96|1735.6|1734.96|1732.28|1731.78|8142
1616641200000|2021-03-25 03:00:00|1735.54|1735.04|1735.66|1735.16|1739.46|1738.96|1735.42|1734.92|6901
1616644800000|2021-03-25 04:00:00|1735.68|1735.18|1736.21|1735.41|1736.44|1735.88|1734.32|1733.57|4791
1616648400000|2021-03-25 05:00:00|1736.03|1735.53|1734.46|1733.96|1738.26|1737.62|1734.2|1733.57|7302
1616652000000|2021-03-25 06:00:00|1734.45|1733.95|1734.08|1733.58|1735.87|1735.37|1733.56|1733.06|7697
1616655600000|2021-03-25 07:00:00|1734|1733.5|1733.4|1732.9|1734.99|1734.47|1731|1730.44|8742
1616659200000|2021-03-25 08:00:00|1733.3|1732.8|1732.49|1731.99|1734.42|1733.92|1731.31|1730.69|10463
1616662800000|2021-03-25 09:00:00|1732.61|1732.11|1732.43|1731.93|1733.04|1732.54|1731.92|1731.42|7840
1616666400000|2021-03-25 10:00:00|1732.41|1731.91|1731.78|1731.28|1732.8|1732.3|1730.2|1729.7|7637
1616670000000|2021-03-25 11:00:00|1731.79|1731.29|1728.75|1728.25|1733.75|1733.25|1728.03|1727.53|10886
1616673600000|2021-03-25 12:00:00|1728.74|1728.24|1730.27|1729.77|1731.02|1730.52|1725.26|1724.76|15510
1616677200000|2021-03-25 13:00:00|1730.16|1729.66|1739.24|1738.74|1745.76|1745.26|1728.96|1728.46|16661
1616680800000|2021-03-25 14:00:00|1739.18|1738.68|1737.28|1736.78|1741.56|1740.97|1733.47|1732.97|19119
1616684400000|2021-03-25 15:00:00|1737.29|1736.79|1731.17|1730.67|1737.81|1737.31|1730.59|1730.09|15206
1616688000000|2021-03-25 16:00:00|1731.16|1730.66|1728.6|1728.1|1732.88|1732.38|1728.12|1727.62|12846
1616691600000|2021-03-25 17:00:00|1728.54|1728.04|1727.93|1727.43|1729.23|1728.73|1722.02|1721.51|15210
1616695200000|2021-03-25 18:00:00|1727.94|1727.44|1731.01|1730.51|1731.16|1730.66|1726.72|1726.22|10763
1616698800000|2021-03-25 19:00:00|1731|1730.5|1727.16|1726.66|1731.59|1731.09|1726.49|1725.99|9165
1616702400000|2021-03-25 20:00:00|1727.12|1726.62|1727.12|1726.32|1728.44|1727.88|1726.67|1726.17|4255
1616709600000|2021-03-25 22:00:00|1728.2|1727.4|1728.23|1727.73|1729.69|1728.93|1727.49|1726.69|4640
1616713200000|2021-03-25 23:00:00|1728.21|1727.71|1727.65|1727.15|1728.57|1728.02|1726.8|1726.3|3727
1616716800000|2021-03-26 00:00:00|1727.64|1727.14|1728.76|1728.26|1729.6|1729.09|1727.29|1726.75|6444
1616720400000|2021-03-26 01:00:00|1728.75|1728.25|1728.87|1728.37|1729.63|1729.13|1726.39|1725.89|9826
1616724000000|2021-03-26 02:00:00|1728.86|1728.36|1724.24|1723.74|1730.23|1729.73|1724.24|1723.59|9294
1616727600000|2021-03-26 03:00:00|1724.22|1723.72|1725.25|1724.75|1725.48|1724.98|1723.54|1723.04|6367
1616731200000|2021-03-26 04:00:00|1725.24|1724.74|1726.72|1726.22|1726.88|1726.26|1724.21|1723.71|4169
1616734800000|2021-03-26 05:00:00|1726.71|1726.21|1728.26|1727.76|1729.55|1729.05|1726.13|1725.63|7539
1616738400000|2021-03-26 06:00:00|1728.31|1727.81|1728.72|1727.92|1729.99|1729.49|1727.02|1726.4|8340
1616742000000|2021-03-26 07:00:00|1728.68|1727.88|1727.83|1727.33|1729.01|1728.51|1726.03|1725.43|8848
1616745600000|2021-03-26 08:00:00|1727.78|1727.28|1728.11|1727.61|1729.39|1728.89|1725.74|1725.24|9366
1616749200000|2021-03-26 09:00:00|1728.12|1727.62|1730.44|1729.94|1732.32|1731.82|1727.04|1726.54|9623
1616752800000|2021-03-26 10:00:00|1730.45|1729.95|1726.08|1725.58|1730.75|1730.25|1725.38|1724.85|9329
1616756400000|2021-03-26 11:00:00|1726.04|1725.54|1725.48|1724.98|1726.46|1725.96|1721.93|1721.43|10747
1616760000000|2021-03-26 12:00:00|1725.47|1724.97|1725.17|1724.67|1729.2|1728.7|1724.3|1723.8|11515
1616763600000|2021-03-26 13:00:00|1725.16|1724.66|1729.13|1728.63|1729.33|1728.73|1724.58|1724.08|14752
1616767200000|2021-03-26 14:00:00|1729.09|1728.59|1731.47|1730.97|1732.74|1732.24|1728.62|1728.12|14361
1616770800000|2021-03-26 15:00:00|1731.46|1730.96|1734.28|1733.78|1737.04|1736.54|1731.27|1730.77|12204
1616774400000|2021-03-26 16:00:00|1734.29|1733.79|1732.61|1732.11|1734.91|1734.41|1732.47|1731.97|8964
1616778000000|2021-03-26 17:00:00|1732.62|1732.12|1732.15|1731.65|1734.61|1734.11|1731.05|1730.55|8591
1616781600000|2021-03-26 18:00:00|1732.17|1731.67|1731.69|1731.19|1732.83|1732.33|1730.52|1730.02|8564
1616785200000|2021-03-26 19:00:00|1731.74|1731.24|1732.1|1731.6|1733.02|1732.52|1731.08|1730.58|7156
1616788800000|2021-03-26 20:00:00|1732.07|1731.57|1732.86|1732.06|1733.4|1732.6|1731.9|1731.31|4440
1616968800000|2021-03-28 22:00:00|1732.94|1732.14|1731.44|1730.94|1734.01|1732.81|1730.96|1730.29|3798
1616972400000|2021-03-28 23:00:00|1731.42|1730.92|1731.42|1730.92|1732.38|1731.74|1730.99|1730.32|3324
1616976000000|2021-03-29 00:00:00|1731.39|1730.89|1731.52|1731.02|1733.01|1732.43|1730.47|1729.94|6108
1616979600000|2021-03-29 01:00:00|1731.51|1731.01|1731.85|1731.35|1732.24|1731.74|1726.68|1726.18|8951
1616983200000|2021-03-29 02:00:00|1731.87|1731.37|1732.2|1731.7|1733.2|1732.7|1730.63|1730.13|6471
1616986800000|2021-03-29 03:00:00|1732.17|1731.67|1729.76|1729.26|1732.55|1732.05|1729.56|1729.06|5313
1616990400000|2021-03-29 04:00:00|1729.73|1729.23|1728.22|1727.72|1730.16|1729.66|1727.93|1727.32|3940
1616994000000|2021-03-29 05:00:00|1728.21|1727.71|1728.91|1728.41|1729.55|1729.05|1726.54|1726.04|7582
1616997600000|2021-03-29 06:00:00|1728.89|1728.39|1725.52|1725.02|1729.36|1728.72|1725.36|1724.75|10803
1617001200000|2021-03-29 07:00:00|1725.55|1725.05|1726.64|1726.14|1728.48|1727.98|1725.27|1724.64|9057
1617004800000|2021-03-29 08:00:00|1726.65|1726.15|1725.15|1724.65|1727.29|1726.79|1724.06|1723.56|9799
1617008400000|2021-03-29 09:00:00|1725.13|1724.63|1725.03|1724.53|1726.28|1725.78|1724.19|1723.46|7872
1617012000000|2021-03-29 10:00:00|1725.02|1724.52|1727.34|1726.84|1728.62|1728.02|1724.19|1723.69|7810
1617015600000|2021-03-29 11:00:00|1727.39|1726.89|1726.48|1725.98|1727.81|1727.31|1725.4|1724.9|8170
1617019200000|2021-03-29 12:00:00|1726.5|1726|1724.19|1723.69|1728.33|1727.83|1722.2|1721.7|11116
1617022800000|2021-03-29 13:00:00|1724.21|1723.71|1711.56|1711.06|1726.56|1726.06|1706.47|1705.97|13153
1617026400000|2021-03-29 14:00:00|1711.51|1711.01|1711.19|1710.69|1712.93|1712.43|1706.08|1705.45|11265
1617030000000|2021-03-29 15:00:00|1711.37|1710.87|1712|1711.5|1712.62|1712.12|1709|1708.5|8604
1617033600000|2021-03-29 16:00:00|1711.96|1711.46|1713.53|1713.03|1716.13|1715.63|1711.79|1711.29|7289
1617037200000|2021-03-29 17:00:00|1713.56|1713.06|1711.95|1711.45|1714.91|1714.41|1711.87|1711.27|6310
1617040800000|2021-03-29 18:00:00|1711.96|1711.46|1710.89|1710.39|1711.97|1711.47|1710.04|1709.54|7275
1617044400000|2021-03-29 19:00:00|1710.92|1710.42|1711.76|1711.26|1712.02|1711.52|1710.45|1709.95|6800
1617048000000|2021-03-29 20:00:00|1711.7|1711.2|1712.81|1712.01|1712.91|1712.15|1710.66|1710.16|2500
1617055200000|2021-03-29 22:00:00|1713.47|1712.67|1712.01|1711.51|1713.65|1713.04|1711.98|1711.48|2866
1617058800000|2021-03-29 23:00:00|1712.04|1711.54|1712.28|1711.78|1713.01|1712.51|1710.89|1710.21|3375
1617062400000|2021-03-30 00:00:00|1712.25|1711.75|1713.48|1712.98|1714.58|1714.08|1711.12|1710.62|5220
1617066000000|2021-03-30 01:00:00|1713.49|1712.99|1710.67|1710.17|1714.71|1714.21|1709.07|1708.57|7541
1617069600000|2021-03-30 02:00:00|1710.61|1710.11|1706.48|1705.98|1711.06|1710.52|1705.01|1704.51|6539
1617073200000|2021-03-30 03:00:00|1706.47|1705.97|1707.73|1707.23|1708.49|1707.99|1706.2|1705.7|4952
1617076800000|2021-03-30 04:00:00|1707.74|1707.24|1708.13|1707.63|1708.43|1707.83|1706.44|1705.93|4166
1617080400000|2021-03-30 05:00:00|1708.14|1707.64|1705.47|1704.97|1708.52|1708.02|1704.91|1704.41|6015
1617084000000|2021-03-30 06:00:00|1705.48|1704.98|1703.45|1702.95|1708.9|1708.33|1702.47|1701.81|9363
1617087600000|2021-03-30 07:00:00|1703.48|1702.98|1697.64|1697.14|1705.47|1704.97|1695.73|1695.21|9788
1617091200000|2021-03-30 08:00:00|1697.55|1697.05|1698.36|1697.86|1701|1700.5|1696.48|1695.98|8210
1617094800000|2021-03-30 09:00:00|1698.27|1697.77|1696.56|1696.06|1701.32|1700.77|1696.38|1695.88|6956
1617098400000|2021-03-30 10:00:00|1696.59|1696.09|1693.53|1693.03|1697.01|1696.51|1693.22|1692.72|7257
1617102000000|2021-03-30 11:00:00|1693.52|1693.02|1688.65|1688.15|1693.86|1693.36|1686.56|1685.93|9280
1617105600000|2021-03-30 12:00:00|1688.61|1688.11|1684.14|1683.64|1690.79|1690.29|1679.05|1678.55|11244
1617109200000|2021-03-30 13:00:00|1684.13|1683.63|1688.68|1687.88|1688.88|1688.38|1681.89|1681.39|11492
1617112800000|2021-03-30 14:00:00|1688.54|1688.04|1684.58|1684.08|1688.54|1688.04|1682.27|1681.77|16579
1617116400000|2021-03-30 15:00:00|1684.61|1684.11|1687.29|1686.79|1687.98|1687.48|1683.19|1682.69|13016
1617120000000|2021-03-30 16:00:00|1687.35|1686.85|1685.83|1685.33|1687.5|1687|1684.11|1683.61|10057
1617123600000|2021-03-30 17:00:00|1685.82|1685.32|1684.34|1683.84|1687.03|1686.53|1684.34|1683.84|8445
1617127200000|2021-03-30 18:00:00|1684.36|1683.86|1682.01|1681.51|1685.01|1684.51|1681.94|1681.44|9108
1617130800000|2021-03-30 19:00:00|1682|1681.5|1682.37|1681.87|1684.64|1684.14|1681.9|1681.4|7265
1617134400000|2021-03-30 20:00:00|1682.7|1682.2|1685.54|1684.74|1685.81|1685.16|1682.55|1682.05|4284
1617141600000|2021-03-30 22:00:00|1685.23|1684.43|1683.7|1683.2|1686.41|1685.7|1683.11|1682.61|5485
1617145200000|2021-03-30 23:00:00|1683.71|1683.21|1685.85|1685.35|1686.06|1685.46|1683.23|1682.73|4394
1617148800000|2021-03-31 00:00:00|1685.82|1685.32|1684.46|1683.96|1686.76|1686.26|1683.79|1683.29|6978
1617152400000|2021-03-31 01:00:00|1684.49|1683.99|1682.63|1682.13|1686.77|1686.18|1678.97|1678.47|11723
1617156000000|2021-03-31 02:00:00|1682.56|1682.06|1678.7|1678.2|1683.37|1682.87|1678.23|1677.73|9142
1617159600000|2021-03-31 03:00:00|1678.69|1678.19|1679.82|1679.32|1681.04|1680.54|1678.24|1677.74|8198
1617163200000|2021-03-31 04:00:00|1679.83|1679.33|1679.72|1679.22|1680.86|1680.29|1678.81|1678.31|4621
1617166800000|2021-03-31 05:00:00|1679.66|1679.16|1684.03|1683.53|1684.18|1683.61|1678.9|1678.4|6760
1617170400000|2021-03-31 06:00:00|1684.01|1683.51|1686.71|1686.21|1689.16|1688.62|1682.11|1681.61|12514
1617174000000|2021-03-31 07:00:00|1686.72|1686.22|1684.46|1683.96|1688.43|1687.93|1684.13|1683.63|11006
1617177600000|2021-03-31 08:00:00|1684.48|1683.98|1686.35|1685.85|1687.19|1686.69|1682.93|1682.43|10418
1617181200000|2021-03-31 09:00:00|1686.27|1685.77|1686.14|1685.64|1687.29|1686.72|1685.08|1684.58|8197
1617184800000|2021-03-31 10:00:00|1686.1|1685.6|1687.55|1686.75|1689.43|1688.93|1685.71|1685.21|8264
1617188400000|2021-03-31 11:00:00|1687.43|1686.93|1685.2|1684.7|1689.04|1688.54|1684.83|1684.33|8883
1617192000000|2021-03-31 12:00:00|1685.23|1684.73|1687.77|1687.27|1689.84|1689.34|1682.63|1682.13|13595
1617195600000|2021-03-31 13:00:00|1687.76|1687.26|1697.59|1697.09|1698.28|1697.78|1687.17|1686.67|14026
1617199200000|2021-03-31 14:00:00|1697.6|1697.1|1704.31|1703.81|1706.49|1705.99|1694.09|1693.59|16518
1617202800000|2021-03-31 15:00:00|1704.24|1703.74|1708.49|1707.99|1709.01|1708.51|1702.15|1701.65|14011
1617206400000|2021-03-31 16:00:00|1708.5|1708|1712.26|1711.76|1712.67|1712.17|1707.58|1707.08|10772
1617210000000|2021-03-31 17:00:00|1712.21|1711.71|1711.12|1710.62|1715.56|1715.06|1710.93|1710.43|10724
1617213600000|2021-03-31 18:00:00|1711.13|1710.63|1708.22|1707.72|1711.43|1710.93|1707.56|1707.06|9621
1617217200000|2021-03-31 19:00:00|1708.24|1707.74|1708.24|1707.74|1709.63|1709.13|1706.72|1706.22|9330
1617220800000|2021-03-31 20:00:00|1708.05|1707.55|1708.05|1707.25|1708.87|1708.24|1706.22|1705.55|4643
1617228000000|2021-03-31 22:00:00|1708.53|1707.73|1708.16|1707.66|1709.15|1708.59|1707.2|1706.56|3857
1617231600000|2021-03-31 23:00:00|1708.33|1707.53|1707.76|1707.26|1709.63|1709|1707.59|1707.04|3849
1617235200000|2021-04-01 00:00:00|1707.77|1707.27|1707.22|1706.72|1708.5|1708|1706.15|1705.58|7164
1617238800000|2021-04-01 01:00:00|1707.21|1706.71|1710.94|1710.44|1711.27|1710.74|1706.08|1705.54|9197
1617242400000|2021-04-01 02:00:00|1711.02|1710.52|1712.44|1711.94|1712.49|1711.99|1709.58|1709.08|8045
1617246000000|2021-04-01 03:00:00|1712.43|1711.93|1713.16|1712.66|1714.47|1713.97|1712.33|1711.83|6361
1617249600000|2021-04-01 04:00:00|1713.17|1712.67|1711.61|1711.11|1713.58|1713.08|1711.05|1710.55|5101
1617253200000|2021-04-01 05:00:00|1711.6|1711.1|1715.09|1714.29|1715.37|1714.85|1710.42|1709.88|8400
1617256800000|2021-04-01 06:00:00|1715.07|1714.27|1715.67|1715.17|1717.97|1717.44|1712.02|1711.52|10648
1617260400000|2021-04-01 07:00:00|1715.69|1715.19|1718.82|1718.32|1720.27|1719.77|1715.03|1714.53|10549
1617264000000|2021-04-01 08:00:00|1718.79|1718.29|1716.56|1716.06|1720.01|1719.51|1715.91|1715.39|9096
1617267600000|2021-04-01 09:00:00|1716.52|1716.02|1715.1|1714.6|1717.3|1716.8|1713.46|1712.96|8507
1617271200000|2021-04-01 10:00:00|1715.11|1714.61|1713.43|1712.93|1716.16|1715.66|1713.3|1712.8|7810
1617274800000|2021-04-01 11:00:00|1713.44|1712.94|1717.24|1716.74|1717.7|1717.2|1710.76|1710.26|8752
1617278400000|2021-04-01 12:00:00|1717.38|1716.88|1719.12|1718.62|1720.42|1719.92|1715.93|1715.43|13017
1617282000000|2021-04-01 13:00:00|1719.15|1718.65|1724.99|1724.49|1728.44|1727.94|1719.15|1718.65|14876
1617285600000|2021-04-01 14:00:00|1725.14|1724.34|1729|1728.5|1729.68|1729.18|1721.78|1721.28|16022
1617289200000|2021-04-01 15:00:00|1728.99|1728.49|1728.68|1728.18|1730.43|1729.93|1727.95|1727.45|13865
1617292800000|2021-04-01 16:00:00|1728.69|1728.19|1726.26|1725.76|1728.69|1728.19|1725.51|1725.01|9016
1617296400000|2021-04-01 17:00:00|1726.28|1725.78|1728.43|1727.93|1730.01|1729.51|1725.96|1725.46|8299
1617300000000|2021-04-01 18:00:00|1728.44|1727.94|1726.95|1726.45|1728.71|1728.21|1726.63|1726.13|6328
1617303600000|2021-04-01 19:00:00|1727.02|1726.52|1729.42|1728.92|1730.47|1729.97|1726.59|1726.09|6336
1617307200000|2021-04-01 20:00:00|1729.29|1728.79|1730.25|1729.45|1731.65|1730.29|1728.37|1727.83|3594
1617573600000|2021-04-04 22:00:00|1727.66|1726.86|1728.81|1728.01|1730.36|1729.74|1727.4|1726.6|5805
1617577200000|2021-04-04 23:00:00|1728.83|1728.03|1728.39|1727.89|1730.02|1729.45|1727.33|1726.64|4113
1617580800000|2021-04-05 00:00:00|1728.5|1727.7|1728.24|1727.74|1728.99|1728.43|1726.93|1726.37|4990
1617584400000|2021-04-05 01:00:00|1728.26|1727.76|1728.11|1727.61|1730.38|1729.76|1728.06|1727.45|4171
1617588000000|2021-04-05 02:00:00|1728.12|1727.62|1725.69|1725.19|1728.96|1728.46|1724.81|1724.11|4777
1617591600000|2021-04-05 03:00:00|1725.71|1725.21|1725.31|1724.81|1726.41|1725.79|1724.76|1724.15|3625
1617595200000|2021-04-05 04:00:00|1725.29|1724.79|1724.84|1724.34|1725.34|1724.84|1724.02|1723.42|4235
1617598800000|2021-04-05 05:00:00|1724.85|1724.35|1723.02|1722.22|1726.11|1725.44|1722.56|1721.94|4345
1617602400000|2021-04-05 06:00:00|1722.87|1722.37|1726.4|1725.9|1726.96|1726.3|1721.52|1720.87|7492
1617606000000|2021-04-05 07:00:00|1726.37|1725.87|1726.91|1726.41|1728.53|1727.88|1724.98|1724.34|7481
1617609600000|2021-04-05 08:00:00|1726.9|1726.4|1725.77|1725.27|1728.96|1728.33|1725.37|1724.71|7394
1617613200000|2021-04-05 09:00:00|1725.74|1725.24|1726.03|1725.53|1726.54|1726.04|1724.72|1724.11|5172
1617616800000|2021-04-05 10:00:00|1726.02|1725.52|1724.58|1724.08|1726.61|1725.96|1723.48|1722.88|6018
1617620400000|2021-04-05 11:00:00|1724.59|1724.09|1725.24|1724.74|1727.71|1727.21|1724.59|1724.09|6840
1617624000000|2021-04-05 12:00:00|1725.27|1724.77|1723.52|1723.02|1730.16|1729.51|1722.22|1721.55|12975
1617627600000|2021-04-05 13:00:00|1723.53|1723.03|1727.59|1727.09|1728.03|1727.51|1722.72|1722.22|12920
1617631200000|2021-04-05 14:00:00|1727.72|1726.92|1729.28|1728.78|1730.33|1729.73|1726.19|1725.63|14765
1617634800000|2021-04-05 15:00:00|1729.35|1728.85|1730.7|1730.2|1733.94|1733.38|1725.86|1725.29|12018
1617638400000|2021-04-05 16:00:00|1730.68|1730.18|1728.41|1727.91|1730.96|1730.43|1728.23|1727.73|8458
1617642000000|2021-04-05 17:00:00|1728.4|1727.9|1725.67|1725.17|1728.96|1728.3|1725.55|1725.05|8854
1617645600000|2021-04-05 18:00:00|1725.66|1725.16|1726.21|1725.71|1728.51|1727.87|1725.27|1724.69|8222
1617649200000|2021-04-05 19:00:00|1726.19|1725.69|1728.45|1727.95|1728.93|1728.29|1726.17|1725.67|8798
1617652800000|2021-04-05 20:00:00|1728.37|1727.87|1728.65|1727.85|1729.08|1728.38|1727.78|1727.06|3612
1617660000000|2021-04-05 22:00:00|1728.58|1727.78|1727.71|1726.91|1729.51|1728.83|1727.53|1726.87|3421
1617663600000|2021-04-05 23:00:00|1727.73|1726.93|1729.8|1729|1730|1729.39|1727.57|1726.84|3147
1617667200000|2021-04-06 00:00:00|1729.82|1729.02|1729.63|1728.83|1731.22|1730.63|1727.86|1727.24|6437
1617670800000|2021-04-06 01:00:00|1729.54|1729.04|1734.59|1734.09|1735.91|1735.25|1728.76|1728.25|10540
1617674400000|2021-04-06 02:00:00|1734.6|1734.1|1734.79|1734.29|1735.38|1734.75|1733.44|1732.86|7506
1617678000000|2021-04-06 03:00:00|1734.78|1734.28|1733.85|1733.35|1734.96|1734.46|1732.92|1732.32|6025
1617681600000|2021-04-06 04:00:00|1733.82|1733.32|1736.02|1735.52|1736.44|1735.82|1733.52|1732.89|4653
1617685200000|2021-04-06 05:00:00|1736|1735.5|1737.93|1737.43|1738.19|1737.48|1735.37|1734.79|6982
1617688800000|2021-04-06 06:00:00|1737.91|1737.41|1730.29|1729.79|1739.07|1738.42|1730|1729.43|11301
1617692400000|2021-04-06 07:00:00|1730.37|1729.87|1733.74|1733.24|1733.76|1733.26|1727.97|1727.36|12811
1617696000000|2021-04-06 08:00:00|1733.76|1733.26|1732.88|1732.38|1734.81|1734.2|1729.83|1729.22|11214
1617699600000|2021-04-06 09:00:00|1732.89|1732.39|1732.36|1731.86|1734.04|1733.5|1730.64|1730.06|7706
1617703200000|2021-04-06 10:00:00|1732.35|1731.85|1733.15|1732.65|1733.34|1732.84|1731.36|1730.86|7080
1617706800000|2021-04-06 11:00:00|1733.16|1732.66|1736.57|1736.07|1737.33|1736.78|1732.83|1732.33|9003
1617710400000|2021-04-06 12:00:00|1736.65|1736.15|1736.16|1735.66|1739.26|1738.76|1734.48|1733.92|12637
1617714000000|2021-04-06 13:00:00|1736.26|1735.76|1740.99|1740.49|1742.32|1741.82|1734.45|1733.9|13429
1617717600000|2021-04-06 14:00:00|1741|1740.5|1743.81|1743.31|1744.89|1744.35|1740.02|1739.52|15367
1617721200000|2021-04-06 15:00:00|1743.83|1743.33|1745.49|1744.99|1745.73|1745.23|1742.55|1742.05|10723
1617724800000|2021-04-06 16:00:00|1745.5|1745|1743.49|1742.99|1745.68|1745.18|1742.91|1742.33|7763
1617728400000|2021-04-06 17:00:00|1743.5|1743|1744.1|1743.6|1744.21|1743.64|1740.26|1739.76|8571
1617732000000|2021-04-06 18:00:00|1744.11|1743.61|1743.63|1743.13|1744.72|1744.16|1742.67|1742.12|7296
1617735600000|2021-04-06 19:00:00|1743.66|1743.16|1742.85|1742.35|1744.8|1744.26|1741.38|1740.88|7060
1617739200000|2021-04-06 20:00:00|1742.82|1742.32|1743.5|1742.7|1744.56|1743.98|1742.49|1741.89|3657
1617746400000|2021-04-06 22:00:00|1743.55|1742.75|1743.49|1742.69|1744.82|1744.17|1742.92|1742.27|3661
1617750000000|2021-04-06 23:00:00|1743.48|1742.68|1743.57|1743.07|1744.3|1743.68|1742.76|1742.14|2387
1617753600000|2021-04-07 00:00:00|1743.52|1743.02|1741.41|1740.91|1743.74|1743.19|1740.87|1740.32|5587
1617757200000|2021-04-07 01:00:00|1741.43|1740.93|1737.6|1737.1|1742.22|1741.56|1737.44|1736.84|9027
1617760800000|2021-04-07 02:00:00|1737.61|1737.11|1736.6|1736.1|1739.19|1738.51|1736.16|1735.54|7792
1617764400000|2021-04-07 03:00:00|1736.59|1736.09|1738.55|1738.05|1738.86|1738.22|1736.56|1735.93|4503
1617768000000|2021-04-07 04:00:00|1738.56|1738.06|1739.41|1738.91|1739.6|1738.94|1738.45|1737.8|3266
1617771600000|2021-04-07 05:00:00|1739.4|1738.9|1738.07|1737.57|1739.65|1739.02|1737.33|1736.72|5419
1617775200000|2021-04-07 06:00:00|1738.22|1737.42|1741.63|1741.13|1742.81|1742.2|1736.52|1735.89|10607
1617778800000|2021-04-07 07:00:00|1741.64|1741.14|1741.34|1740.84|1742.35|1741.78|1739.71|1739.15|10159
1617782400000|2021-04-07 08:00:00|1741.33|1740.83|1738.27|1737.77|1741.5|1741|1736.78|1736.21|8898
1617786000000|2021-04-07 09:00:00|1738.25|1737.75|1738.04|1737.54|1738.69|1738.19|1736.5|1735.96|7391
1617789600000|2021-04-07 10:00:00|1738.05|1737.55|1738.71|1737.91|1739.6|1739.07|1736.12|1735.62|8048
1617793200000|2021-04-07 11:00:00|1738.56|1738.06|1734.9|1734.4|1738.63|1738.12|1734.12|1733.47|9551
1617796800000|2021-04-07 12:00:00|1734.88|1734.38|1738.23|1737.73|1739.28|1738.78|1730.9|1730.39|12840
1617800400000|2021-04-07 13:00:00|1738.24|1737.74|1740.24|1739.74|1740.43|1739.93|1734.93|1734.43|12085
1617804000000|2021-04-07 14:00:00|1740.25|1739.75|1741.52|1741.02|1742.41|1741.91|1737.39|1736.89|12768
1617807600000|2021-04-07 15:00:00|1741.45|1740.95|1741.73|1741.23|1743.49|1742.99|1739.12|1738.62|10385
1617811200000|2021-04-07 16:00:00|1741.72|1741.22|1740.78|1740.28|1741.93|1741.43|1740.22|1739.67|7330
1617814800000|2021-04-07 17:00:00|1740.77|1740.27|1740.52|1740.02|1742.34|1741.84|1739.46|1738.96|7402
1617818400000|2021-04-07 18:00:00|1740.53|1740.03|1739.46|1738.96|1742.91|1742.38|1738.86|1738.36|8294
1617822000000|2021-04-07 19:00:00|1739.48|1738.98|1737.71|1737.21|1739.98|1739.38|1735.85|1735.35|7610
1617825600000|2021-04-07 20:00:00|1737.57|1737.07|1738.18|1737.38|1738.48|1737.93|1736.38|1735.74|3286
1617832800000|2021-04-07 22:00:00|1738.38|1737.88|1737.02|1736.52|1738.68|1738.05|1736.59|1735.92|3204
1617836400000|2021-04-07 23:00:00|1737.03|1736.53|1737.21|1736.71|1737.91|1737.34|1735.64|1734.99|4159
1617840000000|2021-04-08 00:00:00|1737.17|1736.67|1736.57|1736.07|1737.73|1737.13|1736.46|1735.89|4289
1617843600000|2021-04-08 01:00:00|1736.56|1736.06|1736.57|1736.07|1738.04|1737.47|1733.49|1732.89|8956
1617847200000|2021-04-08 02:00:00|1736.61|1736.11|1737.14|1736.64|1737.33|1736.78|1735.07|1734.46|6012
1617850800000|2021-04-08 03:00:00|1737.29|1736.49|1738.98|1738.48|1740.18|1739.63|1737.05|1736.39|5024
1617854400000|2021-04-08 04:00:00|1738.99|1738.49|1740.36|1739.56|1740.7|1740.07|1738.98|1738.38|3015
1617858000000|2021-04-08 05:00:00|1740.2|1739.7|1743.45|1742.95|1745.71|1745.21|1739.83|1739.25|8174
1617861600000|2021-04-08 06:00:00|1743.62|1742.82|1743.57|1743.07|1745.21|1744.64|1742.16|1741.57|10544
1617865200000|2021-04-08 07:00:00|1743.61|1743.11|1745.53|1745.03|1747.96|1747.46|1742.75|1742.11|10013
1617868800000|2021-04-08 08:00:00|1745.54|1745.04|1743.52|1743.02|1746.16|1745.56|1741.82|1741.25|9465
1617872400000|2021-04-08 09:00:00|1743.53|1743.03|1743.52|1743.02|1744.64|1744.07|1742.52|1741.9|8450
1617876000000|2021-04-08 10:00:00|1743.53|1743.03|1746.16|1745.66|1747.97|1747.38|1743.53|1743.03|8268
1617879600000|2021-04-08 11:00:00|1746.17|1745.67|1749.94|1749.44|1751.58|1751.08|1746.17|1745.56|9546
1617883200000|2021-04-08 12:00:00|1749.82|1749.32|1747.74|1747.24|1750.72|1750.09|1746.59|1746.04|12217
1617886800000|2021-04-08 13:00:00|1747.76|1747.26|1754.12|1753.62|1757.88|1757.38|1747.67|1747.15|12627
1617890400000|2021-04-08 14:00:00|1754.13|1753.63|1756.66|1756.16|1759.09|1758.49|1753.98|1753.48|14243
1617894000000|2021-04-08 15:00:00|1756.67|1756.17|1756.03|1755.53|1757.34|1756.84|1753.94|1753.44|10057
1617897600000|2021-04-08 16:00:00|1756.02|1755.52|1757.36|1756.86|1757.93|1757.43|1755.56|1755.06|7836
1617901200000|2021-04-08 17:00:00|1757.35|1756.85|1755.16|1754.66|1757.84|1757.34|1755.06|1754.52|6040
1617904800000|2021-04-08 18:00:00|1755.2|1754.7|1755.25|1754.75|1755.8|1755.3|1754.83|1754.33|4976
1617908400000|2021-04-08 19:00:00|1755.29|1754.79|1756.18|1755.68|1756.29|1755.79|1754.45|1753.85|5358
1617912000000|2021-04-08 20:00:00|1756.15|1755.65|1755.87|1755.07|1758.12|1757.5|1755.66|1754.98|4002
1617919200000|2021-04-08 22:00:00|1755.78|1755.28|1755.38|1754.58|1756.46|1755.81|1754.43|1753.82|2530
1617922800000|2021-04-08 23:00:00|1755.4|1754.6|1754.51|1754.01|1756.16|1755.59|1754.3|1753.69|3008
1617926400000|2021-04-09 00:00:00|1754.55|1754.05|1755.55|1755.05|1755.68|1755.08|1753.5|1752.87|5281
1617930000000|2021-04-09 01:00:00|1755.54|1755.04|1756.96|1756.46|1757.86|1757.21|1754.25|1753.75|9222
1617933600000|2021-04-09 02:00:00|1756.94|1756.44|1753.01|1752.51|1757|1756.5|1752.85|1752.35|8920
1617937200000|2021-04-09 03:00:00|1753.18|1752.38|1753.49|1752.99|1753.75|1753.17|1751.7|1751.11|6193
1617940800000|2021-04-09 04:00:00|1753.5|1753|1752.46|1751.96|1754.01|1753.44|1751.96|1751.35|4059
1617944400000|2021-04-09 05:00:00|1752.45|1751.95|1750.95|1750.15|1753.12|1752.44|1749.65|1749.04|7598
1617948000000|2021-04-09 06:00:00|1750.8|1750.3|1749.17|1748.67|1751.16|1750.57|1747.94|1747.28|10745
1617951600000|2021-04-09 07:00:00|1749.18|1748.68|1747.81|1747.31|1749.18|1748.68|1744.41|1743.81|10958
1617955200000|2021-04-09 08:00:00|1747.8|1747.3|1745.82|1745.32|1747.96|1747.37|1744.33|1743.83|8914
1617958800000|2021-04-09 09:00:00|1745.73|1745.23|1746.24|1745.74|1747.87|1747.37|1745.33|1744.81|7271
1617962400000|2021-04-09 10:00:00|1746.22|1745.72|1745.91|1745.41|1747.22|1746.67|1743.87|1743.37|8360
1617966000000|2021-04-09 11:00:00|1745.88|1745.38|1745.06|1744.56|1749.37|1748.75|1744.95|1744.32|8737
1617969600000|2021-04-09 12:00:00|1745.09|1744.59|1738.5|1738|1745.42|1744.92|1736.03|1735.39|14177
1617973200000|2021-04-09 13:00:00|1738.62|1738.12|1740.17|1739.37|1742.1|1741.6|1731.48|1730.98|14454
1617976800000|2021-04-09 14:00:00|1740.12|1739.62|1745.34|1744.84|1747.14|1746.64|1739.7|1739.07|14400
1617980400000|2021-04-09 15:00:00|1745.35|1744.85|1745.11|1744.61|1746.34|1745.84|1742.62|1742.08|11338
1617984000000|2021-04-09 16:00:00|1745.08|1744.58|1745.28|1744.78|1746.68|1746.18|1744.35|1743.85|7129
1617987600000|2021-04-09 17:00:00|1745.26|1744.76|1744.04|1743.54|1746.02|1745.52|1743.93|1743.43|7023
1617991200000|2021-04-09 18:00:00|1744.06|1743.56|1743.49|1742.99|1744.2|1743.7|1741.7|1741.17|7253
1617994800000|2021-04-09 19:00:00|1743.46|1742.96|1743.36|1742.86|1744.23|1743.61|1742.17|1741.53|6885
1617998400000|2021-04-09 20:00:00|1743.47|1742.67|1744.43|1743.63|1744.83|1744.03|1742.82|1742.18|2944
1618178400000|2021-04-11 22:00:00|1744.24|1743.44|1742.03|1741.23|1744.71|1743.91|1741.75|1741.1|2926
1618182000000|2021-04-11 23:00:00|1742.04|1741.24|1742.08|1741.28|1742.99|1742.39|1740.85|1740.12|3840
1618185600000|2021-04-12 00:00:00|1741.87|1741.37|1742.08|1741.58|1743.04|1742.45|1740.68|1740.11|3964
1618189200000|2021-04-12 01:00:00|1742.1|1741.6|1739.65|1739.15|1743.71|1743.21|1739.01|1738.49|9670
1618192800000|2021-04-12 02:00:00|1739.61|1739.11|1739.68|1739.18|1739.98|1739.44|1737.02|1736.49|7477
1618196400000|2021-04-12 03:00:00|1739.69|1739.19|1738.99|1738.49|1740.65|1740.01|1737.58|1737.05|4899
1618200000000|2021-04-12 04:00:00|1738.98|1738.48|1738.82|1738.32|1739.44|1738.88|1738.06|1737.56|3350
1618203600000|2021-04-12 05:00:00|1738.8|1738.3|1738.76|1738.26|1738.98|1738.48|1735.55|1734.95|5722
1618207200000|2021-04-12 06:00:00|1738.91|1738.11|1741.15|1740.65|1742.48|1741.9|1738.42|1737.81|9530
1618210800000|2021-04-12 07:00:00|1741.17|1740.67|1739.47|1738.97|1742.52|1741.94|1738.55|1738.01|9258
1618214400000|2021-04-12 08:00:00|1739.46|1738.96|1738.38|1737.58|1740.13|1739.55|1737.42|1736.84|7229
1618218000000|2021-04-12 09:00:00|1738.25|1737.75|1741.68|1741.18|1743.53|1743.03|1738.14|1737.56|7737
1618221600000|2021-04-12 10:00:00|1741.67|1741.17|1740.95|1740.45|1742.72|1742.14|1740.56|1740.06|6543
1618225200000|2021-04-12 11:00:00|1740.96|1740.46|1742.71|1742.21|1744.52|1744.02|1740.69|1740.11|7793
1618228800000|2021-04-12 12:00:00|1742.73|1742.23|1739.18|1738.68|1745.34|1744.84|1739.16|1738.66|11069
1618232400000|2021-04-12 13:00:00|1739.2|1738.7|1733.77|1733.27|1740.72|1740.1|1732.36|1731.86|14126
1618236000000|2021-04-12 14:00:00|1733.69|1733.19|1734.33|1733.83|1736.85|1736.35|1730.77|1730.27|15030
1618239600000|2021-04-12 15:00:00|1734.31|1733.81|1732.48|1731.98|1736.47|1735.97|1731.73|1731.23|11187
1618243200000|2021-04-12 16:00:00|1732.5|1732|1733.31|1732.81|1733.77|1733.15|1730.97|1730.47|9103
1618246800000|2021-04-12 17:00:00|1733.27|1732.77|1732.07|1731.57|1734.36|1733.76|1731.89|1731.39|7994
1618250400000|2021-04-12 18:00:00|1732.1|1731.6|1730.73|1730.23|1732.7|1732.2|1727.7|1727.2|9461
1618254000000|2021-04-12 19:00:00|1730.74|1730.24|1732.85|1732.35|1732.87|1732.37|1730.23|1729.73|6252
1618257600000|2021-04-12 20:00:00|1732.97|1732.17|1733.26|1732.46|1733.57|1732.79|1732.11|1731.55|3503
1618264800000|2021-04-12 22:00:00|1733.27|1732.47|1733.1|1732.3|1734.14|1733.5|1732.43|1731.77|2827
1618268400000|2021-04-12 23:00:00|1733.14|1732.34|1732.31|1731.81|1733.72|1733.12|1732.2|1731.62|2765
1618272000000|2021-04-13 00:00:00|1732.27|1731.77|1730.89|1730.39|1732.43|1731.93|1729.97|1729.38|5762
1618275600000|2021-04-13 01:00:00|1730.9|1730.4|1733.57|1733.07|1734.28|1733.69|1728.36|1727.86|10377
1618279200000|2021-04-13 02:00:00|1733.58|1733.08|1736.12|1735.62|1736.84|1736.23|1733.37|1732.82|7820
1618282800000|2021-04-13 03:00:00|1736.13|1735.63|1732.12|1731.62|1736.43|1735.84|1731.65|1731.05|5605
1618286400000|2021-04-13 04:00:00|1732.13|1731.63|1730.26|1729.76|1732.6|1732.05|1728.85|1728.27|5114
1618290000000|2021-04-13 05:00:00|1730.29|1729.79|1728.05|1727.55|1731.17|1730.59|1725.31|1724.69|8050
1618293600000|2021-04-13 06:00:00|1728.08|1727.58|1724.72|1724.22|1728.24|1727.64|1724.09|1723.39|9490
1618297200000|2021-04-13 07:00:00|1724.75|1724.25|1727.95|1727.45|1728.73|1728.23|1724.01|1723.51|9615
1618300800000|2021-04-13 08:00:00|1727.96|1727.46|1728.55|1728.05|1729.19|1728.69|1726.32|1725.67|8057
1618304400000|2021-04-13 09:00:00|1728.59|1728.09|1726.7|1726.2|1730.54|1729.98|1726.3|1725.8|7384
1618308000000|2021-04-13 10:00:00|1726.68|1726.18|1726.28|1725.78|1727.84|1727.34|1724.94|1724.33|6939
1618311600000|2021-04-13 11:00:00|1726.25|1725.75|1729.41|1728.91|1730.61|1730.07|1726.01|1725.51|11353
1618315200000|2021-04-13 12:00:00|1729.38|1728.88|1736.74|1736.24|1742.54|1742.04|1728.83|1728.31|15463
1618318800000|2021-04-13 13:00:00|1736.7|1736.2|1748.44|1747.94|1749.38|1748.75|1736.7|1736.2|16213
1618322400000|2021-04-13 14:00:00|1748.43|1747.93|1743.37|1742.87|1749.15|1748.54|1740.59|1740.09|14031
1618326000000|2021-04-13 15:00:00|1743.36|1742.86|1744.12|1743.62|1744.54|1744.04|1741.3|1740.8|9453
1618329600000|2021-04-13 16:00:00|1744.11|1743.61|1742.93|1742.43|1745.58|1745.08|1742.05|1741.55|7798
1618333200000|2021-04-13 17:00:00|1742.9|1742.4|1745.34|1744.84|1748.01|1747.43|1742.89|1742.39|10281
1618336800000|2021-04-13 18:00:00|1745.35|1744.85|1745.53|1745.03|1746.96|1746.46|1744.31|1743.81|7052
1618340400000|2021-04-13 19:00:00|1745.54|1745.04|1745.21|1744.71|1746.51|1745.89|1744.42|1743.83|7316
1618344000000|2021-04-13 20:00:00|1745.02|1744.52|1745.71|1744.91|1746.28|1745.78|1744.8|1744.29|3274
1618351200000|2021-04-13 22:00:00|1745.99|1745.49|1745.62|1744.82|1747.04|1746.24|1744.46|1743.85|4817
1618354800000|2021-04-13 23:00:00|1745.61|1744.81|1746.95|1746.45|1747.36|1746.77|1745.41|1744.69|3344
1618358400000|2021-04-14 00:00:00|1746.94|1746.44|1747.34|1746.84|1747.65|1747.15|1745.42|1744.78|5462
1618362000000|2021-04-14 01:00:00|1747.38|1746.88|1746.09|1745.59|1749.7|1749.2|1744.79|1744.29|9161
1618365600000|2021-04-14 02:00:00|1746.1|1745.6|1745.41|1744.91|1746.9|1746.39|1744.2|1743.58|7214
1618369200000|2021-04-14 03:00:00|1745.4|1744.9|1744.24|1743.74|1745.59|1745.03|1743.88|1743.3|4930
1618372800000|2021-04-14 04:00:00|1744.25|1743.75|1743.18|1742.68|1744.84|1744.2|1743.08|1742.58|3451
1618376400000|2021-04-14 05:00:00|1743.17|1742.67|1744.25|1743.75|1744.71|1744.06|1741.12|1740.62|7122
1618380000000|2021-04-14 06:00:00|1744.34|1743.84|1747.5|1747|1748.59|1748.09|1743.55|1743.04|11725
1618383600000|2021-04-14 07:00:00|1747.48|1746.98|1745.03|1744.53|1749.12|1748.48|1744.1|1743.6|11023
1618387200000|2021-04-14 08:00:00|1745.02|1744.52|1746.01|1745.51|1748.51|1748.01|1744.81|1744.31|8642
1618390800000|2021-04-14 09:00:00|1746.03|1745.53|1743.54|1743.04|1746.99|1746.49|1742.41|1741.91|8089
1618394400000|2021-04-14 10:00:00|1743.55|1743.05|1742.66|1742.16|1745.15|1744.65|1742.11|1741.61|7583
1618398000000|2021-04-14 11:00:00|1742.65|1742.15|1745.06|1744.56|1745.61|1745.08|1742|1741.45|7822
1618401600000|2021-04-14 12:00:00|1745.05|1744.55|1744.62|1744.12|1747.44|1746.94|1743.91|1743.41|11619
1618405200000|2021-04-14 13:00:00|1744.65|1744.15|1736.69|1736.19|1745.15|1744.61|1734.26|1733.76|13223
1618408800000|2021-04-14 14:00:00|1736.71|1736.21|1737.51|1737.01|1740.72|1740.22|1732.91|1732.41|9845
1618412400000|2021-04-14 15:00:00|1737.41|1736.91|1736.88|1736.08|1738.23|1737.73|1734.1|1733.6|8770
1618416000000|2021-04-14 16:00:00|1736.82|1736.32|1736.75|1736.25|1738.22|1737.72|1735.85|1735.35|6807
1618419600000|2021-04-14 17:00:00|1736.74|1736.24|1736.07|1735.27|1737.03|1736.53|1735.3|1734.8|6443
1618423200000|2021-04-14 18:00:00|1736.08|1735.28|1736.54|1736.04|1737.08|1736.58|1734.34|1733.84|5324
1618426800000|2021-04-14 19:00:00|1736.52|1736.02|1737.24|1736.74|1737.95|1737.45|1736.15|1735.65|4830
1618430400000|2021-04-14 20:00:00|1737.19|1736.69|1736.65|1735.85|1737.55|1736.88|1736.42|1735.69|2606
1618437600000|2021-04-14 22:00:00|1737.02|1736.52|1736.31|1735.81|1737.24|1736.71|1735.99|1735.34|2267
1618441200000|2021-04-14 23:00:00|1736.36|1735.86|1736.94|1736.44|1737.07|1736.45|1735.61|1735.11|2394
1618444800000|2021-04-15 00:00:00|1737.08|1736.28|1738.98|1738.48|1739.84|1739.34|1736.74|1736.24|4459
1618448400000|2021-04-15 01:00:00|1738.95|1738.45|1735.54|1735.04|1740.79|1740.29|1734.69|1734.1|7461
1618452000000|2021-04-15 02:00:00|1735.56|1735.06|1738.65|1738.15|1739.23|1738.68|1735.04|1734.5|6219
1618455600000|2021-04-15 03:00:00|1738.67|1738.17|1738.82|1738.32|1740.18|1739.59|1738.09|1737.59|5057
1618459200000|2021-04-15 04:00:00|1738.79|1738.29|1740.11|1739.61|1740.61|1739.99|1738.13|1737.51|3446
1618462800000|2021-04-15 05:00:00|1740.14|1739.64|1742.13|1741.33|1743.5|1742.88|1740.12|1739.62|5781
1618466400000|2021-04-15 06:00:00|1742.08|1741.28|1746.17|1745.67|1746.37|1745.81|1741.85|1741.28|7600
1618470000000|2021-04-15 07:00:00|1746.16|1745.66|1745.96|1745.46|1748.19|1747.69|1745.62|1745.12|7257
1618473600000|2021-04-15 08:00:00|1745.95|1745.45|1748.2|1747.7|1748.21|1747.71|1744.53|1744.03|6420
1618477200000|2021-04-15 09:00:00|1748.17|1747.67|1747.54|1747.04|1749.48|1748.98|1747|1746.5|6600
1618480800000|2021-04-15 10:00:00|1747.59|1747.09|1746.93|1746.43|1747.85|1747.35|1745.83|1745.32|5819
1618484400000|2021-04-15 11:00:00|1746.95|1746.45|1745.03|1744.53|1747.83|1747.33|1744.85|1744.35|6446
1618488000000|2021-04-15 12:00:00|1745.04|1744.54|1747.1|1746.6|1752.54|1752.04|1745.04|1744.54|10431
1618491600000|2021-04-15 13:00:00|1747.12|1746.62|1754.89|1754.39|1757.09|1756.44|1746.15|1745.65|13180
1618495200000|2021-04-15 14:00:00|1754.87|1754.37|1765.05|1764.55|1767.11|1766.61|1754.87|1754.37|17443
1618498800000|2021-04-15 15:00:00|1765.07|1764.57|1766.86|1766.36|1769.94|1769.44|1764.93|1764.43|12935
1618502400000|2021-04-15 16:00:00|1766.85|1766.35|1767.77|1767.27|1769.6|1769.1|1766.85|1766.35|8833
1618506000000|2021-04-15 17:00:00|1767.78|1767.28|1766.71|1766.21|1768.36|1767.86|1765.44|1764.94|8571
1618509600000|2021-04-15 18:00:00|1766.72|1766.22|1767.3|1766.8|1768.37|1767.87|1766.06|1765.53|6971
1618513200000|2021-04-15 19:00:00|1767.27|1766.77|1765.18|1764.68|1767.44|1766.94|1764.01|1763.4|7968
1618516800000|2021-04-15 20:00:00|1765.22|1764.72|1764.22|1763.42|1765.38|1764.88|1763.37|1762.72|4826
1618524000000|2021-04-15 22:00:00|1764.3|1763.5|1764.08|1763.58|1765.31|1764.69|1763.73|1763.11|3168
1618527600000|2021-04-15 23:00:00|1764.05|1763.55|1764.23|1763.73|1764.77|1764.26|1763.17|1762.52|2900
1618531200000|2021-04-16 00:00:00|1764.27|1763.77|1763|1762.5|1766.54|1765.9|1762.68|1762.18|6458
1618534800000|2021-04-16 01:00:00|1763.02|1762.52|1762.44|1761.94|1764.34|1763.84|1761.79|1761.29|8907
1618538400000|2021-04-16 02:00:00|1762.45|1761.95|1761.72|1761.22|1762.67|1762.17|1760.06|1759.55|6968
1618542000000|2021-04-16 03:00:00|1761.62|1761.12|1763.55|1763.05|1763.72|1763.18|1761.21|1760.71|4725
1618545600000|2021-04-16 04:00:00|1763.56|1763.06|1765.22|1764.72|1765.27|1764.77|1763.28|1762.78|3960
1618549200000|2021-04-16 05:00:00|1765.23|1764.73|1766.37|1765.87|1766.61|1766.08|1764.38|1763.85|6505
1618552800000|2021-04-16 06:00:00|1766.39|1765.89|1762.89|1762.39|1766.51|1766.01|1761.86|1761.36|10791
1618556400000|2021-04-16 07:00:00|1762.83|1762.33|1764.52|1764.02|1766.1|1765.6|1761.88|1761.38|10018
1618560000000|2021-04-16 08:00:00|1764.45|1763.95|1766.47|1765.67|1767.58|1767.02|1763.04|1762.54|9349
1618563600000|2021-04-16 09:00:00|1766.4|1765.9|1771.38|1770.88|1771.64|1771.14|1765.71|1765.21|9103
1618567200000|2021-04-16 10:00:00|1771.37|1770.87|1778.53|1778.03|1779.16|1778.64|1770.57|1770.07|10966
1618570800000|2021-04-16 11:00:00|1778.42|1777.92|1778.91|1778.41|1779.58|1779.08|1776.41|1775.88|10201
1618574400000|2021-04-16 12:00:00|1778.92|1778.42|1781.06|1780.56|1784.12|1783.62|1778.34|1777.84|14502
1618578000000|2021-04-16 13:00:00|1781.12|1780.62|1772.95|1772.45|1782.66|1782.16|1772.31|1771.81|17006
1618581600000|2021-04-16 14:00:00|1772.96|1772.46|1779.63|1779.13|1781.05|1780.55|1772.85|1772.35|15289
1618585200000|2021-04-16 15:00:00|1779.69|1779.19|1779.18|1778.68|1780.32|1779.82|1777.74|1777.24|11099
1618588800000|2021-04-16 16:00:00|1779.17|1778.67|1780.28|1779.78|1780.39|1779.89|1777.05|1776.55|8367
1618592400000|2021-04-16 17:00:00|1780.27|1779.77|1778.43|1777.93|1780.64|1780.14|1778.01|1777.51|6554
1618596000000|2021-04-16 18:00:00|1778.44|1777.94|1778.42|1777.92|1778.91|1778.41|1777.67|1777.17|5639
1618599600000|2021-04-16 19:00:00|1778.41|1777.91|1776.28|1775.78|1779.27|1778.77|1774.74|1774.24|7134
1618603200000|2021-04-16 20:00:00|1776.25|1775.75|1776.72|1775.92|1777.79|1776.99|1775.15|1774.65|3659
1618783200000|2021-04-18 22:00:00|1778.43|1777.63|1775.84|1775.04|1778.53|1777.73|1775.61|1774.95|3018
1618786800000|2021-04-18 23:00:00|1775.85|1775.05|1777.09|1776.59|1778.61|1777.97|1775.16|1774.51|4069
1618790400000|2021-04-19 00:00:00|1777.08|1776.58|1782.41|1781.91|1783.91|1783.41|1776.58|1776.08|7409
1618794000000|2021-04-19 01:00:00|1782.42|1781.92|1775.62|1774.82|1783.51|1783.01|1773.47|1772.83|12834
1618797600000|2021-04-19 02:00:00|1775.64|1774.84|1779.39|1778.89|1779.41|1778.91|1775.45|1774.84|8377
1618801200000|2021-04-19 03:00:00|1779.38|1778.88|1777.65|1777.15|1779.87|1779.37|1777.51|1776.89|5570
1618804800000|2021-04-19 04:00:00|1777.63|1777.13|1778.26|1777.76|1778.67|1778.04|1776.89|1776.31|3789
1618808400000|2021-04-19 05:00:00|1778.23|1777.73|1778.25|1777.45|1780.02|1779.5|1777.01|1776.51|5934
1618812000000|2021-04-19 06:00:00|1778.27|1777.47|1780.27|1779.77|1781.84|1781.17|1775.66|1775.1|11355
1618815600000|2021-04-19 07:00:00|1780.16|1779.66|1787.33|1786.83|1787.53|1787.03|1778.05|1777.55|13191
1618819200000|2021-04-19 08:00:00|1787.38|1786.88|1787.52|1786.72|1789.07|1788.43|1785.07|1784.57|12558
1618822800000|2021-04-19 09:00:00|1787.51|1786.71|1788.84|1788.34|1790.2|1789.7|1786.62|1786.12|9138
1618826400000|2021-04-19 10:00:00|1788.83|1788.33|1787.83|1787.33|1790.53|1789.92|1787.17|1786.57|9055
1618830000000|2021-04-19 11:00:00|1787.77|1787.27|1782.43|1781.93|1788.37|1787.87|1778.93|1778.43|12363
1618833600000|2021-04-19 12:00:00|1782.44|1781.94|1776.43|1775.93|1782.58|1782.08|1775.24|1774.66|13091
1618837200000|2021-04-19 13:00:00|1776.41|1775.91|1774.02|1773.52|1777.2|1776.69|1767.04|1766.48|16356
1618840800000|2021-04-19 14:00:00|1774.01|1773.51|1776.19|1775.69|1776.31|1775.81|1771.19|1770.69|15116
1618844400000|2021-04-19 15:00:00|1776.16|1775.66|1772.47|1771.97|1777.16|1776.66|1772.22|1771.72|11681
1618848000000|2021-04-19 16:00:00|1772.46|1771.96|1771.75|1771.25|1773.18|1772.68|1769.25|1768.75|8291
1618851600000|2021-04-19 17:00:00|1771.76|1771.26|1771.83|1771.33|1772.3|1771.8|1769.82|1769.32|7234
1618855200000|2021-04-19 18:00:00|1771.81|1771.31|1771.85|1771.35|1772.08|1771.58|1770.09|1769.59|7231
1618858800000|2021-04-19 19:00:00|1771.74|1771.24|1771.2|1770.7|1771.8|1771.3|1770.03|1769.53|6062
1618862400000|2021-04-19 20:00:00|1771.19|1770.69|1771.85|1771.05|1771.98|1771.22|1770.15|1769.61|4006
1618869600000|2021-04-19 22:00:00|1771.51|1771.01|1771.7|1771.2|1771.9|1771.32|1770.65|1770|2774
1618873200000|2021-04-19 23:00:00|1771.69|1771.19|1772.49|1771.99|1772.89|1772.39|1770.86|1770.23|3164
1618876800000|2021-04-20 00:00:00|1772.48|1771.98|1769.02|1768.52|1773.13|1772.59|1768.72|1768.22|5412
1618880400000|2021-04-20 01:00:00|1769.03|1768.53|1770.71|1770.21|1772.65|1772|1767.86|1767.2|10287
1618884000000|2021-04-20 02:00:00|1770.75|1770.25|1768.97|1768.47|1770.87|1770.28|1765.87|1765.37|8523
1618887600000|2021-04-20 03:00:00|1769|1768.5|1773.54|1773.04|1775.98|1775.48|1768.63|1768.13|8381
1618891200000|2021-04-20 04:00:00|1773.55|1773.05|1772.67|1772.17|1773.8|1773.3|1771.47|1770.97|4779
1618894800000|2021-04-20 05:00:00|1772.66|1772.16|1771.96|1771.16|1772.93|1772.41|1769.27|1768.77|7242
1618898400000|2021-04-20 06:00:00|1771.77|1771.27|1770.58|1770.08|1772.41|1771.9|1767.58|1767.07|11909
1618902000000|2021-04-20 07:00:00|1770.57|1770.07|1772.24|1771.74|1774.66|1774.15|1767.56|1766.93|11674
1618905600000|2021-04-20 08:00:00|1772.23|1771.73|1768.49|1767.99|1772.25|1771.75|1765.59|1765.02|11637
1618909200000|2021-04-20 09:00:00|1768.51|1768.01|1770.48|1769.98|1770.59|1770.08|1763.95|1763.45|10983
1618912800000|2021-04-20 10:00:00|1770.52|1770.02|1771.27|1770.77|1772.3|1771.8|1767.71|1767.21|10710
1618916400000|2021-04-20 11:00:00|1771.21|1770.71|1773.6|1773.1|1775.96|1775.46|1771|1770.36|9916
1618920000000|2021-04-20 12:00:00|1773.62|1773.12|1769.86|1769.36|1774.24|1773.71|1766.47|1765.97|13811
1618923600000|2021-04-20 13:00:00|1769.85|1769.35|1773.89|1773.39|1774.1|1773.6|1766.39|1765.89|12847
1618927200000|2021-04-20 14:00:00|1773.75|1773.25|1775.92|1775.42|1778.64|1778.14|1773.35|1772.85|16969
1618930800000|2021-04-20 15:00:00|1775.93|1775.43|1779.05|1778.55|1780.29|1779.79|1773.83|1773.33|14182
1618934400000|2021-04-20 16:00:00|1779.06|1778.56|1778.33|1777.83|1780.77|1780.27|1777.53|1777.03|8981
1618938000000|2021-04-20 17:00:00|1778.34|1777.84|1777.93|1777.43|1780.01|1779.51|1777.67|1777.17|7262
1618941600000|2021-04-20 18:00:00|1777.92|1777.42|1778.14|1777.64|1779|1778.5|1777.17|1776.67|6724
1618945200000|2021-04-20 19:00:00|1778.15|1777.65|1777.67|1777.17|1779.77|1779.27|1777.59|1777.09|5389
1618948800000|2021-04-20 20:00:00|1777.69|1777.19|1779.19|1778.39|1779.6|1779.1|1777.5|1777|3519
1618956000000|2021-04-20 22:00:00|1779.14|1778.34|1778.66|1778.16|1779.55|1778.77|1778.01|1777.35|2638
1618959600000|2021-04-20 23:00:00|1778.58|1778.08|1777.1|1776.6|1778.83|1778.27|1776.57|1775.98|3213
1618963200000|2021-04-21 00:00:00|1777.11|1776.61|1777.71|1777.21|1780.41|1779.84|1776.82|1776.32|6314
1618966800000|2021-04-21 01:00:00|1777.63|1777.13|1781.38|1780.58|1782.85|1782.35|1777.44|1776.81|9948
1618970400000|2021-04-21 02:00:00|1781.41|1780.61|1782.89|1782.39|1783.11|1782.5|1780|1779.41|7964
1618974000000|2021-04-21 03:00:00|1782.88|1782.38|1782.38|1781.88|1785.11|1784.53|1782.08|1781.54|5932
1618977600000|2021-04-21 04:00:00|1782.39|1781.89|1781.46|1780.96|1782.93|1782.37|1780.63|1780.13|4533
1618981200000|2021-04-21 05:00:00|1781.47|1780.97|1785.07|1784.57|1786.07|1785.57|1781.14|1780.64|7350
1618984800000|2021-04-21 06:00:00|1785.05|1784.55|1788.25|1787.75|1788.37|1787.87|1783.58|1783.08|11038
1618988400000|2021-04-21 07:00:00|1788.33|1787.83|1782.34|1781.84|1788.76|1788.26|1781.06|1780.56|11975
1618992000000|2021-04-21 08:00:00|1782.35|1781.85|1778.75|1778.25|1784.25|1783.75|1778.25|1777.75|9652
1618995600000|2021-04-21 09:00:00|1778.74|1778.24|1779.65|1779.15|1780.07|1779.45|1778.2|1777.66|8930
1618999200000|2021-04-21 10:00:00|1779.61|1779.11|1780.58|1779.78|1781.84|1781.33|1778.06|1777.56|8769
1619002800000|2021-04-21 11:00:00|1780.48|1779.98|1783.22|1782.72|1784.71|1784.12|1780.38|1779.88|8762
1619006400000|2021-04-21 12:00:00|1783.19|1782.69|1786.63|1786.13|1788.12|1787.62|1782.11|1781.61|10840
1619010000000|2021-04-21 13:00:00|1786.62|1786.12|1796.12|1795.62|1797.91|1797.41|1783.69|1783.19|14372
1619013600000|2021-04-21 14:00:00|1796.17|1795.67|1791.68|1790.88|1797.99|1797.4|1789.54|1789.04|17823
1619017200000|2021-04-21 15:00:00|1791.56|1791.06|1793.27|1792.77|1795.19|1794.69|1789.49|1788.99|11904
1619020800000|2021-04-21 16:00:00|1793.28|1792.78|1791.13|1790.63|1794.95|1794.45|1790.29|1789.79|8764
1619024400000|2021-04-21 17:00:00|1791.17|1790.67|1792.35|1791.85|1793.77|1793.19|1791.08|1790.58|8250
1619028000000|2021-04-21 18:00:00|1792.34|1791.84|1793.48|1792.98|1793.67|1793.17|1791.25|1790.71|6868
1619031600000|2021-04-21 19:00:00|1793.5|1793|1794.85|1794.35|1795.57|1795.07|1792.69|1792.19|5972
1619035200000|2021-04-21 20:00:00|1794.89|1794.39|1793.97|1793.17|1795.03|1794.45|1793.8|1793.08|3067
1619042400000|2021-04-21 22:00:00|1794.42|1793.92|1794.5|1793.7|1794.74|1794.12|1793.91|1793.26|2435
1619046000000|2021-04-21 23:00:00|1794.49|1793.69|1793.89|1793.39|1795.61|1794.95|1793.86|1793.31|2972
1619049600000|2021-04-22 00:00:00|1793.94|1793.44|1794.26|1793.76|1794.61|1794.06|1792.75|1792.25|5227
1619053200000|2021-04-22 01:00:00|1794.25|1793.75|1796.52|1796.02|1798.22|1797.66|1793.42|1792.86|10483
1619056800000|2021-04-22 02:00:00|1796.51|1796.01|1794.38|1793.58|1796.58|1796.01|1793.31|1792.79|7491
1619060400000|2021-04-22 03:00:00|1794.37|1793.57|1793.72|1793.22|1795.69|1795.08|1793.21|1792.71|5737
1619064000000|2021-04-22 04:00:00|1793.81|1793.31|1793.68|1793.18|1794.02|1793.42|1790.63|1790.13|4982
1619067600000|2021-04-22 05:00:00|1793.65|1793.15|1791.62|1791.12|1795.04|1794.54|1790.96|1790.45|7015
1619071200000|2021-04-22 06:00:00|1791.63|1791.13|1792.12|1791.62|1793|1792.43|1788.6|1788.1|10996
1619074800000|2021-04-22 07:00:00|1792.14|1791.64|1791.64|1791.14|1793.94|1793.44|1791.26|1790.76|8885
1619078400000|2021-04-22 08:00:00|1791.63|1791.13|1790.12|1789.62|1792.68|1792.12|1789.68|1789.16|8795
1619082000000|2021-04-22 09:00:00|1790.21|1789.71|1787.64|1787.14|1791.19|1790.54|1786|1785.36|9281
1619085600000|2021-04-22 10:00:00|1787.57|1787.07|1785.41|1784.91|1790.28|1789.77|1784.05|1783.5|8841
1619089200000|2021-04-22 11:00:00|1785.4|1784.9|1786.68|1785.88|1789.3|1788.8|1784.17|1783.55|10391
1619092800000|2021-04-22 12:00:00|1786.67|1785.87|1785.46|1784.96|1787.77|1787.27|1782.55|1782.05|13816
1619096400000|2021-04-22 13:00:00|1785.56|1785.06|1787.61|1786.81|1788.29|1787.79|1779.66|1779.16|14887
1619100000000|2021-04-22 14:00:00|1787.49|1786.99|1785.29|1784.79|1788.49|1787.99|1783.66|1783.16|9990
1619103600000|2021-04-22 15:00:00|1785.28|1784.78|1781.17|1780.67|1785.93|1785.43|1779.61|1779.07|8346
1619107200000|2021-04-22 16:00:00|1781.18|1780.68|1782.1|1781.6|1782.18|1781.68|1777.72|1777.22|6938
1619110800000|2021-04-22 17:00:00|1782.07|1781.57|1782.71|1782.21|1784.04|1783.54|1780.72|1780.11|8544
1619114400000|2021-04-22 18:00:00|1782.6|1782.1|1782.97|1782.47|1783.4|1782.81|1779.02|1778.52|10393
1619118000000|2021-04-22 19:00:00|1782.96|1782.46|1783.95|1783.45|1784.32|1783.82|1781.75|1781.12|7103
1619121600000|2021-04-22 20:00:00|1783.9|1783.4|1784.48|1783.68|1784.95|1784.31|1783.35|1782.7|3192
1619128800000|2021-04-22 22:00:00|1785.37|1782.89|1784.24|1783.74|1786.64|1786.01|1783.8|1782.89|2786
1619132400000|2021-04-22 23:00:00|1784.2|1783.7|1783.5|1783|1786.02|1785.45|1783.32|1782.74|3623
1619136000000|2021-04-23 00:00:00|1783.53|1783.03|1784.36|1783.86|1784.98|1784.36|1783.23|1782.73|5477
1619139600000|2021-04-23 01:00:00|1784.35|1783.85|1789.06|1788.56|1790.1|1789.55|1783.59|1783.09|9879
1619143200000|2021-04-23 02:00:00|1789.05|1788.55|1787.58|1787.08|1789.13|1788.63|1787.13|1786.63|6904
1619146800000|2021-04-23 03:00:00|1787.57|1787.07|1786.39|1785.89|1787.8|1787.22|1786.32|1785.7|4658
1619150400000|2021-04-23 04:00:00|1786.4|1785.9|1785.26|1784.76|1787.45|1786.88|1784.49|1783.89|5636
1619154000000|2021-04-23 05:00:00|1785.24|1784.74|1785.14|1784.64|1785.66|1785.16|1783|1782.49|6040
1619157600000|2021-04-23 06:00:00|1785.13|1784.63|1785.23|1784.73|1787.08|1786.58|1783|1782.49|9788
1619161200000|2021-04-23 07:00:00|1785.37|1784.87|1783.37|1782.87|1787.24|1786.71|1781.92|1781.42|11434
1619164800000|2021-04-23 08:00:00|1783.35|1782.85|1785.02|1784.52|1785.7|1785.16|1782.17|1781.67|9749
1619168400000|2021-04-23 09:00:00|1785.04|1784.54|1786.86|1786.36|1787.58|1787.08|1784.34|1783.84|6825
1619172000000|2021-04-23 10:00:00|1786.73|1786.23|1787.81|1787.31|1788.75|1788.18|1785.63|1785.04|7217
1619175600000|2021-04-23 11:00:00|1787.73|1787.23|1791.42|1790.92|1792.1|1791.57|1785.63|1785.13|9948
1619179200000|2021-04-23 12:00:00|1791.5|1791|1793.84|1793.34|1795.45|1794.95|1790.92|1790.38|12098
1619182800000|2021-04-23 13:00:00|1793.87|1793.37|1781.87|1781.37|1796.21|1795.71|1781.38|1780.82|14852
1619186400000|2021-04-23 14:00:00|1781.85|1781.35|1774.55|1774.05|1782.78|1782.28|1770.28|1769.78|18350
1619190000000|2021-04-23 15:00:00|1774.56|1774.06|1776.78|1776.28|1778.35|1777.85|1773.91|1773.41|12371
1619193600000|2021-04-23 16:00:00|1776.74|1776.24|1777.83|1777.33|1778.62|1778.12|1775.83|1775.33|7755
1619197200000|2021-04-23 17:00:00|1777.86|1777.36|1777.88|1777.38|1779.53|1779.03|1777.15|1776.65|6397
1619200800000|2021-04-23 18:00:00|1777.91|1777.41|1777.04|1776.54|1778.25|1777.75|1776.27|1775.77|5305
1619204400000|2021-04-23 19:00:00|1777.03|1776.53|1776.7|1776.2|1777.23|1776.69|1775.77|1775.14|6223
1619208000000|2021-04-23 20:00:00|1776.63|1776.13|1777.4|1776.6|1778.18|1777.38|1776.12|1775.5|2989
1619388000000|2021-04-25 22:00:00|1776.43|1775.93|1775.16|1774.36|1776.64|1776|1774.86|1774.2|3585
1619391600000|2021-04-25 23:00:00|1775.17|1774.37|1775.35|1774.55|1776.13|1775.48|1774.2|1773.55|2959
1619395200000|2021-04-26 00:00:00|1775.19|1774.69|1778.71|1778.21|1779.61|1778.98|1775.18|1774.58|5771
1619398800000|2021-04-26 01:00:00|1778.73|1778.23|1780.94|1780.44|1781.66|1780.99|1778.34|1777.84|9549
1619402400000|2021-04-26 02:00:00|1780.89|1780.39|1780.97|1780.47|1782.12|1781.62|1779.38|1778.88|6869
1619406000000|2021-04-26 03:00:00|1780.96|1780.46|1781.39|1780.89|1783.35|1782.73|1780.13|1779.53|6205
1619409600000|2021-04-26 04:00:00|1781.38|1780.88|1780.63|1780.13|1781.72|1781.22|1780.55|1780.05|3565
1619413200000|2021-04-26 05:00:00|1780.64|1780.14|1780.23|1779.73|1783.83|1783.33|1780.19|1779.55|5779
1619416800000|2021-04-26 06:00:00|1780.19|1779.69|1776.74|1775.94|1780.44|1779.93|1775.28|1774.72|12130
1619420400000|2021-04-26 07:00:00|1776.48|1775.98|1778.98|1778.48|1779.69|1779.19|1776.05|1775.55|10219
1619424000000|2021-04-26 08:00:00|1778.97|1778.47|1779.88|1779.38|1782.16|1781.61|1778.75|1778.25|9416
1619427600000|2021-04-26 09:00:00|1779.86|1779.36|1781.5|1781|1782.54|1782.04|1779.14|1778.64|7895
1619431200000|2021-04-26 10:00:00|1781.46|1780.96|1779.81|1779.31|1782.52|1782.02|1779.13|1778.63|7373
1619434800000|2021-04-26 11:00:00|1779.76|1779.26|1776.86|1776.36|1780.09|1779.52|1775.18|1774.58|9135
1619438400000|2021-04-26 12:00:00|1776.87|1776.37|1776.97|1776.47|1778.18|1777.68|1769.1|1768.6|14222
1619442000000|2021-04-26 13:00:00|1777|1776.5|1776.56|1776.06|1780.38|1779.88|1774.53|1774.03|12801
1619445600000|2021-04-26 14:00:00|1776.65|1776.15|1778.05|1777.55|1780.55|1780.05|1772.97|1772.47|14545
1619449200000|2021-04-26 15:00:00|1778.04|1777.54|1779.24|1778.74|1779.85|1779.35|1777.35|1776.85|9012
1619452800000|2021-04-26 16:00:00|1779.21|1778.71|1779.17|1778.67|1780.33|1779.83|1778.16|1777.66|6236
1619456400000|2021-04-26 17:00:00|1779.16|1778.66|1779.96|1779.46|1781.08|1780.58|1779.1|1778.6|6009
1619460000000|2021-04-26 18:00:00|1779.95|1779.45|1780.09|1779.59|1780.75|1780.25|1779.53|1779.03|4935
1619463600000|2021-04-26 19:00:00|1780.08|1779.58|1781.31|1780.81|1781.6|1781.1|1780.04|1779.54|5491
1619467200000|2021-04-26 20:00:00|1781.21|1780.71|1781.69|1780.89|1782.92|1782.27|1780.87|1780.37|3159
1619474400000|2021-04-26 22:00:00|1781.5|1781|1781.82|1781.32|1782.32|1781.71|1780.96|1780.31|2704
1619478000000|2021-04-26 23:00:00|1781.86|1781.36|1780.39|1779.89|1782.18|1781.61|1780.33|1779.83|2757
1619481600000|2021-04-27 00:00:00|1780.4|1779.9|1781.66|1781.16|1782.8|1782.16|1780.09|1779.59|5208
1619485200000|2021-04-27 01:00:00|1781.68|1781.18|1775.38|1774.88|1784.43|1783.93|1774.05|1773.5|10505
1619488800000|2021-04-27 02:00:00|1775.39|1774.89|1778.4|1777.9|1778.55|1777.98|1774.85|1774.35|7522
1619492400000|2021-04-27 03:00:00|1778.39|1777.89|1780.2|1779.7|1780.51|1780.01|1778.07|1777.53|5799
1619496000000|2021-04-27 04:00:00|1780.19|1779.69|1781.86|1781.36|1782.21|1781.65|1779.75|1779.25|3771
1619499600000|2021-04-27 05:00:00|1781.87|1781.37|1783.47|1782.97|1783.64|1783.02|1780.4|1779.81|5930
1619503200000|2021-04-27 06:00:00|1783.43|1782.93|1780.48|1779.98|1783.73|1783.23|1779.93|1779.42|9265
1619506800000|2021-04-27 07:00:00|1780.62|1779.82|1778.45|1777.95|1782.24|1781.73|1778.14|1777.52|9561
1619510400000|2021-04-27 08:00:00|1778.44|1777.94|1779.61|1779.11|1780.53|1780.03|1776.3|1775.72|8447
1619514000000|2021-04-27 09:00:00|1779.6|1779.1|1781.72|1781.22|1782.05|1781.55|1778.7|1778.2|7754
1619517600000|2021-04-27 10:00:00|1781.76|1781.26|1781.97|1781.47|1782.33|1781.75|1779.75|1779.25|8014
1619521200000|2021-04-27 11:00:00|1781.98|1781.48|1782.82|1782.32|1783.52|1782.96|1780.2|1779.7|8656
1619524800000|2021-04-27 12:00:00|1782.83|1782.33|1783.36|1782.86|1785.98|1785.39|1780.8|1780.3|11944
1619528400000|2021-04-27 13:00:00|1783.34|1782.84|1783.44|1782.64|1785.75|1785.25|1778.18|1777.68|13729
1619532000000|2021-04-27 14:00:00|1783.52|1782.72|1781.38|1780.88|1784.84|1784.34|1779.32|1778.82|14277
1619535600000|2021-04-27 15:00:00|1781.4|1780.9|1778.45|1777.95|1782.07|1781.57|1778|1777.5|9834
1619539200000|2021-04-27 16:00:00|1778.44|1777.94|1778.52|1778.02|1780.17|1779.67|1778.07|1777.57|7527
1619542800000|2021-04-27 17:00:00|1778.58|1778.08|1777.51|1777.01|1780.22|1779.72|1777.07|1776.57|7565
1619546400000|2021-04-27 18:00:00|1777.5|1777|1777.05|1776.55|1777.78|1777.25|1775.95|1775.45|7878
1619550000000|2021-04-27 19:00:00|1777.04|1776.54|1776.94|1776.44|1778.05|1777.55|1775.7|1775.2|5750
1619553600000|2021-04-27 20:00:00|1776.82|1776.32|1777.41|1776.61|1777.54|1777.01|1775.83|1775.33|3735
1619560800000|2021-04-27 22:00:00|1777.07|1776.57|1775.8|1775.3|1777.79|1777.05|1775.75|1775.14|2862
1619564400000|2021-04-27 23:00:00|1775.81|1775.31|1775.79|1775.29|1776.6|1776.1|1775.63|1775.06|2276
1619568000000|2021-04-28 00:00:00|1775.78|1775.28|1772.1|1771.6|1775.9|1775.33|1770.13|1769.63|7303
1619571600000|2021-04-28 01:00:00|1772.08|1771.58|1770.02|1769.52|1772.12|1771.62|1766.77|1766.27|11442
1619575200000|2021-04-28 02:00:00|1769.95|1769.45|1771.95|1771.45|1773.51|1773|1769.6|1769.1|7488
1619578800000|2021-04-28 03:00:00|1771.94|1771.44|1772.18|1771.68|1772.67|1772.08|1771.32|1770.82|4288
1619582400000|2021-04-28 04:00:00|1772.17|1771.67|1771.38|1770.88|1772.56|1771.92|1771.34|1770.84|3194
1619586000000|2021-04-28 05:00:00|1771.39|1770.89|1769.87|1769.37|1772.32|1771.66|1769.03|1768.44|6347
1619589600000|2021-04-28 06:00:00|1769.84|1769.34|1768.86|1768.36|1770.85|1770.27|1767.94|1767.35|10233
1619593200000|2021-04-28 07:00:00|1768.83|1768.33|1769.77|1769.27|1770.09|1769.59|1766.54|1766.04|9790
1619596800000|2021-04-28 08:00:00|1769.76|1769.26|1770.13|1769.63|1770.88|1770.38|1768.45|1767.95|8584
1619600400000|2021-04-28 09:00:00|1770.12|1769.62|1766.63|1766.13|1770.37|1769.87|1763.71|1763.07|9054
1619604000000|2021-04-28 10:00:00|1766.61|1766.11|1766.28|1765.48|1768.16|1767.55|1764.72|1764.17|7876
1619607600000|2021-04-28 11:00:00|1766.15|1765.65|1767.03|1766.53|1769.36|1768.86|1765.96|1765.32|9080
1619611200000|2021-04-28 12:00:00|1766.99|1766.49|1769.9|1769.4|1770.24|1769.74|1762.97|1762.35|13943
1619614800000|2021-04-28 13:00:00|1769.92|1769.42|1774.07|1773.57|1774.36|1773.81|1767.27|1766.77|13816
1619618400000|2021-04-28 14:00:00|1774.05|1773.55|1772.31|1771.81|1775.17|1774.67|1771.69|1771.19|14191
1619622000000|2021-04-28 15:00:00|1772.28|1771.78|1774.8|1774.3|1776.17|1775.67|1771.69|1771.19|10300
1619625600000|2021-04-28 16:00:00|1774.79|1774.29|1774.96|1774.46|1776.08|1775.58|1774.17|1773.67|6750
1619629200000|2021-04-28 17:00:00|1774.92|1774.42|1774.2|1773.4|1775.43|1774.93|1772.72|1772.22|6399
1619632800000|2021-04-28 18:00:00|1774.21|1773.41|1781.95|1781.45|1782.89|1782.23|1770.76|1770.06|17609
1619636400000|2021-04-28 19:00:00|1781.96|1781.46|1782.21|1781.71|1782.48|1781.98|1779.39|1778.89|11062
1619640000000|2021-04-28 20:00:00|1782.11|1781.61|1781.9|1781.1|1782.83|1782.33|1781.39|1780.89|4995
1619647200000|2021-04-28 22:00:00|1782.34|1781.54|1783.16|1782.66|1783.66|1783.02|1781.53|1780.9|3850
1619650800000|2021-04-28 23:00:00|1783.18|1782.68|1784.21|1783.71|1784.39|1783.82|1782.77|1782.15|3239
1619654400000|2021-04-29 00:00:00|1784.2|1783.7|1785.01|1784.51|1786.11|1785.51|1783.73|1783.09|6025
1619658000000|2021-04-29 01:00:00|1785.02|1784.52|1789.29|1788.79|1790.09|1789.5|1784.28|1783.7|11396
1619661600000|2021-04-29 02:00:00|1789.28|1788.78|1786.98|1786.48|1790.34|1789.84|1786.31|1785.64|8812
1619665200000|2021-04-29 03:00:00|1786.99|1786.49|1784.85|1784.35|1787.61|1786.99|1784.85|1784.29|5965
1619668800000|2021-04-29 04:00:00|1784.86|1784.36|1785.42|1784.92|1785.52|1784.98|1784.01|1783.38|3855
1619672400000|2021-04-29 05:00:00|1785.34|1784.84|1785.32|1784.82|1786.21|1785.71|1783.75|1783.09|5710
1619676000000|2021-04-29 06:00:00|1785.48|1784.68|1778.75|1778.25|1785.67|1785.1|1777.37|1776.81|11614
1619679600000|2021-04-29 07:00:00|1778.79|1778.29|1781.54|1781.04|1781.97|1781.46|1778.12|1777.62|11367
1619683200000|2021-04-29 08:00:00|1781.6|1781.1|1777.71|1777.21|1781.78|1781.28|1775.87|1775.37|9487
1619686800000|2021-04-29 09:00:00|1777.69|1777.19|1775.13|1774.63|1778.28|1777.78|1774.96|1774.46|8624
1619690400000|2021-04-29 10:00:00|1775.09|1774.59|1774.88|1774.38|1775.85|1775.35|1772.52|1771.88|10506
1619694000000|2021-04-29 11:00:00|1774.85|1774.35|1776.27|1775.77|1777.69|1777.19|1774.6|1774.1|10364
1619697600000|2021-04-29 12:00:00|1776.25|1775.75|1780.38|1779.88|1781.7|1781.2|1775.14|1774.64|13986
1619701200000|2021-04-29 13:00:00|1780.39|1779.89|1758.14|1757.34|1780.64|1780.14|1757.88|1757.3|17030
1619704800000|2021-04-29 14:00:00|1758.13|1757.33|1769|1768.5|1770.42|1769.92|1756.49|1755.94|17514
1619708400000|2021-04-29 15:00:00|1768.99|1768.49|1767.31|1766.81|1770.07|1769.57|1766.42|1765.92|11820
1619712000000|2021-04-29 16:00:00|1767.23|1766.73|1768.92|1768.42|1769.56|1769.06|1766.89|1766.39|8770
1619715600000|2021-04-29 17:00:00|1768.93|1768.43|1768.44|1767.94|1769.93|1769.43|1767.94|1767.44|6513
1619719200000|2021-04-29 18:00:00|1768.46|1767.96|1773.7|1773.2|1774.47|1773.97|1768.38|1767.88|6025
1619722800000|2021-04-29 19:00:00|1773.68|1773.18|1775.12|1774.62|1775.17|1774.67|1772.9|1772.4|5802
1619726400000|2021-04-29 20:00:00|1774.95|1774.45|1772.5|1771.7|1775.35|1774.75|1772|1771.35|3453
1619733600000|2021-04-29 22:00:00|1773.23|1772.43|1772.22|1771.72|1773.38|1772.64|1771.15|1770.51|2912
1619737200000|2021-04-29 23:00:00|1772.27|1771.77|1773.59|1773.09|1774.11|1773.5|1772.27|1771.77|3078
1619740800000|2021-04-30 00:00:00|1773.58|1773.08|1770.1|1769.6|1773.73|1773.09|1768.94|1768.3|6403
1619744400000|2021-04-30 01:00:00|1770.09|1769.59|1769|1768.5|1770.57|1770.02|1766.8|1766.15|9539
1619748000000|2021-04-30 02:00:00|1768.96|1768.46|1767.99|1767.49|1769.67|1769.04|1766.96|1766.37|7999
1619751600000|2021-04-30 03:00:00|1767.95|1767.45|1766.62|1766.12|1768.13|1767.48|1765.77|1765.13|5845
1619755200000|2021-04-30 04:00:00|1766.61|1766.11|1769.09|1768.59|1769.7|1769.13|1766.49|1765.93|4790
1619758800000|2021-04-30 05:00:00|1769.03|1768.53|1769.21|1768.71|1769.85|1769.26|1767.27|1766.64|6998
1619762400000|2021-04-30 06:00:00|1769.17|1768.67|1772.36|1771.86|1773.64|1773.08|1768.59|1767.95|10155
1619766000000|2021-04-30 07:00:00|1772.35|1771.85|1769.21|1768.71|1772.96|1772.46|1768.57|1768.07|9162
1619769600000|2021-04-30 08:00:00|1769.23|1768.73|1769.98|1769.18|1772.52|1772.02|1768.08|1767.58|8727
1619773200000|2021-04-30 09:00:00|1769.86|1769.36|1767.66|1767.16|1770.6|1769.99|1767.3|1766.8|7346
1619776800000|2021-04-30 10:00:00|1767.65|1767.15|1770.31|1769.81|1770.74|1770.11|1766.94|1766.44|7340
1619780400000|2021-04-30 11:00:00|1770.32|1769.82|1770.83|1770.33|1772.91|1772.29|1768.98|1768.39|8813
1619784000000|2021-04-30 12:00:00|1770.89|1770.39|1769.68|1769.18|1771.39|1770.89|1765.84|1765.34|12601
1619787600000|2021-04-30 13:00:00|1769.71|1769.21|1769.61|1768.81|1772.28|1771.78|1766.45|1765.73|11630
1619791200000|2021-04-30 14:00:00|1769.59|1768.79|1770.7|1770.2|1772.35|1771.85|1764.52|1764.02|11003
1619794800000|2021-04-30 15:00:00|1770.68|1770.18|1767.48|1766.98|1772.57|1772.07|1766.68|1766.18|9561
1619798400000|2021-04-30 16:00:00|1767.47|1766.97|1768.16|1767.66|1768.61|1768.11|1766.01|1765.51|6424
1619802000000|2021-04-30 17:00:00|1768.15|1767.65|1770.07|1769.57|1770.92|1770.32|1766.74|1766.24|6503
1619805600000|2021-04-30 18:00:00|1770.08|1769.58|1768.79|1768.29|1770.65|1770.15|1767.41|1766.91|5951
1619809200000|2021-04-30 19:00:00|1768.84|1768.34|1768.76|1768.26|1769.85|1769.23|1766.82|1766.27|6336
1619812800000|2021-04-30 20:00:00|1768.71|1768.21|1769.56|1768.76|1769.83|1769.03|1767.53|1766.75|3528
1619992800000|2021-05-02 22:00:00|1768.27|1767.47|1768.41|1767.61|1768.93|1768.18|1766.59|1765.79|2609
1619996400000|2021-05-02 23:00:00|1768.48|1767.68|1769.56|1768.76|1769.59|1768.93|1767.93|1767.21|2451
1620000000000|2021-05-03 00:00:00|1769.53|1768.73|1771.29|1770.49|1771.36|1770.72|1767.68|1767.11|4200
1620003600000|2021-05-03 01:00:00|1771.37|1770.57|1772.03|1771.53|1772.61|1771.99|1770.44|1769.8|4658
1620007200000|2021-05-03 02:00:00|1772.02|1771.52|1772.3|1771.5|1774.18|1773.66|1772.02|1771.37|4127
1620010800000|2021-05-03 03:00:00|1772.31|1771.51|1775.15|1774.65|1776.06|1775.47|1772.13|1771.48|3544
1620014400000|2021-05-03 04:00:00|1775.18|1774.68|1774.58|1774.08|1775.33|1774.79|1773.86|1773.33|3216
1620018000000|2021-05-03 05:00:00|1774.56|1774.06|1774.75|1773.95|1775.02|1774.43|1772.67|1772.11|3427
1620021600000|2021-05-03 06:00:00|1774.71|1773.91|1780.06|1779.56|1780.49|1779.87|1772.8|1772.3|6345
1620025200000|2021-05-03 07:00:00|1780.1|1779.6|1776.31|1775.81|1781.83|1781.33|1776.24|1775.63|6411
1620028800000|2021-05-03 08:00:00|1776.42|1775.92|1775.91|1775.41|1777.23|1776.73|1774.84|1774.22|5456
1620032400000|2021-05-03 09:00:00|1775.89|1775.39|1778.03|1777.53|1779.32|1778.82|1775.58|1775.08|5231
1620036000000|2021-05-03 10:00:00|1777.99|1777.49|1778.43|1777.93|1783.03|1782.53|1777.34|1776.84|5699
1620039600000|2021-05-03 11:00:00|1778.44|1777.94|1781.33|1780.83|1782.05|1781.55|1777.8|1777.3|6254
1620043200000|2021-05-03 12:00:00|1781.54|1781.04|1784.89|1784.39|1787.34|1786.84|1779.62|1779.08|8551
1620046800000|2021-05-03 13:00:00|1784.92|1784.42|1792.62|1791.82|1793.26|1792.73|1784.92|1784.42|9537
1620050400000|2021-05-03 14:00:00|1793.51|1793.01|1794.71|1794.21|1798.25|1797.75|1792.84|1792.34|11049
1620054000000|2021-05-03 15:00:00|1794.68|1794.18|1792.81|1792.31|1796.37|1795.87|1790.83|1790.33|8529
1620057600000|2021-05-03 16:00:00|1792.92|1792.42|1793.15|1792.65|1794.8|1794.26|1792.18|1791.68|6819
1620061200000|2021-05-03 17:00:00|1793.21|1792.71|1792.42|1791.92|1793.46|1792.96|1790.94|1790.35|6560
1620064800000|2021-05-03 18:00:00|1792.39|1791.89|1792.56|1792.06|1794.27|1793.77|1791.42|1790.81|5482
1620068400000|2021-05-03 19:00:00|1792.59|1792.09|1792.07|1791.57|1793.43|1792.87|1791.06|1790.44|5719
1620072000000|2021-05-03 20:00:00|1792.05|1791.55|1793.23|1792.43|1793.79|1793.27|1791.89|1791.26|3152
1620079200000|2021-05-03 22:00:00|1792.8|1792|1792.45|1791.65|1793.72|1793.03|1792.1|1791.45|2687
1620082800000|2021-05-03 23:00:00|1792.35|1791.85|1793.03|1792.23|1793.39|1792.89|1791.65|1791.05|2524
1620086400000|2021-05-04 00:00:00|1792.87|1792.37|1791.51|1791.01|1793.66|1793.01|1791.02|1790.5|4438
1620090000000|2021-05-04 01:00:00|1791.5|1791|1790.61|1789.81|1792.14|1791.5|1789.12|1788.53|4641
1620093600000|2021-05-04 02:00:00|1790.62|1789.82|1790.89|1790.09|1791.99|1791.36|1790.24|1789.6|3680
1620097200000|2021-05-04 03:00:00|1790.74|1790.24|1790.08|1789.58|1790.9|1790.28|1789.32|1788.71|3026
1620100800000|2021-05-04 04:00:00|1790.07|1789.57|1789.04|1788.54|1790.17|1789.59|1788.73|1788.12|2975
1620104400000|2021-05-04 05:00:00|1789.03|1788.53|1787.68|1786.88|1789.31|1788.8|1784.25|1783.68|4620
1620108000000|2021-05-04 06:00:00|1787.71|1786.91|1786.74|1786.24|1787.71|1787.09|1784.85|1784.27|5403
1620111600000|2021-05-04 07:00:00|1786.72|1786.22|1787.27|1786.77|1787.74|1787.24|1784.91|1784.4|6826
1620115200000|2021-05-04 08:00:00|1787.26|1786.76|1786.16|1785.66|1790.93|1790.35|1786.15|1785.65|6754
1620118800000|2021-05-04 09:00:00|1786.06|1785.56|1783.24|1782.74|1786.85|1786.35|1782.92|1782.36|7522
1620122400000|2021-05-04 10:00:00|1783.27|1782.77|1783.99|1783.49|1784.81|1784.31|1781.87|1781.37|8076
1620126000000|2021-05-04 11:00:00|1784.01|1783.51|1783.87|1783.37|1787.06|1786.56|1781.05|1780.41|9796
1620129600000|2021-05-04 12:00:00|1783.94|1783.44|1788.69|1788.19|1789.48|1788.98|1782.37|1781.85|12134
1620133200000|2021-05-04 13:00:00|1788.7|1788.2|1795.42|1794.62|1795.48|1794.91|1788.7|1788.2|11263
1620136800000|2021-05-04 14:00:00|1795.21|1794.71|1794.99|1794.49|1799.3|1798.8|1790.08|1789.58|16075
1620140400000|2021-05-04 15:00:00|1795.03|1794.53|1775.96|1775.46|1795.74|1795.24|1774.05|1773.55|18549
1620144000000|2021-05-04 16:00:00|1776|1775.5|1776.31|1775.81|1778.95|1778.38|1771.2|1770.7|14042
1620147600000|2021-05-04 17:00:00|1776.32|1775.82|1778.78|1778.28|1780.5|1779.7|1776.17|1775.67|10107
1620151200000|2021-05-04 18:00:00|1778.68|1778.18|1777.92|1777.42|1780.26|1779.75|1777.92|1777.42|7975
1620154800000|2021-05-04 19:00:00|1777.97|1777.47|1778.55|1778.05|1778.94|1778.44|1776.33|1775.83|7897
1620158400000|2021-05-04 20:00:00|1778.5|1778|1779.32|1778.52|1780.4|1779.84|1778.4|1777.9|5150
1620165600000|2021-05-04 22:00:00|1779.03|1778.23|1779.02|1778.52|1779.25|1778.62|1777.84|1777.2|2878
1620169200000|2021-05-04 23:00:00|1779.03|1778.53|1779.14|1778.34|1779.99|1779.42|1778.25|1777.61|3762
1620172800000|2021-05-05 00:00:00|1778.95|1778.45|1778.91|1778.41|1779.69|1779.05|1777.04|1776.41|5396
1620176400000|2021-05-05 01:00:00|1778.92|1778.42|1779.58|1779.08|1780.11|1779.59|1778.34|1777.82|5765
1620180000000|2021-05-05 02:00:00|1779.54|1779.04|1781.46|1780.96|1782.91|1782.41|1779.48|1778.98|5257
1620183600000|2021-05-05 03:00:00|1781.43|1780.93|1783.03|1782.53|1783.8|1783.2|1780.89|1780.29|4275
1620187200000|2021-05-05 04:00:00|1783.04|1782.54|1780.96|1780.46|1783.24|1782.74|1780.77|1780.23|3561
1620190800000|2021-05-05 05:00:00|1780.95|1780.45|1778.63|1778.13|1781.37|1780.73|1777.96|1777.44|5519
1620194400000|2021-05-05 06:00:00|1778.79|1777.99|1776.49|1775.99|1779.66|1779.02|1775.75|1775.25|8902
1620198000000|2021-05-05 07:00:00|1776.47|1775.97|1778.11|1777.61|1778.89|1778.36|1775.76|1775.26|9456
1620201600000|2021-05-05 08:00:00|1778.13|1777.63|1775.51|1775.01|1778.15|1777.65|1774.57|1774.07|8965
1620205200000|2021-05-05 09:00:00|1775.49|1774.99|1778.79|1778.29|1780.55|1779.96|1774.88|1774.38|6972
1620208800000|2021-05-05 10:00:00|1778.78|1778.28|1777.37|1776.87|1779.07|1778.53|1777.35|1776.72|7060
1620212400000|2021-05-05 11:00:00|1777.29|1776.79|1778.62|1778.12|1780.54|1779.96|1776.64|1776.14|7573
1620216000000|2021-05-05 12:00:00|1778.56|1778.06|1782.09|1781.59|1782.96|1782.46|1770.71|1770.21|14994
1620219600000|2021-05-05 13:00:00|1782.11|1781.61|1781.83|1781.03|1783.64|1783.08|1778.98|1778.46|11300
1620223200000|2021-05-05 14:00:00|1781.9|1781.1|1783.3|1782.8|1785.23|1784.73|1779.6|1779.1|10273
1620226800000|2021-05-05 15:00:00|1783.34|1782.84|1784.43|1783.93|1784.48|1783.98|1781.47|1780.97|7075
1620230400000|2021-05-05 16:00:00|1784.55|1784.05|1784.54|1784.04|1785.67|1785.17|1782.24|1781.74|6738
1620234000000|2021-05-05 17:00:00|1784.55|1784.05|1784.5|1784|1786.01|1785.51|1783.46|1782.8|5743
1620237600000|2021-05-05 18:00:00|1784.47|1783.97|1784.89|1784.39|1785.3|1784.8|1783.3|1782.68|5354
1620241200000|2021-05-05 19:00:00|1784.92|1784.42|1786.41|1785.91|1786.53|1786.03|1784.43|1783.91|5797
1620244800000|2021-05-05 20:00:00|1786.38|1785.88|1786.97|1786.17|1788.46|1787.83|1786.15|1785.65|3204
1620252000000|2021-05-05 22:00:00|1787.75|1786.95|1786.05|1785.55|1787.94|1787.3|1786.04|1785.4|1764
1620255600000|2021-05-05 23:00:00|1786.33|1785.53|1785.62|1785.12|1787.39|1786.73|1784.94|1784.31|3528
1620259200000|2021-05-06 00:00:00|1785.63|1785.13|1783.9|1783.1|1786.91|1786.26|1783.4|1782.83|4728
1620262800000|2021-05-06 01:00:00|1783.75|1783.25|1787.04|1786.54|1787.88|1787.24|1782.35|1781.85|7974
1620266400000|2021-05-06 02:00:00|1787.03|1786.53|1790.22|1789.72|1790.28|1789.78|1785.99|1785.44|7072
1620270000000|2021-05-06 03:00:00|1790.19|1789.69|1790.11|1789.61|1790.54|1790.01|1788.93|1788.34|5420
1620273600000|2021-05-06 04:00:00|1790.14|1789.64|1788.93|1788.43|1790.25|1789.75|1788.19|1787.53|3838
1620277200000|2021-05-06 05:00:00|1788.9|1788.4|1792.53|1792.03|1792.87|1792.24|1788.81|1788.26|5439
1620280800000|2021-05-06 06:00:00|1792.54|1792.04|1793.84|1793.34|1795.34|1794.8|1791.09|1790.59|7581
1620284400000|2021-05-06 07:00:00|1793.83|1793.33|1792.17|1791.67|1795.89|1795.39|1791.61|1791.11|7539
1620288000000|2021-05-06 08:00:00|1792.19|1791.69|1795.54|1795.04|1796.1|1795.6|1791.76|1791.26|6287
1620291600000|2021-05-06 09:00:00|1795.48|1794.98|1793.72|1793.22|1796.09|1795.59|1792.55|1792.05|6830
1620295200000|2021-05-06 10:00:00|1793.71|1793.21|1792.32|1791.82|1793.85|1793.34|1790.95|1790.38|5785
1620298800000|2021-05-06 11:00:00|1792.31|1791.81|1794.1|1793.6|1794.84|1794.34|1788.66|1788.16|7953
1620302400000|2021-05-06 12:00:00|1794.17|1793.67|1793.97|1793.47|1796.86|1796.36|1792.25|1791.75|10110
1620306000000|2021-05-06 13:00:00|1794.01|1793.51|1813.08|1812.58|1813.51|1813.01|1791.09|1790.59|12235
1620309600000|2021-05-06 14:00:00|1813.11|1812.61|1815.87|1815.37|1815.87|1815.37|1810.13|1809.63|14735
1620313200000|2021-05-06 15:00:00|1815.84|1815.34|1814.56|1814.06|1818.4|1817.9|1812.9|1812.31|14363
1620316800000|2021-05-06 16:00:00|1814.58|1814.08|1816.14|1815.64|1816.9|1816.35|1814.34|1813.84|9302
1620320400000|2021-05-06 17:00:00|1816.12|1815.62|1815.12|1814.62|1816.56|1816.06|1814.24|1813.74|7766
1620324000000|2021-05-06 18:00:00|1815.14|1814.64|1814.32|1813.82|1815.69|1815.19|1813.35|1812.85|7682
1620327600000|2021-05-06 19:00:00|1814.33|1813.83|1815.64|1815.14|1815.69|1815.19|1813.13|1812.63|8189
1620331200000|2021-05-06 20:00:00|1815.62|1815.12|1815.46|1814.66|1816.52|1815.92|1814.24|1813.61|4453
1620338400000|2021-05-06 22:00:00|1814.52|1813.72|1814.43|1813.93|1815.46|1814.83|1814.24|1813.57|2314
1620342000000|2021-05-06 23:00:00|1814.42|1813.92|1815.12|1814.62|1816.15|1815.54|1814.4|1813.78|2553
1620345600000|2021-05-07 00:00:00|1815.09|1814.59|1814.91|1814.41|1815.75|1815.21|1813.62|1813|5035
1620349200000|2021-05-07 01:00:00|1814.9|1814.4|1815.05|1814.55|1816.96|1816.45|1813.22|1812.72|9288
1620352800000|2021-05-07 02:00:00|1815.03|1814.53|1818.12|1817.62|1818.36|1817.78|1813.82|1813.32|8751
1620356400000|2021-05-07 03:00:00|1818.11|1817.61|1820.91|1820.41|1822.75|1822.16|1818.07|1817.56|8103
1620360000000|2021-05-07 04:00:00|1820.88|1820.38|1819.67|1819.17|1821.67|1821.01|1818.94|1818.33|4660
1620363600000|2021-05-07 05:00:00|1819.51|1819.01|1818.38|1817.88|1821.95|1821.45|1817.78|1817.16|7391
1620367200000|2021-05-07 06:00:00|1818.39|1817.89|1818.28|1817.78|1820.74|1820.17|1817.63|1817.04|9385
1620370800000|2021-05-07 07:00:00|1818.26|1817.76|1819.4|1818.9|1821.76|1821.26|1818.01|1817.51|9768
1620374400000|2021-05-07 08:00:00|1819.41|1818.91|1821.02|1820.52|1823.4|1822.9|1818.94|1818.44|8625
1620378000000|2021-05-07 09:00:00|1820.91|1820.41|1820.5|1820|1821.19|1820.69|1820.13|1819.57|6098
1620381600000|2021-05-07 10:00:00|1820.51|1820.01|1821.1|1820.6|1821.39|1820.89|1819.55|1819.05|6064
1620385200000|2021-05-07 11:00:00|1821.12|1820.62|1820.4|1819.9|1821.6|1821.1|1819.28|1818.61|6639
1620388800000|2021-05-07 12:00:00|1820.38|1819.88|1838.91|1838.41|1843.86|1843.06|1817.66|1817.16|16593
1620392400000|2021-05-07 13:00:00|1839.11|1838.61|1838.9|1838.4|1841.52|1841.02|1826.02|1825.3|16956
1620396000000|2021-05-07 14:00:00|1838.95|1838.45|1832.57|1832.07|1842.63|1841.94|1829.01|1828.49|11908
1620399600000|2021-05-07 15:00:00|1832.53|1832.03|1835.47|1834.97|1836.86|1836.36|1831.14|1830.64|9438
1620403200000|2021-05-07 16:00:00|1835.44|1834.94|1833.06|1832.56|1835.57|1835.07|1829.25|1828.75|8595
1620406800000|2021-05-07 17:00:00|1833|1832.5|1830.88|1830.38|1833.04|1832.54|1829.58|1829.08|9964
1620410400000|2021-05-07 18:00:00|1830.9|1830.4|1831.17|1830.67|1832.41|1831.84|1829.97|1829.32|8610
1620414000000|2021-05-07 19:00:00|1831.16|1830.66|1832.39|1831.89|1832.67|1832.1|1830.09|1829.59|8914
1620417600000|2021-05-07 20:00:00|1832.37|1831.87|1831.57|1830.77|1832.72|1832.07|1830.42|1829.62|3537
1620597600000|2021-05-09 22:00:00|1832.94|1832.44|1833.22|1832.42|1834.5|1833.86|1832.26|1831.66|4684
1620601200000|2021-05-09 23:00:00|1833.23|1832.43|1836.68|1836.18|1837.42|1836.79|1832.54|1831.89|4801
1620604800000|2021-05-10 00:00:00|1836.65|1836.15|1833.46|1832.96|1836.78|1836.2|1830.79|1830.21|8995
1620608400000|2021-05-10 01:00:00|1833.61|1832.81|1831.23|1830.73|1835.44|1834.87|1830.32|1829.79|12176
1620612000000|2021-05-10 02:00:00|1831.25|1830.75|1833.26|1832.76|1834.56|1833.93|1831.25|1830.64|8781
1620615600000|2021-05-10 03:00:00|1833.25|1832.75|1833.09|1832.29|1833.5|1832.86|1831.4|1830.8|6455
1620619200000|2021-05-10 04:00:00|1832.95|1832.45|1834.54|1834.04|1835.35|1834.78|1832.23|1831.62|4336
1620622800000|2021-05-10 05:00:00|1834.53|1834.03|1838.9|1838.4|1839.56|1838.99|1834.18|1833.54|8325
1620626400000|2021-05-10 06:00:00|1838.96|1838.46|1835.7|1835.2|1839.44|1838.88|1834.81|1834.21|11816
1620630000000|2021-05-10 07:00:00|1835.77|1835.27|1835.13|1834.63|1836.44|1835.94|1833.82|1833.32|10570
1620633600000|2021-05-10 08:00:00|1835.17|1834.67|1836.56|1836.06|1837.58|1837.08|1834.48|1833.98|9319
1620637200000|2021-05-10 09:00:00|1836.55|1836.05|1836.78|1836.28|1837.4|1836.84|1834.95|1834.4|7053
1620640800000|2021-05-10 10:00:00|1836.79|1836.29|1840.31|1839.81|1840.54|1840.01|1836.07|1835.57|7770
1620644400000|2021-05-10 11:00:00|1840.32|1839.82|1841.46|1840.96|1842.35|1841.85|1837.42|1836.92|9359
1620648000000|2021-05-10 12:00:00|1841.47|1840.97|1842.6|1842.1|1843.3|1842.8|1839.08|1838.58|12016
1620651600000|2021-05-10 13:00:00|1842.48|1841.98|1840.65|1840.15|1845.71|1845.21|1838.06|1837.56|13361
1620655200000|2021-05-10 14:00:00|1840.69|1840.19|1839.81|1839.31|1843.23|1842.73|1837.07|1836.57|11355
1620658800000|2021-05-10 15:00:00|1839.78|1839.28|1842.04|1841.54|1842.08|1841.58|1835.82|1835.32|9388
1620662400000|2021-05-10 16:00:00|1842.07|1841.57|1837.89|1837.39|1842.24|1841.74|1836.39|1835.89|6836
1620666000000|2021-05-10 17:00:00|1838|1837.5|1836.96|1836.46|1838.05|1837.55|1835.71|1835.21|6251
1620669600000|2021-05-10 18:00:00|1836.97|1836.47|1836.38|1835.88|1838.19|1837.69|1834.27|1833.77|7402
1620673200000|2021-05-10 19:00:00|1836.44|1835.94|1838.38|1837.88|1839.06|1838.56|1834.99|1834.49|6279
1620676800000|2021-05-10 20:00:00|1838.37|1837.87|1836.52|1835.72|1839.05|1838.55|1835.62|1834.99|4437
1620684000000|2021-05-10 22:00:00|1836.5|1835.7|1835.67|1835.17|1836.92|1836.23|1835.04|1834.39|2973
1620687600000|2021-05-10 23:00:00|1835.69|1835.19|1836.49|1835.99|1837.13|1836.49|1835.2|1834.56|3428
1620691200000|2021-05-11 00:00:00|1836.4|1835.9|1834.21|1833.71|1836.63|1835.99|1832.84|1832.18|6708
1620694800000|2021-05-11 01:00:00|1834.36|1833.56|1836.94|1836.44|1838.91|1838.26|1831.69|1831.05|9552
1620698400000|2021-05-11 02:00:00|1836.95|1836.45|1837.23|1836.73|1838.22|1837.72|1835.22|1834.65|6885
1620702000000|2021-05-11 03:00:00|1837.25|1836.75|1835.08|1834.58|1837.66|1837|1834.82|1834.24|5906
1620705600000|2021-05-11 04:00:00|1835.11|1834.61|1836.52|1836.02|1837.09|1836.45|1834.96|1834.35|4284
1620709200000|2021-05-11 05:00:00|1836.55|1836.05|1837.24|1836.74|1838.49|1837.84|1835.98|1835.34|6053
1620712800000|2021-05-11 06:00:00|1837.28|1836.78|1833.88|1833.38|1838.01|1837.42|1833.53|1832.97|8969
1620716400000|2021-05-11 07:00:00|1833.89|1833.39|1835.48|1834.98|1836.15|1835.64|1833|1832.5|12477
1620720000000|2021-05-11 08:00:00|1835.53|1835.03|1836.56|1835.76|1837.7|1837.17|1834.59|1834.09|10963
1620723600000|2021-05-11 09:00:00|1836.46|1835.96|1838.78|1838.28|1839.16|1838.56|1834.67|1834.11|10684
1620727200000|2021-05-11 10:00:00|1838.82|1838.32|1839.92|1839.42|1841.73|1841.23|1838.08|1837.58|10384
1620730800000|2021-05-11 11:00:00|1839.91|1839.41|1839.75|1839.25|1842.13|1841.63|1839.36|1838.82|10034
1620734400000|2021-05-11 12:00:00|1839.79|1839.29|1826.92|1826.42|1842.11|1841.57|1826.2|1825.7|14940
1620738000000|2021-05-11 13:00:00|1826.96|1826.46|1829.63|1829.13|1830.53|1830.03|1818.36|1817.83|17280
1620741600000|2021-05-11 14:00:00|1829.64|1829.14|1829.84|1829.34|1833.29|1832.79|1826.8|1826.17|16576
1620745200000|2021-05-11 15:00:00|1829.87|1829.37|1833.76|1833.26|1833.93|1833.43|1828.32|1827.82|13096
1620748800000|2021-05-11 16:00:00|1833.72|1833.22|1835.52|1835.02|1836.36|1835.86|1833.19|1832.64|11112
1620752400000|2021-05-11 17:00:00|1835.51|1835.01|1835.67|1835.17|1836.27|1835.76|1834.1|1833.54|9994
1620756000000|2021-05-11 18:00:00|1835.66|1835.16|1835.93|1835.43|1836.44|1835.94|1833.84|1833.34|7578
1620759600000|2021-05-11 19:00:00|1835.84|1835.34|1838.11|1837.61|1838.38|1837.88|1835.44|1834.88|8413
1620763200000|2021-05-11 20:00:00|1838.12|1837.62|1837.7|1836.9|1838.73|1838.21|1836.97|1836.38|4513
1620770400000|2021-05-11 22:00:00|1837.76|1836.96|1837.48|1836.98|1838.25|1837.53|1836.35|1835.75|3031
1620774000000|2021-05-11 23:00:00|1837.49|1836.99|1835.82|1835.32|1837.63|1836.99|1835.72|1835.11|3068
1620777600000|2021-05-12 00:00:00|1835.84|1835.34|1834.62|1834.12|1837.31|1836.7|1833.73|1833.12|6905
1620781200000|2021-05-12 01:00:00|1834.65|1834.15|1830.64|1830.14|1834.9|1834.3|1829.36|1828.77|10888
1620784800000|2021-05-12 02:00:00|1830.65|1830.15|1826.91|1826.41|1830.98|1830.3|1826.79|1826.15|9768
1620788400000|2021-05-12 03:00:00|1827.05|1826.25|1827.35|1826.85|1829.4|1828.77|1826.37|1825.76|8181
1620792000000|2021-05-12 04:00:00|1827.37|1826.87|1830.34|1829.84|1830.82|1830.16|1827.2|1826.57|5883
1620795600000|2021-05-12 05:00:00|1830.32|1829.82|1830.09|1829.59|1831.51|1830.99|1828.88|1828.31|7834
1620799200000|2021-05-12 06:00:00|1830.13|1829.63|1834.75|1834.25|1834.88|1834.31|1829.07|1828.4|10320
1620802800000|2021-05-12 07:00:00|1834.78|1834.28|1833.45|1832.95|1836.08|1835.52|1832.88|1832.35|11343
1620806400000|2021-05-12 08:00:00|1833.41|1832.91|1833.7|1833.2|1834.01|1833.42|1830.43|1829.9|8856
1620810000000|2021-05-12 09:00:00|1833.71|1833.21|1835.42|1834.92|1835.68|1834.96|1832.76|1832.26|7260
1620813600000|2021-05-12 10:00:00|1835.29|1834.79|1834.84|1834.34|1836.07|1835.47|1833.91|1833.35|7113
1620817200000|2021-05-12 11:00:00|1834.9|1834.4|1834.08|1833.58|1835.28|1834.78|1833.17|1832.65|8217
1620820800000|2021-05-12 12:00:00|1834.09|1833.59|1840.17|1839.67|1841.11|1840.61|1821.89|1821.09|16516
1620824400000|2021-05-12 13:00:00|1840.16|1839.66|1833.84|1833.34|1843.99|1843.49|1828.32|1827.82|19514
1620828000000|2021-05-12 14:00:00|1833.88|1833.38|1827.51|1827.01|1834.32|1833.82|1823.06|1822.56|21231
1620831600000|2021-05-12 15:00:00|1827.45|1826.95|1824.68|1824.18|1827.6|1827.1|1821.16|1820.66|16991
1620835200000|2021-05-12 16:00:00|1824.67|1824.17|1820.67|1820.17|1824.67|1824.17|1819.27|1818.77|13936
1620838800000|2021-05-12 17:00:00|1820.65|1820.15|1822.59|1822.09|1825.53|1825.01|1820.36|1819.86|14387
1620842400000|2021-05-12 18:00:00|1822.61|1822.11|1821.21|1820.71|1822.84|1822.34|1820.18|1819.64|12406
1620846000000|2021-05-12 19:00:00|1821.15|1820.65|1820.28|1819.78|1821.85|1821.35|1819.39|1818.89|12630
1620849600000|2021-05-12 20:00:00|1820.29|1819.79|1816|1815.2|1820.98|1820.48|1813.46|1812.96|7598
1620856800000|2021-05-12 22:00:00|1816.18|1815.68|1817.28|1816.78|1817.55|1816.9|1814.91|1814.24|4125
1620860400000|2021-05-12 23:00:00|1817.24|1816.74|1817.9|1817.4|1818.33|1817.71|1816.61|1816.06|4549
1620864000000|2021-05-13 00:00:00|1818|1817.2|1818.9|1818.4|1819.57|1818.96|1813.58|1812.93|8633
1620867600000|2021-05-13 01:00:00|1818.92|1818.42|1822.41|1821.91|1823.45|1822.82|1816.98|1816.35|11747
1620871200000|2021-05-13 02:00:00|1822.4|1821.9|1820.29|1819.79|1822.97|1822.36|1818.87|1818.37|9012
1620874800000|2021-05-13 03:00:00|1820.28|1819.78|1817.68|1817.18|1820.76|1820.15|1816.93|1816.34|7728
1620878400000|2021-05-13 04:00:00|1817.67|1817.17|1819.52|1819.02|1819.74|1819.24|1816.81|1816.31|5355
1620882000000|2021-05-13 05:00:00|1819.53|1819.03|1817.57|1817.07|1819.96|1819.32|1816.33|1815.72|8381
1620885600000|2021-05-13 06:00:00|1817.58|1817.08|1821.93|1821.43|1822.57|1821.97|1817.54|1817.04|10153
1620889200000|2021-05-13 07:00:00|1821.91|1821.41|1815.06|1814.56|1822.7|1822.11|1814.48|1813.98|11321
1620892800000|2021-05-13 08:00:00|1815.12|1814.62|1815.52|1815.02|1818.64|1818.14|1812.91|1812.32|10910
1620896400000|2021-05-13 09:00:00|1815.51|1815.01|1811.74|1811.24|1815.88|1815.38|1811.14|1810.64|9115
1620900000000|2021-05-13 10:00:00|1811.67|1811.17|1814.3|1813.8|1814.51|1814.01|1809.04|1808.54|10250
1620903600000|2021-05-13 11:00:00|1814.36|1813.86|1815.36|1814.86|1816.8|1816.3|1813.74|1813.2|9815
1620907200000|2021-05-13 12:00:00|1815.35|1814.85|1817.28|1816.78|1821.55|1820.98|1813.96|1813.46|14245
1620910800000|2021-05-13 13:00:00|1817.29|1816.79|1822.22|1821.72|1822.71|1822.21|1816.02|1815.52|12848
1620914400000|2021-05-13 14:00:00|1822.18|1821.68|1824.35|1823.85|1827.44|1826.94|1819.95|1819.41|14775
1620918000000|2021-05-13 15:00:00|1824.31|1823.81|1825.64|1825.14|1826.28|1825.78|1821.76|1821.26|12340
1620921600000|2021-05-13 16:00:00|1825.66|1825.16|1826.37|1825.87|1829.1|1828.6|1824.94|1824.44|10596
1620925200000|2021-05-13 17:00:00|1826.38|1825.88|1822.46|1821.96|1827.07|1826.57|1822.36|1821.86|12882
1620928800000|2021-05-13 18:00:00|1822.48|1821.98|1825.76|1825.26|1826.67|1826.17|1822|1821.5|10384
1620932400000|2021-05-13 19:00:00|1825.78|1825.28|1827.71|1827.21|1828.21|1827.71|1824.67|1824.17|11191
1620936000000|2021-05-13 20:00:00|1827.92|1827.42|1826.84|1826.04|1828.69|1828.19|1826.14|1825.64|4744
1620943200000|2021-05-13 22:00:00|1827.3|1826.5|1826.25|1825.75|1827.73|1826.93|1826.02|1825.41|2799
1620946800000|2021-05-13 23:00:00|1826.24|1825.74|1825.53|1824.73|1826.99|1826.37|1825.34|1824.7|3932
1620950400000|2021-05-14 00:00:00|1825.54|1824.74|1826.14|1825.64|1826.81|1826.31|1824.25|1823.62|6413
1620954000000|2021-05-14 01:00:00|1826.09|1825.59|1824.39|1823.89|1826.95|1826.35|1822.75|1822.12|10613
1620957600000|2021-05-14 02:00:00|1824.4|1823.9|1822.48|1821.98|1824.81|1824.27|1820.95|1820.39|9006
1620961200000|2021-05-14 03:00:00|1822.5|1822|1822.76|1822.26|1823.07|1822.53|1820.06|1819.4|7443
1620964800000|2021-05-14 04:00:00|1822.75|1822.25|1823.98|1823.48|1824.12|1823.48|1822.43|1821.86|3267
1620968400000|2021-05-14 05:00:00|1823.99|1823.49|1826.93|1826.43|1827.22|1826.72|1822.8|1822.3|8781
1620972000000|2021-05-14 06:00:00|1827.06|1826.56|1835.04|1834.54|1836.72|1836.12|1825.56|1825.06|14049
1620975600000|2021-05-14 07:00:00|1835.05|1834.55|1833.57|1833.07|1835.27|1834.77|1831.85|1831.31|11297
1620979200000|2021-05-14 08:00:00|1833.62|1833.12|1835.21|1834.71|1836.1|1835.6|1832.1|1831.6|9820
1620982800000|2021-05-14 09:00:00|1835.2|1834.7|1833.86|1833.36|1837.69|1837.19|1833.33|1832.83|9063
1620986400000|2021-05-14 10:00:00|1833.83|1833.33|1835.87|1835.37|1836.01|1835.51|1833.26|1832.76|7106
1620990000000|2021-05-14 11:00:00|1835.84|1835.34|1835.19|1834.69|1837.69|1837.19|1833.91|1833.41|8604
1620993600000|2021-05-14 12:00:00|1835.34|1834.84|1837.45|1836.95|1840.1|1839.3|1833.55|1833.05|14330
1620997200000|2021-05-14 13:00:00|1837.44|1836.94|1839.17|1838.37|1841.56|1841.01|1834.62|1834.12|13256
1621000800000|2021-05-14 14:00:00|1838.97|1838.47|1838.43|1837.93|1840.16|1839.66|1835|1834.5|15224
1621004400000|2021-05-14 15:00:00|1838.38|1837.88|1839.93|1839.43|1840.79|1840.29|1836.45|1835.95|11503
1621008000000|2021-05-14 16:00:00|1839.89|1839.39|1839.62|1839.12|1841.02|1840.52|1838.05|1837.55|8363
1621011600000|2021-05-14 17:00:00|1839.63|1839.13|1839.94|1839.44|1839.98|1839.48|1838.1|1837.57|6399
1621015200000|2021-05-14 18:00:00|1839.95|1839.45|1842.05|1841.55|1842.17|1841.67|1839.92|1839.42|6835
1621018800000|2021-05-14 19:00:00|1842.02|1841.52|1843.73|1843.23|1843.94|1843.44|1841.4|1840.9|8597
1621022400000|2021-05-14 20:00:00|1843.74|1843.24|1844.13|1843.33|1846.22|1845.72|1842.07|1841.57|4437
1621202400000|2021-05-16 22:00:00|1843.08|1842.28|1845.99|1845.19|1848.44|1847.92|1842.49|1841.69|4594
1621206000000|2021-05-16 23:00:00|1846|1845.2|1847.61|1846.81|1848.21|1847.67|1845.11|1844.45|3472
1621209600000|2021-05-17 00:00:00|1847.45|1846.95|1844.5|1844|1847.49|1846.99|1843.88|1843.35|5772
1621213200000|2021-05-17 01:00:00|1844.35|1843.85|1851.53|1851.03|1853.44|1852.75|1843.9|1843.38|11779
1621216800000|2021-05-17 02:00:00|1851.52|1851.02|1851.5|1851|1852.55|1851.97|1848.86|1848.36|7277
1621220400000|2021-05-17 03:00:00|1851.51|1851.01|1851.66|1851.16|1853.38|1852.88|1850.71|1850.17|6269
1621224000000|2021-05-17 04:00:00|1851.71|1851.21|1853.05|1852.55|1853.55|1853.05|1851.67|1851.17|3833
1621227600000|2021-05-17 05:00:00|1853.04|1852.54|1852.78|1852.28|1855.85|1855.25|1852.71|1852.17|7121
1621231200000|2021-05-17 06:00:00|1852.79|1852.29|1853.77|1853.27|1855.73|1855.19|1852.54|1852.04|10295
1621234800000|2021-05-17 07:00:00|1853.79|1853.29|1853.17|1852.67|1854.78|1854.28|1852.44|1851.94|8848
1621238400000|2021-05-17 08:00:00|1853.16|1852.66|1853.49|1852.99|1854.01|1853.51|1852.64|1852.14|6039
1621242000000|2021-05-17 09:00:00|1853.5|1853|1850.27|1849.77|1853.57|1853.07|1848.78|1848.28|8688
1621245600000|2021-05-17 10:00:00|1850.3|1849.8|1849.26|1848.76|1851.47|1850.97|1849.08|1848.58|6994
1621249200000|2021-05-17 11:00:00|1849.25|1848.75|1847.59|1847.09|1849.75|1849.25|1846.63|1846.13|8414
1621252800000|2021-05-17 12:00:00|1847.63|1847.13|1846.14|1845.64|1850.97|1850.47|1845.25|1844.75|12118
1621256400000|2021-05-17 13:00:00|1846.15|1845.65|1854.72|1854.22|1856.85|1856.35|1844.36|1843.86|15591
1621260000000|2021-05-17 14:00:00|1854.73|1854.23|1864.95|1864.45|1865.3|1864.8|1853.27|1852.77|18202
1621263600000|2021-05-17 15:00:00|1864.94|1864.44|1866.67|1866.17|1867.29|1866.79|1862.68|1862.18|14619
1621267200000|2021-05-17 16:00:00|1866.6|1866.1|1868.31|1867.81|1868.49|1867.99|1864.85|1864.35|9624
1621270800000|2021-05-17 17:00:00|1868.3|1867.8|1867.62|1867.12|1868.77|1868.27|1866.63|1866.13|8825
1621274400000|2021-05-17 18:00:00|1867.63|1867.13|1867.27|1866.77|1868.65|1868.15|1866.23|1865.73|6663
1621278000000|2021-05-17 19:00:00|1867.26|1866.76|1865.9|1865.4|1867.32|1866.82|1865.78|1865.28|6336
1621281600000|2021-05-17 20:00:00|1865.89|1865.39|1867.41|1866.61|1867.58|1866.78|1865.67|1865.17|2757
1621288800000|2021-05-17 22:00:00|1867.5|1867|1866.17|1865.67|1867.89|1867.09|1865.17|1864.67|2971
1621292400000|2021-05-17 23:00:00|1866.15|1865.65|1869.31|1868.81|1869.49|1868.91|1865.69|1865.05|3816
1621296000000|2021-05-18 00:00:00|1869.3|1868.8|1869.45|1868.95|1870.25|1869.71|1868.4|1867.84|6092
1621299600000|2021-05-18 01:00:00|1869.5|1869|1872.14|1871.64|1874.12|1873.62|1867.76|1867.11|12800
1621303200000|2021-05-18 02:00:00|1872.18|1871.68|1868.29|1867.79|1873.73|1873.15|1867.97|1867.33|9484
1621306800000|2021-05-18 03:00:00|1868.3|1867.8|1868.52|1868.02|1871|1870.35|1867.62|1867.02|6944
1621310400000|2021-05-18 04:00:00|1868.68|1867.88|1868.51|1867.71|1869.32|1868.7|1867.13|1866.5|4847
1621314000000|2021-05-18 05:00:00|1868.29|1867.79|1871.55|1871.05|1871.82|1871.13|1868.22|1867.59|7372
1621317600000|2021-05-18 06:00:00|1871.72|1870.92|1870.84|1870.34|1872.11|1871.48|1868.07|1867.5|11955
1621321200000|2021-05-18 07:00:00|1870.85|1870.35|1870.3|1869.8|1871.15|1870.53|1869.02|1868.46|11044
1621324800000|2021-05-18 08:00:00|1870.31|1869.81|1869.71|1869.21|1870.9|1870.32|1867.63|1867.13|9334
1621328400000|2021-05-18 09:00:00|1869.72|1869.22|1868.16|1867.66|1870.47|1869.97|1867.99|1867.4|8843
1621332000000|2021-05-18 10:00:00|1868.15|1867.65|1868.79|1868.29|1869.54|1868.93|1868.07|1867.46|7113
1621335600000|2021-05-18 11:00:00|1868.81|1868.31|1870.4|1869.9|1870.66|1870.07|1865.6|1865.09|8605
1621339200000|2021-05-18 12:00:00|1870.45|1869.95|1871.56|1871.06|1875.39|1874.83|1868.82|1868.32|12947
1621342800000|2021-05-18 13:00:00|1871.59|1871.09|1864.3|1863.8|1873.77|1873.27|1864.03|1863.48|16498
1621346400000|2021-05-18 14:00:00|1864.31|1863.81|1867.2|1866.7|1868.71|1868.08|1863.49|1862.98|16249
1621350000000|2021-05-18 15:00:00|1867.25|1866.75|1865.18|1864.68|1869.35|1868.81|1864.89|1864.34|11239
1621353600000|2021-05-18 16:00:00|1865.05|1864.55|1867.72|1867.22|1867.76|1867.26|1864.29|1863.79|8916
1621357200000|2021-05-18 17:00:00|1867.71|1867.21|1869.39|1868.89|1869.44|1868.94|1867.36|1866.86|6372
1621360800000|2021-05-18 18:00:00|1869.3|1868.8|1869.17|1868.67|1870.1|1869.52|1868.07|1867.57|6541
1621364400000|2021-05-18 19:00:00|1869.19|1868.69|1869.32|1868.82|1870.39|1869.87|1868.86|1868.28|6431
1621368000000|2021-05-18 20:00:00|1869.24|1868.74|1869.61|1868.81|1870.61|1869.98|1868.73|1868.14|3372
1621375200000|2021-05-18 22:00:00|1869.99|1869.19|1869.5|1868.7|1870.07|1869.27|1868.55|1867.91|2156
1621378800000|2021-05-18 23:00:00|1869.49|1868.69|1870.62|1869.82|1871.56|1870.9|1869.1|1868.3|2957
1621382400000|2021-05-19 00:00:00|1870.63|1869.83|1870.2|1869.4|1871.8|1871.18|1868.46|1867.78|6038
1621386000000|2021-05-19 01:00:00|1870.19|1869.39|1868.02|1867.52|1871.88|1871.36|1866.92|1866.16|10219
1621389600000|2021-05-19 02:00:00|1867.93|1867.43|1867.97|1867.47|1868.67|1868.03|1864.86|1864.28|9174
1621393200000|2021-05-19 03:00:00|1867.95|1867.45|1869.19|1868.39|1870.01|1869.37|1866.8|1866.15|6603
1621396800000|2021-05-19 04:00:00|1869.18|1868.38|1868.33|1867.83|1869.92|1869.25|1867.55|1867.05|4751
1621400400000|2021-05-19 05:00:00|1868.34|1867.84|1871.85|1871.35|1872.92|1872.28|1867.64|1867.08|7192
1621404000000|2021-05-19 06:00:00|1871.86|1871.36|1873.36|1872.86|1874.46|1873.8|1870.97|1870.31|11488
1621407600000|2021-05-19 07:00:00|1873.37|1872.87|1868.26|1867.76|1873.42|1872.92|1866.29|1865.73|12676
1621411200000|2021-05-19 08:00:00|1868.28|1867.78|1863.55|1863.05|1870.33|1869.7|1860.29|1859.79|12052
1621414800000|2021-05-19 09:00:00|1863.56|1863.06|1859.28|1858.78|1865.15|1864.51|1858.19|1857.61|11756
1621418400000|2021-05-19 10:00:00|1859.27|1858.77|1857.9|1857.4|1860.53|1859.88|1855.29|1854.77|10140
1621422000000|2021-05-19 11:00:00|1857.88|1857.38|1856.21|1855.71|1858.84|1858.21|1852.5|1852|12703
1621425600000|2021-05-19 12:00:00|1856.2|1855.7|1872.85|1872.35|1873.09|1872.44|1855.55|1855.05|15871
1621429200000|2021-05-19 13:00:00|1872.84|1872.34|1889.4|1888.9|1890.49|1889.9|1865.07|1864.57|18864
1621432800000|2021-05-19 14:00:00|1889.41|1888.61|1884.27|1883.47|1890.15|1889.49|1877.6|1877.1|20409
1621436400000|2021-05-19 15:00:00|1884.3|1883.5|1885.65|1885.15|1886.14|1885.64|1882.07|1881.47|13642
1621440000000|2021-05-19 16:00:00|1885.6|1885.1|1882.33|1881.83|1885.67|1885.17|1879.85|1879.27|8780
1621443600000|2021-05-19 17:00:00|1882.29|1881.79|1879.92|1879.12|1883.05|1882.48|1878.53|1878.03|9246
1621447200000|2021-05-19 18:00:00|1879.91|1879.11|1863.56|1863.06|1882.6|1881.8|1863.44|1862.94|20553
1621450800000|2021-05-19 19:00:00|1863.69|1862.89|1871.21|1870.41|1872.21|1871.59|1862.26|1861.67|13826
1621454400000|2021-05-19 20:00:00|1871.2|1870.4|1870.07|1869.27|1872.06|1871.33|1869.61|1868.81|3484
1621461600000|2021-05-19 22:00:00|1870.4|1869.6|1868.69|1867.89|1871.11|1870.31|1868.4|1867.68|3955
1621465200000|2021-05-19 23:00:00|1868.71|1867.91|1866.24|1865.74|1870.45|1869.83|1865.07|1864.5|5195
1621468800000|2021-05-20 00:00:00|1866.28|1865.78|1872.29|1871.49|1872.49|1871.92|1864.18|1863.58|8469
1621472400000|2021-05-20 01:00:00|1872.31|1871.51|1872.02|1871.22|1872.93|1872.3|1865.57|1864.94|13572
1621476000000|2021-05-20 02:00:00|1872.03|1871.23|1874.94|1874.14|1876.28|1875.65|1871.08|1870.44|10206
1621479600000|2021-05-20 03:00:00|1874.92|1874.12|1876.31|1875.51|1878|1877.39|1874.51|1873.87|7498
1621483200000|2021-05-20 04:00:00|1876.3|1875.5|1875.93|1875.13|1877.17|1876.54|1875.55|1874.97|4710
1621486800000|2021-05-20 05:00:00|1875.77|1875.27|1874.13|1873.33|1879.57|1878.92|1873.57|1872.95|8169
1621490400000|2021-05-20 06:00:00|1874.14|1873.34|1871.39|1870.89|1876.45|1875.83|1870.87|1870.29|11611
1621494000000|2021-05-20 07:00:00|1871.4|1870.9|1874.45|1873.95|1875.43|1874.78|1870.9|1870.28|11523
1621497600000|2021-05-20 08:00:00|1874.46|1873.96|1872.6|1872.1|1876.88|1876.22|1871.24|1870.62|10050
1621501200000|2021-05-20 09:00:00|1872.61|1872.11|1868.12|1867.62|1872.69|1872.19|1866.46|1865.87|10442
1621504800000|2021-05-20 10:00:00|1868.13|1867.63|1869.19|1868.69|1869.41|1868.77|1865.51|1864.93|9207
1621508400000|2021-05-20 11:00:00|1869.18|1868.68|1871.6|1871.1|1873.22|1872.6|1869.18|1868.62|8844
1621512000000|2021-05-20 12:00:00|1871.62|1871.12|1871.75|1871.25|1873.22|1872.72|1867.85|1867.27|11655
1621515600000|2021-05-20 13:00:00|1871.79|1871.29|1877.6|1876.8|1878.9|1878.37|1870.05|1869.55|13745
1621519200000|2021-05-20 14:00:00|1877.55|1876.75|1878.27|1877.77|1881.29|1880.75|1876.24|1875.74|15334
1621522800000|2021-05-20 15:00:00|1878.28|1877.78|1880.37|1879.87|1880.88|1880.32|1877.06|1876.56|11014
1621526400000|2021-05-20 16:00:00|1880.38|1879.88|1882.96|1882.46|1884.23|1883.7|1878.61|1878.11|10088
1621530000000|2021-05-20 17:00:00|1882.95|1882.45|1877.02|1876.52|1884.26|1883.66|1876.81|1876.18|8923
1621533600000|2021-05-20 18:00:00|1877.03|1876.53|1874.83|1874.33|1877.71|1877.07|1873.6|1872.95|9376
1621537200000|2021-05-20 19:00:00|1874.84|1874.34|1878.88|1878.38|1879.22|1878.63|1874.57|1874.03|7479
1621540800000|2021-05-20 20:00:00|1878.83|1878.33|1877.26|1876.46|1878.97|1878.41|1876.93|1876.29|4829
1621548000000|2021-05-20 22:00:00|1877.77|1876.97|1876.36|1875.86|1878.92|1878.12|1876.31|1875.76|3201
1621551600000|2021-05-20 23:00:00|1876.38|1875.88|1874.33|1873.83|1876.82|1876.17|1874.14|1873.57|3070
1621555200000|2021-05-21 00:00:00|1874.28|1873.78|1874.94|1874.44|1877.19|1876.49|1873.97|1873.35|6866
1621558800000|2021-05-21 01:00:00|1875.09|1874.29|1871.56|1871.06|1875.42|1874.79|1871.52|1871|10492
1621562400000|2021-05-21 02:00:00|1871.52|1871.02|1872.75|1872.25|1873.09|1872.5|1870.66|1870.12|8496
1621566000000|2021-05-21 03:00:00|1872.76|1872.26|1875.01|1874.21|1875.1|1874.45|1872.33|1871.74|5704
1621569600000|2021-05-21 04:00:00|1875|1874.2|1876.39|1875.89|1877.49|1876.85|1874.17|1873.55|4991
1621573200000|2021-05-21 05:00:00|1876.46|1875.96|1876.35|1875.55|1877.47|1876.88|1875.03|1874.53|6863
1621576800000|2021-05-21 06:00:00|1876.42|1875.62|1873.84|1873.34|1877.27|1876.6|1873.04|1872.42|10147
1621580400000|2021-05-21 07:00:00|1873.85|1873.35|1876.04|1875.54|1876.21|1875.71|1873.41|1872.71|10204
1621584000000|2021-05-21 08:00:00|1876.03|1875.53|1876.5|1876|1878.42|1877.92|1875.33|1874.72|8242
1621587600000|2021-05-21 09:00:00|1876.49|1875.99|1878.56|1878.06|1880.57|1879.91|1876.41|1875.78|8713
1621591200000|2021-05-21 10:00:00|1878.53|1878.03|1878.66|1878.16|1880.49|1879.99|1877.92|1877.27|7273
1621594800000|2021-05-21 11:00:00|1878.65|1878.15|1878.97|1878.47|1880.59|1880.07|1878.34|1877.8|7655
1621598400000|2021-05-21 12:00:00|1878.98|1878.48|1887.44|1886.94|1888.56|1888|1877.98|1877.34|13216
1621602000000|2021-05-21 13:00:00|1887.45|1886.95|1877.67|1876.87|1889.78|1889.18|1875.76|1875.25|14873
1621605600000|2021-05-21 14:00:00|1877.69|1876.89|1874.38|1873.88|1879.07|1878.57|1870.67|1870.11|17993
1621609200000|2021-05-21 15:00:00|1874.39|1873.89|1875.69|1875.19|1877.27|1876.77|1873.06|1872.49|11392
1621612800000|2021-05-21 16:00:00|1875.68|1875.18|1873.17|1872.67|1876.85|1876.35|1870.48|1869.9|11443
1621616400000|2021-05-21 17:00:00|1873.19|1872.69|1877.84|1877.34|1878.1|1877.48|1873.06|1872.42|8046
1621620000000|2021-05-21 18:00:00|1877.91|1877.41|1879.69|1879.19|1880.28|1879.75|1877.45|1876.95|6537
1621623600000|2021-05-21 19:00:00|1879.79|1879.29|1879.92|1879.42|1882.3|1881.67|1879.29|1878.66|8638
1621627200000|2021-05-21 20:00:00|1879.83|1879.33|1881.71|1880.91|1883.09|1882.29|1879.44|1878.71|3923
1621807200000|2021-05-23 22:00:00|1881.97|1881.17|1881.37|1880.57|1883.01|1882.21|1880.65|1879.85|4091
1621810800000|2021-05-23 23:00:00|1881.41|1880.61|1884.01|1883.21|1884.28|1883.68|1881.03|1880.35|4483
1621814400000|2021-05-24 00:00:00|1884|1883.2|1881.49|1880.69|1884.87|1884.07|1881.15|1880.52|6806
1621818000000|2021-05-24 01:00:00|1881.48|1880.68|1886.54|1885.74|1887.54|1886.89|1880.13|1879.48|12130
1621821600000|2021-05-24 02:00:00|1886.55|1885.75|1883.59|1883.09|1887.4|1886.65|1883.36|1882.72|8235
1621825200000|2021-05-24 03:00:00|1883.62|1883.12|1883.81|1883.31|1885.11|1884.49|1883.32|1882.68|5529
1621828800000|2021-05-24 04:00:00|1883.82|1883.32|1884.94|1884.44|1885.2|1884.55|1883.76|1883.23|3568
1621832400000|2021-05-24 05:00:00|1884.93|1884.43|1886.01|1885.21|1886.76|1886.12|1884.05|1883.48|6856
1621836000000|2021-05-24 06:00:00|1885.95|1885.15|1882.06|1881.56|1886.03|1885.41|1881.73|1881.21|10206
1621839600000|2021-05-24 07:00:00|1882.05|1881.55|1882.16|1881.66|1883.45|1882.95|1881.2|1880.7|8872
1621843200000|2021-05-24 08:00:00|1882.12|1881.62|1877.87|1877.37|1883.2|1882.7|1875.5|1875|9599
1621846800000|2021-05-24 09:00:00|1877.93|1877.43|1881.6|1881.1|1881.61|1881.11|1877.33|1876.83|8646
1621850400000|2021-05-24 10:00:00|1881.58|1881.08|1882.16|1881.66|1882.98|1882.48|1880.74|1880.24|7367
1621854000000|2021-05-24 11:00:00|1882.17|1881.67|1881.23|1880.73|1882.62|1882.12|1879.81|1879.31|7742
1621857600000|2021-05-24 12:00:00|1881.24|1880.74|1880.33|1879.83|1886.61|1886.11|1879.93|1879.43|11323
1621861200000|2021-05-24 13:00:00|1880.35|1879.85|1881.23|1880.73|1885.9|1885.4|1878.31|1877.81|14848
1621864800000|2021-05-24 14:00:00|1881.22|1880.72|1885.06|1884.56|1885.87|1885.37|1878.25|1877.75|14290
1621868400000|2021-05-24 15:00:00|1885.07|1884.57|1884.88|1884.38|1885.8|1885.3|1882.25|1881.75|10480
1621872000000|2021-05-24 16:00:00|1884.85|1884.35|1884.25|1883.75|1884.96|1884.46|1883.23|1882.73|7127
1621875600000|2021-05-24 17:00:00|1884.26|1883.76|1883.29|1882.79|1885.02|1884.52|1883.17|1882.67|6950
1621879200000|2021-05-24 18:00:00|1883.3|1882.8|1883.47|1882.97|1884.27|1883.77|1882.95|1882.45|4785
1621882800000|2021-05-24 19:00:00|1883.46|1882.96|1883.59|1883.09|1883.68|1883.1|1882.09|1881.59|4633
1621886400000|2021-05-24 20:00:00|1883.58|1883.08|1881.37|1880.57|1883.96|1883.46|1881.02|1880.22|3329
1621893600000|2021-05-24 22:00:00|1882.89|1879.97|1881.2|1880.4|1882.93|1881.35|1880.79|1879.73|2545
1621897200000|2021-05-24 23:00:00|1881.11|1880.61|1877.73|1877.23|1881.29|1880.7|1877.54|1877.04|4152
1621900800000|2021-05-25 00:00:00|1877.7|1877.2|1879.12|1878.62|1879.37|1878.87|1876.6|1875.99|7052
1621904400000|2021-05-25 01:00:00|1879.09|1878.59|1873.76|1873.26|1880.29|1879.79|1872.95|1872.45|13275
1621908000000|2021-05-25 02:00:00|1873.77|1873.27|1877.74|1877.24|1877.95|1877.45|1873.11|1872.54|8980
1621911600000|2021-05-25 03:00:00|1877.67|1877.17|1879.58|1879.08|1880.28|1879.78|1877.64|1877.14|6456
1621915200000|2021-05-25 04:00:00|1879.59|1879.09|1879.92|1879.42|1880.29|1879.79|1879.07|1878.53|4067
1621918800000|2021-05-25 05:00:00|1879.91|1879.41|1875.39|1874.59|1880.32|1879.82|1873.61|1872.95|7260
1621922400000|2021-05-25 06:00:00|1875.43|1874.63|1885.18|1884.68|1886.83|1886.26|1874.82|1874.32|12706
1621926000000|2021-05-25 07:00:00|1885.14|1884.64|1883.41|1882.91|1887.67|1887.07|1882.73|1882.23|11770
1621929600000|2021-05-25 08:00:00|1883.4|1882.9|1882.99|1882.49|1884.33|1883.83|1880.28|1879.78|10411
1621933200000|2021-05-25 09:00:00|1882.98|1882.48|1883.92|1883.42|1884.79|1884.29|1882.23|1881.71|7694
1621936800000|2021-05-25 10:00:00|1883.86|1883.36|1883.38|1882.88|1885.14|1884.64|1882.2|1881.7|7378
1621940400000|2021-05-25 11:00:00|1883.39|1882.89|1882.38|1881.88|1884.64|1884.14|1880.16|1879.66|8253
1621944000000|2021-05-25 12:00:00|1882.37|1881.87|1883.6|1883.1|1885.13|1884.63|1881.94|1881.44|10632
1621947600000|2021-05-25 13:00:00|1883.71|1883.21|1884.65|1884.15|1886.99|1886.49|1880.17|1879.67|13128
1621951200000|2021-05-25 14:00:00|1884.58|1884.08|1890.94|1890.44|1896.36|1895.86|1884.57|1884.07|15264
1621954800000|2021-05-25 15:00:00|1890.88|1890.38|1892.51|1892.01|1894.27|1893.77|1890.82|1890.32|11845
1621958400000|2021-05-25 16:00:00|1892.54|1892.04|1895.66|1895.16|1895.76|1895.26|1891.19|1890.69|8085
1621962000000|2021-05-25 17:00:00|1895.68|1895.18|1898.35|1897.85|1898.9|1898.4|1895.44|1894.94|8837
1621965600000|2021-05-25 18:00:00|1898.36|1897.86|1899.74|1899.24|1900|1899.5|1897.58|1897.08|7681
1621969200000|2021-05-25 19:00:00|1899.73|1899.23|1900.36|1899.86|1900.39|1899.89|1898.65|1898.15|7280
1621972800000|2021-05-25 20:00:00|1900.28|1899.78|1899.53|1898.73|1900.63|1900.07|1899.09|1898.29|3642
1621980000000|2021-05-25 22:00:00|1899.41|1898.61|1899.08|1898.58|1899.84|1899.04|1898.59|1897.95|3847
1621983600000|2021-05-25 23:00:00|1899.07|1898.57|1898.59|1898.09|1899.58|1898.93|1897.64|1896.99|3911
1621987200000|2021-05-26 00:00:00|1898.68|1897.88|1898.27|1897.77|1900.48|1899.98|1897.31|1896.67|6868
1621990800000|2021-05-26 01:00:00|1898.24|1897.74|1903.26|1902.76|1904.76|1904.26|1898.18|1897.68|12182
1621994400000|2021-05-26 02:00:00|1903.28|1902.78|1906.96|1906.46|1908|1907.44|1903.12|1902.62|10846
1621998000000|2021-05-26 03:00:00|1906.92|1906.42|1905.69|1905.19|1908.24|1907.6|1905.66|1905.15|8343
1622001600000|2021-05-26 04:00:00|1905.68|1905.18|1906.78|1906.28|1907.29|1906.71|1905.64|1905.07|5932
1622005200000|2021-05-26 05:00:00|1906.77|1906.27|1903.68|1903.18|1907.69|1907.19|1903.23|1902.66|7166
1622008800000|2021-05-26 06:00:00|1903.67|1903.17|1906|1905.5|1906.79|1906.29|1900.8|1900.24|11298
1622012400000|2021-05-26 07:00:00|1906.02|1905.52|1909.58|1909.08|1910.54|1910.04|1904.68|1904.18|11100
1622016000000|2021-05-26 08:00:00|1909.56|1909.06|1906.83|1906.33|1910.36|1909.77|1905.65|1905.15|8927
1622019600000|2021-05-26 09:00:00|1906.86|1906.36|1907.4|1906.9|1908.69|1908.19|1903.95|1903.45|9613
1622023200000|2021-05-26 10:00:00|1907.38|1906.88|1908.49|1907.99|1908.94|1908.39|1906.23|1905.73|7461
1622026800000|2021-05-26 11:00:00|1908.5|1908|1905.79|1905.29|1909.2|1908.7|1904.96|1904.46|8300
1622030400000|2021-05-26 12:00:00|1905.82|1905.32|1908.35|1907.85|1913.01|1912.51|1904.84|1904.34|12611
1622034000000|2021-05-26 13:00:00|1908.32|1907.82|1899.53|1899.03|1908.43|1907.93|1899.46|1898.96|14379
1622037600000|2021-05-26 14:00:00|1899.47|1898.97|1900.27|1899.77|1905.5|1905|1899.47|1898.97|15662
1622041200000|2021-05-26 15:00:00|1900.33|1899.83|1902.86|1902.36|1905.08|1904.58|1900.25|1899.75|13434
1622044800000|2021-05-26 16:00:00|1902.78|1902.28|1902.61|1902.11|1904.33|1903.83|1902.12|1901.62|9864
1622048400000|2021-05-26 17:00:00|1902.62|1902.12|1893.63|1893.13|1903.31|1902.81|1890.99|1890.49|12718
1622052000000|2021-05-26 18:00:00|1893.57|1893.07|1896.24|1895.74|1896.45|1895.95|1892.54|1892.04|9984
1622055600000|2021-05-26 19:00:00|1896.26|1895.76|1897.04|1896.54|1897.14|1896.64|1894.33|1893.71|8356
1622059200000|2021-05-26 20:00:00|1896.95|1896.45|1897.2|1896.4|1897.4|1896.73|1896.16|1895.51|4064
1622066400000|2021-05-26 22:00:00|1896.41|1895.61|1896.79|1896.29|1897.33|1896.68|1896.15|1895.56|2600
1622070000000|2021-05-26 23:00:00|1896.93|1896.13|1896.47|1895.97|1898.2|1897.56|1895.68|1895.15|2880
1622073600000|2021-05-27 00:00:00|1896.37|1895.87|1894.91|1894.41|1896.63|1896.04|1893.99|1893.43|5398
1622077200000|2021-05-27 01:00:00|1894.93|1894.43|1894.79|1894.29|1896.53|1895.9|1892.5|1891.92|10749
1622080800000|2021-05-27 02:00:00|1894.84|1894.34|1896.77|1896.27|1897.72|1897.14|1893.52|1892.98|7668
1622084400000|2021-05-27 03:00:00|1896.8|1896.3|1896.92|1896.42|1897.79|1897.29|1895.73|1895.07|5687
1622088000000|2021-05-27 04:00:00|1896.91|1896.41|1899.68|1899.18|1900.09|1899.52|1896.91|1896.32|4240
1622091600000|2021-05-27 05:00:00|1899.78|1899.28|1902.14|1901.64|1902.62|1902.12|1897.73|1897.13|7059
1622095200000|2021-05-27 06:00:00|1902.18|1901.68|1901.81|1901.31|1904.08|1903.48|1898.56|1898.06|10353
1622098800000|2021-05-27 07:00:00|1901.86|1901.36|1900.07|1899.57|1902.69|1902.19|1897.99|1897.49|8984
1622102400000|2021-05-27 08:00:00|1900.12|1899.62|1896.76|1896.26|1900.88|1900.33|1894.4|1893.88|9240
1622106000000|2021-05-27 09:00:00|1896.75|1896.25|1896.81|1896.31|1897.86|1897.36|1895.6|1895.1|7126
1622109600000|2021-05-27 10:00:00|1896.84|1896.34|1896.21|1895.71|1897.22|1896.72|1894.53|1894.03|6791
1622113200000|2021-05-27 11:00:00|1896.2|1895.7|1895.04|1894.54|1897.12|1896.62|1891.93|1891.43|10350
1622116800000|2021-05-27 12:00:00|1895.03|1894.53|1897.77|1897.27|1899.11|1898.61|1889.85|1889.3|14573
1622120400000|2021-05-27 13:00:00|1897.83|1897.33|1892.05|1891.55|1899.12|1898.62|1888.57|1888.07|14343
1622124000000|2021-05-27 14:00:00|1892.06|1891.56|1889.88|1889.38|1895.49|1894.99|1888.7|1888.2|15822
1622127600000|2021-05-27 15:00:00|1889.9|1889.4|1893.64|1893.14|1894.07|1893.57|1889.88|1889.38|12741
1622131200000|2021-05-27 16:00:00|1893.71|1893.21|1891.89|1891.39|1893.76|1893.26|1890.55|1890.05|8783
1622134800000|2021-05-27 17:00:00|1891.96|1891.46|1896.9|1896.4|1898.49|1897.99|1891.82|1891.32|9127
1622138400000|2021-05-27 18:00:00|1896.86|1896.36|1898.07|1897.57|1898.15|1897.65|1895.75|1895.25|5395
1622142000000|2021-05-27 19:00:00|1898.05|1897.55|1898.39|1897.89|1899.21|1898.71|1897.68|1897.18|5619
1622145600000|2021-05-27 20:00:00|1898.31|1897.81|1896.89|1896.09|1898.35|1897.85|1896.44|1895.64|3491
1622152800000|2021-05-27 22:00:00|1896.97|1896.47|1896.55|1896.05|1898.02|1897.47|1896.48|1895.98|2206
1622156400000|2021-05-27 23:00:00|1896.56|1896.06|1898.39|1897.89|1899.08|1898.43|1896.56|1896.06|3295
1622160000000|2021-05-28 00:00:00|1898.38|1897.88|1897.14|1896.64|1898.68|1898|1896.49|1895.99|5680
1622163600000|2021-05-28 01:00:00|1897.12|1896.62|1894.24|1893.74|1898.48|1897.98|1894.12|1893.62|10365
1622167200000|2021-05-28 02:00:00|1894.2|1893.7|1893.44|1892.94|1896.29|1895.68|1893.35|1892.78|6958
1622170800000|2021-05-28 03:00:00|1893.45|1892.95|1893.97|1893.47|1894.52|1894.02|1893.24|1892.74|5624
1622174400000|2021-05-28 04:00:00|1893.94|1893.44|1893.3|1892.8|1894.7|1894.09|1892.91|1892.25|3580
1622178000000|2021-05-28 05:00:00|1893.29|1892.79|1891.46|1890.96|1893.45|1892.95|1889.99|1889.4|7690
1622181600000|2021-05-28 06:00:00|1891.42|1890.92|1889.94|1889.44|1892.32|1891.82|1888.27|1887.76|10949
1622185200000|2021-05-28 07:00:00|1889.95|1889.45|1890.96|1890.46|1891.42|1890.72|1888.93|1888.43|8514
1622188800000|2021-05-28 08:00:00|1890.97|1890.47|1893.85|1893.35|1895.24|1894.56|1890.53|1890.03|8689
1622192400000|2021-05-28 09:00:00|1893.86|1893.36|1892.95|1892.45|1894.47|1893.97|1892.33|1891.73|6735
1622196000000|2021-05-28 10:00:00|1892.96|1892.46|1893.17|1892.67|1894.61|1894.11|1892.71|1892.21|5738
1622199600000|2021-05-28 11:00:00|1893.22|1892.72|1891.55|1891.05|1894.44|1893.94|1890.64|1890.14|8953
1622203200000|2021-05-28 12:00:00|1891.56|1891.06|1893.24|1892.74|1896.62|1896.12|1882.61|1882.11|16627
1622206800000|2021-05-28 13:00:00|1893.38|1892.88|1898.56|1898.06|1900.35|1899.85|1890.5|1890|15076
1622210400000|2021-05-28 14:00:00|1898.55|1898.05|1895.15|1894.65|1900.95|1900.37|1893.12|1892.62|15378
1622214000000|2021-05-28 15:00:00|1895.25|1894.75|1895.99|1895.49|1897.09|1896.59|1893.53|1893.03|10575
1622217600000|2021-05-28 16:00:00|1895.98|1895.48|1900.24|1899.74|1900.74|1900.24|1895.98|1895.48|8796
1622221200000|2021-05-28 17:00:00|1900.22|1899.72|1902.47|1901.97|1903.7|1903.2|1900.21|1899.71|10344
1622224800000|2021-05-28 18:00:00|1902.56|1902.06|1901.81|1901.31|1902.88|1902.32|1900.24|1899.74|7646
1622228400000|2021-05-28 19:00:00|1901.82|1901.32|1904.21|1903.71|1905.53|1904.96|1901.54|1900.98|8174
1622232000000|2021-05-28 20:00:00|1904.44|1903.94|1903.96|1903.16|1906.46|1905.66|1903.39|1901.06|4297
1622412000000|2021-05-30 22:00:00|1903.44|1902.64|1904.28|1903.48|1905.31|1904.64|1903.18|1902.38|2760
1622415600000|2021-05-30 23:00:00|1904.27|1903.47|1904.18|1903.68|1905.23|1904.62|1903.76|1902.96|2696
1622419200000|2021-05-31 00:00:00|1904.21|1903.71|1905.21|1904.71|1906.14|1905.52|1902.94|1902.33|5428
1622422800000|2021-05-31 01:00:00|1905.36|1904.56|1908.34|1907.54|1909.06|1908.56|1904.95|1904.45|10889
1622426400000|2021-05-31 02:00:00|1908.33|1907.53|1910.53|1910.03|1910.93|1910.43|1907.54|1907.04|6978
1622430000000|2021-05-31 03:00:00|1910.52|1910.02|1908.75|1908.25|1910.94|1910.4|1908.4|1907.79|5067
1622433600000|2021-05-31 04:00:00|1908.74|1908.24|1907.12|1906.62|1908.97|1908.33|1906.69|1906.08|3423
1622437200000|2021-05-31 05:00:00|1907.14|1906.64|1907.18|1906.68|1908.4|1907.9|1905.4|1904.77|5654
1622440800000|2021-05-31 06:00:00|1907.34|1906.54|1905.64|1904.84|1908.29|1907.69|1903.79|1903.29|6640
1622444400000|2021-05-31 07:00:00|1905.48|1904.98|1905.21|1904.71|1906.49|1905.99|1904.31|1903.81|6052
1622448000000|2021-05-31 08:00:00|1905.22|1904.72|1906.87|1906.07|1907.05|1906.55|1904.39|1903.87|6389
1622451600000|2021-05-31 09:00:00|1906.73|1906.23|1904.86|1904.36|1907.46|1906.93|1904.4|1903.9|5564
1622455200000|2021-05-31 10:00:00|1904.84|1904.34|1904.98|1904.48|1905.1|1904.59|1902.98|1902.37|4834
1622458800000|2021-05-31 11:00:00|1904.99|1904.49|1905.01|1904.51|1905.68|1905.18|1902.45|1901.95|4751
1622462400000|2021-05-31 12:00:00|1905.02|1904.52|1905.58|1905.08|1906.58|1906.08|1904.42|1903.92|5012
1622466000000|2021-05-31 13:00:00|1905.59|1905.09|1906.52|1906.02|1906.84|1906.28|1903.99|1903.49|8068
1622469600000|2021-05-31 14:00:00|1906.53|1906.03|1905.52|1905.02|1907.27|1906.77|1904.58|1904.03|5769
1622473200000|2021-05-31 15:00:00|1905.51|1905.01|1905.51|1905.01|1906.39|1905.89|1905.04|1904.54|4594
1622476800000|2021-05-31 16:00:00|1905.48|1904.98|1907.05|1906.55|1907.2|1906.6|1905.27|1904.64|3268
1622498400000|2021-05-31 22:00:00|1907.69|1906.89|1908.16|1907.36|1908.8|1908.12|1906.72|1906.08|3488
1622502000000|2021-05-31 23:00:00|1908.15|1907.35|1908.37|1907.87|1908.69|1908.19|1907.4|1906.76|3323
1622505600000|2021-06-01 00:00:00|1908.44|1907.94|1908.43|1907.93|1909.09|1908.54|1906.51|1906.01|5706
1622509200000|2021-06-01 01:00:00|1908.4|1907.9|1912.37|1911.87|1914.22|1913.72|1906.51|1905.85|12331
1622512800000|2021-06-01 02:00:00|1912.36|1911.86|1911.48|1910.98|1914.8|1914.26|1911.27|1910.77|7296
1622516400000|2021-06-01 03:00:00|1911.46|1910.96|1911.79|1911.29|1913.67|1913.03|1911.44|1910.94|5632
1622520000000|2021-06-01 04:00:00|1911.91|1911.41|1910.98|1910.48|1912.76|1912.15|1910.67|1910.09|4371
1622523600000|2021-06-01 05:00:00|1910.97|1910.47|1912.73|1912.23|1913.1|1912.5|1910.23|1909.64|5822
1622527200000|2021-06-01 06:00:00|1912.71|1912.21|1915.67|1915.17|1916.88|1916.38|1912.45|1911.85|10491
1622530800000|2021-06-01 07:00:00|1915.62|1915.12|1913.07|1912.57|1915.73|1915.23|1911.93|1911.43|9381
1622534400000|2021-06-01 08:00:00|1913.11|1912.61|1911.89|1911.39|1913.29|1912.79|1905.53|1905.03|11565
1622538000000|2021-06-01 09:00:00|1911.82|1911.32|1905.89|1905.39|1912.27|1911.77|1905.89|1905.39|9435
1622541600000|2021-06-01 10:00:00|1905.87|1905.37|1906.57|1906.07|1908.5|1908|1904.78|1904.28|9806
1622545200000|2021-06-01 11:00:00|1906.6|1906.1|1909.37|1908.87|1909.4|1908.9|1904.93|1904.43|9334
1622548800000|2021-06-01 12:00:00|1909.26|1908.76|1910.49|1909.99|1911.58|1911.08|1907.87|1907.37|11227
1622552400000|2021-06-01 13:00:00|1910.52|1910.02|1904.29|1903.49|1912.32|1911.82|1902.56|1902.06|15347
1622556000000|2021-06-01 14:00:00|1904.25|1903.45|1895.36|1894.86|1909.42|1908.92|1892.73|1892.23|18331
1622559600000|2021-06-01 15:00:00|1895.37|1894.87|1900.07|1899.57|1900.22|1899.7|1894.11|1893.61|11497
1622563200000|2021-06-01 16:00:00|1900.06|1899.56|1903.63|1903.13|1904.25|1903.75|1899.64|1899.14|8380
1622566800000|2021-06-01 17:00:00|1903.64|1903.14|1903.52|1903.02|1903.98|1903.48|1902.07|1901.57|7067
1622570400000|2021-06-01 18:00:00|1903.49|1902.99|1901.2|1900.7|1903.87|1903.37|1900.98|1900.48|6958
1622574000000|2021-06-01 19:00:00|1901.26|1900.76|1900.25|1899.75|1901.34|1900.84|1899.15|1898.65|5999
1622577600000|2021-06-01 20:00:00|1900.3|1899.8|1900.75|1899.95|1900.98|1900.25|1899.53|1899.03|3278
1622584800000|2021-06-01 22:00:00|1900.66|1900.16|1899.6|1899.1|1901|1900.22|1898.89|1898.27|2541
1622588400000|2021-06-01 23:00:00|1899.62|1899.12|1899.2|1898.7|1900.26|1899.76|1898.65|1898.01|2708
1622592000000|2021-06-02 00:00:00|1899.19|1898.69|1899.24|1898.74|1900.07|1899.57|1898.01|1897.51|4390
1622595600000|2021-06-02 01:00:00|1899.21|1898.71|1898.52|1898.02|1902.68|1902.07|1898.38|1897.88|9740
1622599200000|2021-06-02 02:00:00|1898.53|1898.03|1899.69|1899.19|1901.25|1900.74|1898.33|1897.83|7842
1622602800000|2021-06-02 03:00:00|1899.7|1899.2|1898.23|1897.73|1899.76|1899.26|1896.53|1895.9|6196
1622606400000|2021-06-02 04:00:00|1898.22|1897.72|1896.62|1896.12|1898.33|1897.83|1896.36|1895.77|3473
1622610000000|2021-06-02 05:00:00|1896.67|1896.17|1898.81|1898.31|1900.89|1900.37|1895.5|1895|6790
1622613600000|2021-06-02 06:00:00|1898.79|1898.29|1897.78|1897.28|1899.7|1899.2|1895.5|1895|12014
1622617200000|2021-06-02 07:00:00|1897.89|1897.39|1898.75|1898.25|1901|1900.5|1897.19|1896.69|11190
1622620800000|2021-06-02 08:00:00|1898.73|1898.23|1896.68|1896.18|1900.78|1900.28|1895.97|1895.47|10139
1622624400000|2021-06-02 09:00:00|1896.67|1896.17|1897.54|1897.04|1897.98|1897.48|1895.6|1895.1|8541
1622628000000|2021-06-02 10:00:00|1897.55|1897.05|1896.16|1895.66|1897.88|1897.38|1895.95|1895.45|6657
1622631600000|2021-06-02 11:00:00|1896.17|1895.67|1901.53|1901.03|1901.58|1901.08|1894.68|1894.18|8769
1622635200000|2021-06-02 12:00:00|1901.47|1900.97|1904.94|1904.44|1907.26|1906.76|1901.14|1900.64|12380
1622638800000|2021-06-02 13:00:00|1904.93|1904.43|1903.48|1902.98|1909.09|1908.59|1903.26|1902.76|14043
1622642400000|2021-06-02 14:00:00|1903.52|1903.02|1901.82|1901.32|1906.19|1905.69|1900.86|1900.34|12275
1622646000000|2021-06-02 15:00:00|1901.88|1901.38|1905.76|1905.26|1906.58|1906.08|1901.27|1900.77|9878
1622649600000|2021-06-02 16:00:00|1905.74|1905.24|1906.79|1906.29|1907.3|1906.8|1905.62|1905.12|6402
1622653200000|2021-06-02 17:00:00|1906.8|1906.3|1907.19|1906.69|1907.91|1907.41|1905.85|1905.35|6078
1622656800000|2021-06-02 18:00:00|1907.2|1906.7|1908.14|1907.64|1908.6|1908.1|1907.09|1906.59|5393
1622660400000|2021-06-02 19:00:00|1908.16|1907.66|1909.24|1908.74|1909.4|1908.84|1907.59|1907.01|5171
1622664000000|2021-06-02 20:00:00|1909.27|1908.77|1908.64|1907.84|1909.49|1908.92|1908.4|1907.65|3252
1622671200000|2021-06-02 22:00:00|1908.59|1907.79|1909.08|1908.58|1909.17|1908.62|1908.36|1907.75|1589
1622674800000|2021-06-02 23:00:00|1909.02|1908.52|1908.17|1907.67|1909.97|1909.39|1907.78|1907.27|2556
1622678400000|2021-06-03 00:00:00|1908.16|1907.66|1908.66|1908.16|1908.92|1908.29|1907.65|1907.07|3619
1622682000000|2021-06-03 01:00:00|1908.67|1908.17|1908.27|1907.77|1909.97|1909.45|1905.93|1905.33|8690
1622685600000|2021-06-03 02:00:00|1908.22|1907.72|1906.13|1905.63|1908.77|1908.19|1904.7|1904.05|7291
1622689200000|2021-06-03 03:00:00|1906.15|1905.65|1905.25|1904.75|1906.51|1905.86|1904.34|1903.84|4523
1622692800000|2021-06-03 04:00:00|1905.24|1904.74|1903.98|1903.48|1905.35|1904.78|1903.83|1903.19|3115
1622696400000|2021-06-03 05:00:00|1903.93|1903.43|1901.8|1901.3|1904.43|1903.92|1900.75|1900.25|7026
1622700000000|2021-06-03 06:00:00|1901.84|1901.34|1897.75|1897.25|1902.62|1902|1895.77|1895.24|11052
1622703600000|2021-06-03 07:00:00|1897.73|1897.23|1893.98|1893.48|1898.29|1897.79|1890.95|1890.45|9353
1622707200000|2021-06-03 08:00:00|1894.01|1893.51|1894.56|1894.06|1895.67|1895.17|1892.22|1891.72|8588
1622710800000|2021-06-03 09:00:00|1894.57|1894.07|1893.36|1892.86|1895.31|1894.81|1892.33|1891.83|6708
1622714400000|2021-06-03 10:00:00|1893.33|1892.83|1894.46|1893.96|1898.46|1897.96|1893.18|1892.68|9129
1622718000000|2021-06-03 11:00:00|1894.55|1894.05|1892.81|1892.31|1896.14|1895.64|1892.04|1891.54|10122
1622721600000|2021-06-03 12:00:00|1892.8|1892.3|1882.71|1881.91|1894.54|1894.04|1882.42|1881.89|17509
1622725200000|2021-06-03 13:00:00|1882.53|1882.03|1868.31|1867.51|1884.08|1883.55|1865.61|1865.11|16736
1622728800000|2021-06-03 14:00:00|1868.19|1867.39|1871.35|1870.85|1874.07|1873.57|1865.88|1865.17|16637
1622732400000|2021-06-03 15:00:00|1871.33|1870.83|1869.7|1869.2|1873.7|1873.13|1868.77|1868.27|12572
1622736000000|2021-06-03 16:00:00|1869.67|1869.17|1871.27|1870.77|1871.69|1871.19|1868.68|1868.18|9603
1622739600000|2021-06-03 17:00:00|1871.28|1870.78|1873.06|1872.56|1873.06|1872.56|1870.59|1870.09|7526
1622743200000|2021-06-03 18:00:00|1873.07|1872.57|1872.62|1872.12|1874.39|1873.89|1872.33|1871.82|6271
1622746800000|2021-06-03 19:00:00|1872.63|1872.13|1871.75|1871.25|1873.48|1872.98|1871.23|1870.73|5544
1622750400000|2021-06-03 20:00:00|1871.87|1871.37|1871.17|1870.37|1871.87|1871.37|1870.71|1870.07|2599
1622757600000|2021-06-03 22:00:00|1871.92|1871.12|1872.12|1871.32|1872.12|1871.49|1871.09|1870.45|2564
1622761200000|2021-06-03 23:00:00|1872.13|1871.33|1871.27|1870.77|1872.54|1871.94|1871.16|1870.51|2455
1622764800000|2021-06-04 00:00:00|1871.26|1870.76|1869.75|1869.25|1871.95|1871.41|1869.04|1868.5|7743
1622768400000|2021-06-04 01:00:00|1869.76|1869.26|1860.12|1859.62|1872.45|1871.84|1856.37|1855.5|12174
1622772000000|2021-06-04 02:00:00|1860.26|1859.76|1867.25|1866.45|1867.91|1867.31|1859.77|1859.17|10701
1622775600000|2021-06-04 03:00:00|1867.26|1866.46|1870.41|1869.91|1871.42|1870.79|1867.06|1866.46|6636
1622779200000|2021-06-04 04:00:00|1870.42|1869.92|1868.87|1868.07|1871.2|1870.59|1868.62|1867.99|4325
1622782800000|2021-06-04 05:00:00|1868.7|1868.2|1867.12|1866.62|1871.58|1871.08|1865.93|1865.3|8602
1622786400000|2021-06-04 06:00:00|1867.03|1866.53|1873.28|1872.78|1874.06|1873.56|1866.69|1866.06|13511
1622790000000|2021-06-04 07:00:00|1873.26|1872.76|1871.52|1871.02|1875.44|1874.94|1870.99|1870.49|9916
1622793600000|2021-06-04 08:00:00|1871.5|1871|1869.88|1869.38|1871.73|1871.23|1868.58|1868.08|7999
1622797200000|2021-06-04 09:00:00|1869.89|1869.39|1871.44|1870.94|1871.67|1871.17|1869.01|1868.35|7112
1622800800000|2021-06-04 10:00:00|1871.4|1870.9|1870.69|1870.19|1872.33|1871.83|1869.81|1869.31|6626
1622804400000|2021-06-04 11:00:00|1870.71|1870.21|1871.55|1871.05|1872.57|1872.07|1869.03|1868.53|7292
1622808000000|2021-06-04 12:00:00|1871.48|1870.98|1884.9|1884.4|1886.28|1885.78|1869.32|1868.5|17311
1622811600000|2021-06-04 13:00:00|1884.84|1884.34|1891.64|1891.14|1892.04|1891.54|1884.84|1884.34|15780
1622815200000|2021-06-04 14:00:00|1891.69|1891.19|1894.14|1893.64|1896.54|1896.04|1890.38|1889.88|15363
1622818800000|2021-06-04 15:00:00|1894.15|1893.65|1893.33|1892.83|1894.92|1894.42|1892.51|1892.01|9751
1622822400000|2021-06-04 16:00:00|1893.35|1892.85|1889.64|1889.14|1893.53|1893.03|1889.27|1888.77|6938
1622826000000|2021-06-04 17:00:00|1889.65|1889.15|1890.44|1889.94|1890.51|1890.01|1888.57|1888.07|6443
1622829600000|2021-06-04 18:00:00|1890.43|1889.93|1891.83|1891.33|1892.14|1891.55|1890.43|1889.93|5329
1622833200000|2021-06-04 19:00:00|1891.84|1891.34|1892.27|1891.77|1892.6|1892.01|1890.95|1890.39|5016
1622836800000|2021-06-04 20:00:00|1892.34|1891.84|1891.5|1890.7|1892.51|1891.93|1890.56|1889.76|2919
1623016800000|2021-06-06 22:00:00|1890.73|1889.93|1890.18|1889.68|1891.33|1890.53|1889.61|1888.99|3190
1623020400000|2021-06-06 23:00:00|1890.2|1889.7|1889.65|1889.15|1890.76|1890.12|1889.03|1888.44|2534
1623024000000|2021-06-07 00:00:00|1889.66|1889.16|1891.12|1890.62|1892.19|1891.59|1889.07|1888.57|5684
1623027600000|2021-06-07 01:00:00|1891.13|1890.63|1887.5|1887|1892.31|1891.69|1887.3|1886.77|9983
1623031200000|2021-06-07 02:00:00|1887.42|1886.92|1887.51|1887.01|1887.94|1887.44|1885.24|1884.74|6722
1623034800000|2021-06-07 03:00:00|1887.52|1887.02|1887.58|1887.08|1889.09|1888.59|1886.71|1886.13|5485
1623038400000|2021-06-07 04:00:00|1887.57|1887.07|1886.23|1885.73|1887.96|1887.36|1885.91|1885.41|3750
1623042000000|2021-06-07 05:00:00|1886.21|1885.71|1883.99|1883.19|1887.69|1887.05|1883.75|1883.08|7419
1623045600000|2021-06-07 06:00:00|1883.85|1883.35|1884.69|1884.19|1885.72|1885.08|1882.47|1881.84|8936
1623049200000|2021-06-07 07:00:00|1884.68|1884.18|1884.88|1884.38|1885.39|1884.89|1881.84|1881.34|9294
1623052800000|2021-06-07 08:00:00|1884.87|1884.37|1885.02|1884.52|1886.81|1886.31|1882.39|1881.89|8389
1623056400000|2021-06-07 09:00:00|1884.96|1884.46|1884.68|1884.18|1885.75|1885.25|1883.14|1882.64|7016
1623060000000|2021-06-07 10:00:00|1884.65|1884.15|1885.15|1884.65|1887.38|1886.88|1884.37|1883.87|5753
1623063600000|2021-06-07 11:00:00|1885.14|1884.64|1887.42|1886.92|1888.64|1888.14|1885.07|1884.57|7043
1623067200000|2021-06-07 12:00:00|1887.45|1886.95|1887.53|1887.03|1887.69|1887.19|1884.92|1884.42|8990
1623070800000|2021-06-07 13:00:00|1887.52|1887.02|1889.05|1888.55|1891.42|1890.92|1886.27|1885.77|13493
1623074400000|2021-06-07 14:00:00|1889.04|1888.54|1892.26|1891.76|1893.54|1893.04|1888.01|1887.51|13036
1623078000000|2021-06-07 15:00:00|1892.25|1891.75|1894.43|1893.93|1895.02|1894.52|1892.08|1891.58|10009
1623081600000|2021-06-07 16:00:00|1894.42|1893.92|1895.41|1894.91|1895.95|1895.45|1894.4|1893.9|6746
1623085200000|2021-06-07 17:00:00|1895.39|1894.89|1897.99|1897.49|1898.53|1898.03|1895.04|1894.54|7105
1623088800000|2021-06-07 18:00:00|1898.12|1897.62|1899.2|1898.7|1900.27|1899.77|1898.06|1897.56|5569
1623092400000|2021-06-07 19:00:00|1899.22|1898.72|1900.12|1899.62|1900.36|1899.86|1898.1|1897.6|5334
1623096000000|2021-06-07 20:00:00|1900.13|1899.63|1899.54|1898.74|1900.43|1899.93|1899.03|1898.38|2921
1623103200000|2021-06-07 22:00:00|1899.95|1899.15|1898.98|1898.48|1899.98|1899.31|1898.72|1898.19|2261
1623106800000|2021-06-07 23:00:00|1898.97|1898.47|1899.08|1898.58|1900.07|1899.34|1898.61|1898.11|2517
1623110400000|2021-06-08 00:00:00|1899.09|1898.59|1901.73|1901.23|1901.75|1901.23|1898.98|1898.35|4289
1623114000000|2021-06-08 01:00:00|1901.68|1901.18|1898.27|1897.77|1903.66|1903.16|1898.25|1897.66|9007
1623117600000|2021-06-08 02:00:00|1898.26|1897.76|1896.53|1896.03|1899.4|1898.78|1896.31|1895.76|6532
1623121200000|2021-06-08 03:00:00|1896.54|1896.04|1896.22|1895.72|1897.73|1897.14|1895.9|1895.3|4980
1623124800000|2021-06-08 04:00:00|1896.2|1895.7|1897.43|1896.93|1897.63|1897.02|1895.54|1894.96|3225
1623128400000|2021-06-08 05:00:00|1897.45|1896.95|1895.32|1894.82|1898.83|1898.27|1895.2|1894.7|6397
1623132000000|2021-06-08 06:00:00|1895.33|1894.83|1896.76|1896.26|1897.83|1897.29|1894.73|1894.08|8681
1623135600000|2021-06-08 07:00:00|1896.75|1896.25|1893.01|1892.51|1898.65|1898.15|1892.84|1892.34|9208
1623139200000|2021-06-08 08:00:00|1893|1892.5|1892.93|1892.43|1893.85|1893.27|1890.01|1889.51|8790
1623142800000|2021-06-08 09:00:00|1892.92|1892.42|1892.79|1892.29|1894.12|1893.62|1890.85|1890.35|6668
1623146400000|2021-06-08 10:00:00|1892.78|1892.28|1894.69|1894.19|1895.98|1895.48|1891.52|1891.02|9052
1623150000000|2021-06-08 11:00:00|1894.68|1894.18|1900.26|1899.76|1900.46|1899.96|1894.24|1893.74|7816
1623153600000|2021-06-08 12:00:00|1900.27|1899.77|1893.4|1892.9|1904.01|1903.51|1890.15|1889.65|13745
1623157200000|2021-06-08 13:00:00|1893.38|1892.88|1888.18|1887.68|1896.23|1895.73|1884.1|1883.6|15999
1623160800000|2021-06-08 14:00:00|1888.3|1887.5|1894.93|1894.43|1896.67|1896.11|1887.32|1886.66|16053
1623164400000|2021-06-08 15:00:00|1894.94|1894.44|1891.48|1890.98|1895.36|1894.86|1891.01|1890.51|10613
1623168000000|2021-06-08 16:00:00|1891.5|1891|1892.71|1892.21|1893.65|1893.15|1891.19|1890.69|7083
1623171600000|2021-06-08 17:00:00|1892.69|1892.19|1892.97|1892.47|1893.79|1893.29|1891.89|1891.39|5734
1623175200000|2021-06-08 18:00:00|1892.96|1892.46|1893.63|1893.13|1894.32|1893.82|1892.2|1891.7|4550
1623178800000|2021-06-08 19:00:00|1893.61|1893.11|1893.82|1893.32|1894.14|1893.64|1892.49|1891.99|4443
1623182400000|2021-06-08 20:00:00|1893.83|1893.33|1893.21|1892.41|1894.09|1893.45|1893.08|1892.36|2839
1623189600000|2021-06-08 22:00:00|1892.81|1892.01|1892.99|1892.49|1894.01|1893.37|1891.98|1891.37|2218
1623193200000|2021-06-08 23:00:00|1893|1892.5|1893.73|1893.23|1895.5|1894.86|1892.45|1891.88|2947
1623196800000|2021-06-09 00:00:00|1893.7|1893.2|1895.41|1894.91|1895.46|1894.91|1893.49|1892.93|4369
1623200400000|2021-06-09 01:00:00|1895.4|1894.9|1893.31|1892.81|1896.47|1895.87|1892.73|1892.19|8166
1623204000000|2021-06-09 02:00:00|1893.35|1892.85|1895.13|1894.63|1895.38|1894.73|1891.75|1891.13|5653
1623207600000|2021-06-09 03:00:00|1895.16|1894.66|1894.8|1894.3|1896.72|1896.16|1894.16|1893.55|4469
1623211200000|2021-06-09 04:00:00|1894.79|1894.29|1894.25|1893.75|1894.85|1894.35|1893.54|1893.04|3184
1623214800000|2021-06-09 05:00:00|1894.27|1893.77|1893.56|1893.06|1896.1|1895.51|1892.52|1891.94|5505
1623218400000|2021-06-09 06:00:00|1893.49|1892.99|1891.78|1891.28|1894.2|1893.56|1890.82|1890.24|10282
1623222000000|2021-06-09 07:00:00|1891.8|1891.3|1892.55|1892.05|1893.11|1892.61|1889.86|1889.36|8920
1623225600000|2021-06-09 08:00:00|1892.53|1892.03|1889.66|1889.16|1894.07|1893.57|1888.64|1888.14|8940
1623229200000|2021-06-09 09:00:00|1889.71|1889.21|1890.42|1889.92|1891.18|1890.68|1887.61|1887.11|8366
1623232800000|2021-06-09 10:00:00|1890.39|1889.89|1889.79|1889.29|1890.91|1890.41|1889.25|1888.75|7060
1623236400000|2021-06-09 11:00:00|1889.78|1889.28|1891.77|1891.27|1892.79|1892.29|1888.83|1888.33|9082
1623240000000|2021-06-09 12:00:00|1891.76|1891.26|1894.05|1893.55|1896.24|1895.74|1888.99|1888.49|12103
1623243600000|2021-06-09 13:00:00|1894.06|1893.56|1894.92|1894.42|1899.22|1898.72|1893.35|1892.85|13448
1623247200000|2021-06-09 14:00:00|1894.84|1894.34|1891.43|1890.93|1895.65|1895.15|1888.31|1887.81|14959
1623250800000|2021-06-09 15:00:00|1891.46|1890.96|1891.82|1891.32|1893.53|1893.03|1890.15|1889.65|9388
1623254400000|2021-06-09 16:00:00|1891.83|1891.33|1891.52|1891.02|1892.18|1891.68|1890.89|1890.39|5751
1623258000000|2021-06-09 17:00:00|1891.51|1891.01|1891.56|1891.06|1893.57|1893.07|1891.15|1890.65|6559
1623261600000|2021-06-09 18:00:00|1891.57|1891.07|1891.59|1891.09|1892.32|1891.82|1891.04|1890.54|3358
1623265200000|2021-06-09 19:00:00|1891.06|1890.56|1890.1|1889.6|1891.5|1891|1888.95|1888.45|5011
1623268800000|2021-06-09 20:00:00|1890.18|1889.68|1888.95|1888.15|1890.24|1889.74|1888.86|1888.06|2589
1623276000000|2021-06-09 22:00:00|1889.38|1888.88|1889.37|1888.87|1889.62|1888.96|1888.63|1887.98|1850
1623279600000|2021-06-09 23:00:00|1889.35|1888.85|1889.02|1888.52|1889.61|1888.95|1888.51|1887.89|1957
1623283200000|2021-06-10 00:00:00|1889.01|1888.51|1886.33|1885.83|1889.83|1889.2|1885.43|1884.93|5369
1623286800000|2021-06-10 01:00:00|1886.48|1885.68|1888.17|1887.67|1889.23|1888.68|1884.6|1884.1|9282
1623290400000|2021-06-10 02:00:00|1888.15|1887.65|1887.45|1886.95|1888.26|1887.69|1884.57|1883.93|7543
1623294000000|2021-06-10 03:00:00|1887.44|1886.94|1887.72|1886.92|1888.42|1887.79|1887.1|1886.47|4076
1623297600000|2021-06-10 04:00:00|1887.71|1886.91|1885.76|1885.26|1887.71|1887.05|1885.42|1884.76|3259
1623301200000|2021-06-10 05:00:00|1885.75|1885.25|1884.43|1883.93|1887.99|1887.49|1882.9|1882.4|6500
1623304800000|2021-06-10 06:00:00|1884.4|1883.9|1884.08|1883.58|1888.38|1887.87|1883.49|1882.93|10993
1623308400000|2021-06-10 07:00:00|1884.05|1883.55|1877.74|1877.24|1885.63|1885.08|1876.8|1876.3|12456
1623312000000|2021-06-10 08:00:00|1877.78|1877.28|1882.6|1882.1|1882.82|1882.2|1877.17|1876.56|9905
1623315600000|2021-06-10 09:00:00|1882.61|1882.11|1881.11|1880.61|1884.29|1883.71|1880.03|1879.53|8980
1623319200000|2021-06-10 10:00:00|1881.27|1880.47|1880.28|1879.78|1881.6|1880.99|1879.68|1879.08|7928
1623322800000|2021-06-10 11:00:00|1880.29|1879.79|1876.45|1875.95|1880.35|1879.85|1876.35|1875.85|9926
1623326400000|2021-06-10 12:00:00|1876.41|1875.91|1891.21|1890.71|1891.93|1891.43|1870.34|1869.54|19360
1623330000000|2021-06-10 13:00:00|1891.28|1890.78|1888.95|1888.45|1894.31|1893.79|1885.15|1884.52|17938
1623333600000|2021-06-10 14:00:00|1888.94|1888.44|1889.22|1888.72|1893.23|1892.73|1888.03|1887.53|15974
1623337200000|2021-06-10 15:00:00|1889.19|1888.69|1894.06|1893.56|1894.44|1893.94|1889.06|1888.56|12642
1623340800000|2021-06-10 16:00:00|1894.07|1893.57|1894.18|1893.38|1895.19|1894.54|1892.09|1891.59|9284
1623344400000|2021-06-10 17:00:00|1894.03|1893.53|1894.95|1894.45|1895.44|1894.92|1893.01|1892.51|8420
1623348000000|2021-06-10 18:00:00|1894.92|1894.42|1896.3|1895.8|1896.49|1895.99|1894.59|1893.95|6931
1623351600000|2021-06-10 19:00:00|1896.31|1895.81|1898.41|1897.91|1899.84|1899.2|1895.97|1895.36|8830
1623355200000|2021-06-10 20:00:00|1898.42|1897.92|1898.29|1897.49|1900.4|1899.7|1898.16|1897.48|4545
1623362400000|2021-06-10 22:00:00|1898.8|1898|1898.91|1898.41|1899.88|1899.23|1897.68|1897.03|3527
1623366000000|2021-06-10 23:00:00|1898.9|1898.4|1898.7|1898.2|1899.33|1898.68|1897.87|1897.28|2612
1623369600000|2021-06-11 00:00:00|1898.67|1898.17|1900.05|1899.25|1900.12|1899.49|1897.68|1897.05|4993
1623373200000|2021-06-11 01:00:00|1900.04|1899.24|1900.18|1899.68|1900.53|1899.91|1897.89|1897.22|9620
1623376800000|2021-06-11 02:00:00|1900.33|1899.53|1899.73|1899.23|1901.13|1900.47|1899.38|1898.73|6902
1623380400000|2021-06-11 03:00:00|1899.74|1899.24|1899.39|1898.59|1901.37|1900.78|1899.18|1898.51|5666
1623384000000|2021-06-11 04:00:00|1899.24|1898.74|1900.51|1900.01|1900.91|1900.29|1898.84|1898.23|2989
1623387600000|2021-06-11 05:00:00|1900.5|1900|1900.75|1899.95|1901.09|1900.46|1898.93|1898.33|5562
1623391200000|2021-06-11 06:00:00|1900.78|1899.98|1901.19|1900.69|1902.4|1901.82|1898.61|1897.98|9759
1623394800000|2021-06-11 07:00:00|1901.2|1900.7|1899.87|1899.07|1903.37|1902.8|1899.55|1899.05|8921
1623398400000|2021-06-11 08:00:00|1899.72|1899.22|1895.63|1894.83|1899.72|1899.22|1894.01|1893.37|9995
1623402000000|2021-06-11 09:00:00|1895.64|1894.84|1893.07|1892.27|1896.45|1895.95|1889.55|1889.05|9201
1623405600000|2021-06-11 10:00:00|1892.89|1892.39|1891.55|1891.05|1895.57|1894.94|1891.06|1890.48|7455
1623409200000|2021-06-11 11:00:00|1891.56|1891.06|1889.48|1888.98|1891.71|1891.21|1887.71|1887.13|9355
1623412800000|2021-06-11 12:00:00|1889.49|1888.99|1884.48|1883.98|1892.12|1891.58|1883.9|1883.38|13962
1623416400000|2021-06-11 13:00:00|1884.55|1884.05|1881.56|1880.76|1887.02|1886.52|1881.33|1880.74|15044
1623420000000|2021-06-11 14:00:00|1881.53|1880.73|1884.02|1883.52|1884.64|1884.06|1878.84|1878.34|14737
1623423600000|2021-06-11 15:00:00|1883.95|1883.45|1880.55|1880.05|1884.69|1884.19|1875.56|1874.96|11741
1623427200000|2021-06-11 16:00:00|1880.56|1880.06|1879.37|1878.87|1880.96|1880.4|1876.4|1875.82|7816
1623430800000|2021-06-11 17:00:00|1879.35|1878.85|1875.67|1875.17|1879.6|1878.96|1875.26|1874.69|7120
1623434400000|2021-06-11 18:00:00|1875.68|1875.18|1877.44|1876.94|1877.76|1877.14|1874.75|1874.25|6652
1623438000000|2021-06-11 19:00:00|1877.5|1877|1876.93|1876.43|1877.51|1877|1875.52|1874.91|5393
1623441600000|2021-06-11 20:00:00|1876.98|1876.48|1878.14|1877.34|1878.17|1877.37|1875.95|1875.25|2641
1623621600000|2021-06-13 22:00:00|1877.38|1876.58|1876.04|1875.24|1878.74|1877.43|1873.72|1873.06|3925
1623625200000|2021-06-13 23:00:00|1876.05|1875.25|1874.15|1873.35|1876.15|1875.49|1873.55|1872.89|4261
1623628800000|2021-06-14 00:00:00|1874.22|1873.42|1871.34|1870.54|1874.27|1873.63|1870.9|1870.22|7764
1623632400000|2021-06-14 01:00:00|1871.33|1870.53|1865.26|1864.46|1872.12|1871.54|1864.29|1863.65|9245
1623636000000|2021-06-14 02:00:00|1865.28|1864.48|1866.68|1866.18|1867.03|1866.35|1863.55|1862.92|6399
1623639600000|2021-06-14 03:00:00|1866.7|1866.2|1865.89|1865.39|1866.97|1866.28|1863.89|1863.17|5405
1623643200000|2021-06-14 04:00:00|1865.88|1865.38|1866|1865.2|1866.11|1865.38|1860.55|1859.91|6887
1623646800000|2021-06-14 05:00:00|1865.99|1865.19|1864.25|1863.45|1866.19|1865.54|1863.83|1863.23|5991
1623650400000|2021-06-14 06:00:00|1864.26|1863.46|1861.64|1861.14|1866.66|1865.86|1859.11|1858.61|10265
1623654000000|2021-06-14 07:00:00|1861.66|1861.16|1858.75|1858.25|1862.92|1862.37|1857.17|1856.52|11247
1623657600000|2021-06-14 08:00:00|1858.76|1858.26|1858.39|1857.89|1859.33|1858.69|1855.18|1854.68|9726
1623661200000|2021-06-14 09:00:00|1858.4|1857.9|1858.52|1858.02|1861.93|1861.41|1857.14|1856.64|9391
1623664800000|2021-06-14 10:00:00|1858.53|1858.03|1854.97|1854.47|1858.55|1858.05|1853.09|1852.59|9486
1623668400000|2021-06-14 11:00:00|1854.98|1854.48|1854.2|1853.7|1857.55|1856.94|1853.74|1853.24|9477
1623672000000|2021-06-14 12:00:00|1854.13|1853.63|1848.57|1848.07|1854.92|1854.42|1845.06|1844.56|15879
1623675600000|2021-06-14 13:00:00|1848.66|1848.16|1864.78|1864.28|1867.23|1866.67|1847.44|1846.94|16111
1623679200000|2021-06-14 14:00:00|1864.8|1864.3|1866.44|1865.94|1870.15|1869.62|1862.71|1862.17|16674
1623682800000|2021-06-14 15:00:00|1866.5|1866|1864.48|1863.98|1867.12|1866.62|1862.92|1862.42|11958
1623686400000|2021-06-14 16:00:00|1864.47|1863.97|1864.46|1863.96|1865.38|1864.79|1863.17|1862.67|6790
1623690000000|2021-06-14 17:00:00|1864.47|1863.97|1863.59|1863.09|1865.12|1864.62|1863.45|1862.95|5516
1623693600000|2021-06-14 18:00:00|1863.58|1863.08|1864.91|1864.41|1866.15|1865.51|1863.55|1863.05|5027
1623697200000|2021-06-14 19:00:00|1864.9|1864.4|1866.47|1865.97|1866.49|1865.99|1864.77|1864.27|5136
1623700800000|2021-06-14 20:00:00|1866.46|1865.96|1866.57|1865.77|1866.99|1866.34|1865.82|1865.18|3284
1623708000000|2021-06-14 22:00:00|1866.93|1866.13|1867.52|1867.02|1867.99|1867.34|1866.61|1865.95|2346
1623711600000|2021-06-14 23:00:00|1867.67|1866.87|1867.16|1866.66|1868.15|1867.53|1866.18|1865.65|3575
1623715200000|2021-06-15 00:00:00|1867.14|1866.64|1866.69|1866.19|1868.09|1867.45|1865.98|1865.33|5461
1623718800000|2021-06-15 01:00:00|1866.68|1866.18|1860.95|1860.15|1868.28|1867.72|1859.02|1858.48|14193
1623722400000|2021-06-15 02:00:00|1860.71|1860.21|1862.55|1862.05|1864.31|1863.72|1859.94|1859.32|8314
1623726000000|2021-06-15 03:00:00|1862.56|1862.06|1863.88|1863.38|1864.17|1863.57|1860.68|1860.11|4985
1623729600000|2021-06-15 04:00:00|1863.89|1863.39|1864.76|1864.26|1866.39|1865.79|1863.78|1863.28|4472
1623733200000|2021-06-15 05:00:00|1864.75|1864.25|1866.58|1865.78|1867.38|1866.76|1864.12|1863.51|5895
1623736800000|2021-06-15 06:00:00|1866.56|1865.76|1867.04|1866.54|1869.55|1868.95|1865.75|1865.11|9344
1623740400000|2021-06-15 07:00:00|1867.03|1866.53|1866.17|1865.67|1868.38|1867.88|1866.15|1865.65|6797
1623744000000|2021-06-15 08:00:00|1866.16|1865.66|1864.37|1863.87|1866.75|1866.25|1862.5|1861.88|7691
1623747600000|2021-06-15 09:00:00|1864.36|1863.86|1864.2|1863.7|1866.35|1865.72|1862.98|1862.41|7574
1623751200000|2021-06-15 10:00:00|1864.23|1863.73|1865.14|1864.64|1866.36|1865.77|1863.38|1862.88|7744
1623754800000|2021-06-15 11:00:00|1865.15|1864.65|1864.51|1864.01|1865.66|1865.14|1863.22|1862.72|7896
1623758400000|2021-06-15 12:00:00|1864.47|1863.97|1865.93|1865.43|1868.02|1867.52|1861.57|1860.97|13567
1623762000000|2021-06-15 13:00:00|1865.92|1865.42|1865.55|1865.05|1868.43|1867.93|1864.02|1863.52|12961
1623765600000|2021-06-15 14:00:00|1865.52|1865.02|1860.08|1859.58|1865.74|1865.24|1857.96|1857.46|14425
1623769200000|2021-06-15 15:00:00|1860|1859.5|1856.15|1855.65|1861.8|1861.3|1856.07|1855.57|9429
1623772800000|2021-06-15 16:00:00|1856.13|1855.63|1852.57|1852.07|1857.4|1856.81|1851.89|1851.39|10917
1623776400000|2021-06-15 17:00:00|1852.58|1852.08|1856.86|1856.36|1857.07|1856.57|1852.44|1851.94|8420
1623780000000|2021-06-15 18:00:00|1856.87|1856.37|1857.79|1857.29|1858.37|1857.87|1856.57|1856.07|6820
1623783600000|2021-06-15 19:00:00|1857.78|1857.28|1859.57|1859.07|1859.65|1859.15|1857|1856.5|6074
1623787200000|2021-06-15 20:00:00|1859.58|1859.08|1859.23|1858.43|1859.69|1859.09|1858.62|1858.12|3022
1623794400000|2021-06-15 22:00:00|1859.53|1859.03|1860.28|1859.78|1861.14|1860.6|1858.86|1858.21|3389
1623798000000|2021-06-15 23:00:00|1860.23|1859.73|1858.24|1857.74|1860.4|1859.78|1857.56|1857.06|3256
1623801600000|2021-06-16 00:00:00|1858.25|1857.75|1854.88|1854.38|1858.4|1857.9|1854.87|1854.35|4505
1623805200000|2021-06-16 01:00:00|1854.95|1854.45|1854.01|1853.51|1856.63|1856.13|1853.81|1853.31|7448
1623808800000|2021-06-16 02:00:00|1854|1853.5|1856.84|1856.04|1856.97|1856.36|1853.49|1852.87|6171
1623812400000|2021-06-16 03:00:00|1856.68|1856.18|1858.3|1857.8|1858.75|1858.25|1855.99|1855.45|5900
1623816000000|2021-06-16 04:00:00|1858.31|1857.81|1860.28|1859.78|1860.94|1860.31|1857.75|1857.14|4735
1623819600000|2021-06-16 05:00:00|1860.29|1859.79|1860.34|1859.54|1861.41|1860.8|1859.21|1858.71|5407
1623823200000|2021-06-16 06:00:00|1860.36|1859.56|1860.82|1860.32|1861.85|1861.35|1858.44|1857.93|8545
1623826800000|2021-06-16 07:00:00|1860.81|1860.31|1860.62|1860.12|1861.38|1860.88|1857.2|1856.7|9700
1623830400000|2021-06-16 08:00:00|1860.63|1860.13|1860.3|1859.8|1860.89|1860.39|1858.88|1858.38|6632
1623834000000|2021-06-16 09:00:00|1860.27|1859.77|1860.74|1860.24|1860.96|1860.46|1858.17|1857.67|6017
1623837600000|2021-06-16 10:00:00|1860.75|1860.25|1855.45|1854.95|1860.87|1860.37|1855.28|1854.78|8182
1623841200000|2021-06-16 11:00:00|1855.41|1854.91|1855.27|1854.77|1856.47|1855.97|1853.11|1852.61|8204
1623844800000|2021-06-16 12:00:00|1855.28|1854.78|1858.07|1857.57|1859.7|1859.2|1854.34|1853.84|10972
1623848400000|2021-06-16 13:00:00|1858.06|1857.56|1859.33|1858.83|1860.09|1859.59|1856.35|1855.85|10626
1623852000000|2021-06-16 14:00:00|1859.32|1858.82|1856.76|1856.26|1861.91|1861.41|1855.32|1854.82|12408
1623855600000|2021-06-16 15:00:00|1856.77|1856.27|1860.13|1859.63|1860.31|1859.81|1855.76|1855.26|7932
1623859200000|2021-06-16 16:00:00|1860.14|1859.64|1859.6|1859.1|1861.24|1860.74|1857.97|1857.47|7896
1623862800000|2021-06-16 17:00:00|1859.59|1859.09|1862.76|1861.96|1864.39|1863.32|1857.92|1857.42|6640
1623866400000|2021-06-16 18:00:00|1862.45|1861.65|1835.67|1834.87|1862.45|1861.65|1831.38|1830.58|24670
1623870000000|2021-06-16 19:00:00|1835.66|1834.86|1828.51|1828.01|1840.73|1839.93|1827.56|1826.97|16826
1623873600000|2021-06-16 20:00:00|1828.35|1827.85|1811.94|1811.14|1831|1830.5|1803.82|1803.32|12327
1623880800000|2021-06-16 22:00:00|1813.5|1812.7|1819.43|1818.63|1819.78|1819.13|1810.14|1809.48|8876
1623884400000|2021-06-16 23:00:00|1819.3|1818.5|1819.15|1818.65|1820.29|1819.65|1817.05|1816.48|7165
1623888000000|2021-06-17 00:00:00|1819.13|1818.63|1818.1|1817.6|1819.49|1818.88|1814.86|1814.19|10110
1623891600000|2021-06-17 01:00:00|1818.09|1817.59|1822.11|1821.61|1822.43|1821.85|1816.31|1815.67|13235
1623895200000|2021-06-17 02:00:00|1822.03|1821.53|1824.64|1824.14|1825.76|1825.12|1821.67|1821.07|9892
1623898800000|2021-06-17 03:00:00|1824.63|1824.13|1822.58|1822.08|1825.01|1824.38|1822.06|1821.38|6366
1623902400000|2021-06-17 04:00:00|1822.71|1821.91|1821.74|1821.24|1822.71|1822.07|1820.97|1820.33|4256
1623906000000|2021-06-17 05:00:00|1821.68|1821.18|1818.43|1817.93|1821.78|1821.19|1817.43|1816.84|7334
1623909600000|2021-06-17 06:00:00|1818.35|1817.85|1815.56|1815.06|1818.77|1818.1|1810.03|1809.44|15322
1623913200000|2021-06-17 07:00:00|1815.51|1815.01|1810.64|1810.14|1815.67|1815.17|1805.63|1805.13|14369
1623916800000|2021-06-17 08:00:00|1810.62|1810.12|1805.02|1804.52|1812.05|1811.55|1803.06|1802.51|12967
1623920400000|2021-06-17 09:00:00|1805.01|1804.51|1806.38|1805.88|1808.77|1808.27|1804.74|1804.24|11226
1623924000000|2021-06-17 10:00:00|1806.37|1805.87|1798.92|1798.42|1806.79|1806.29|1795.51|1795.01|12992
1623927600000|2021-06-17 11:00:00|1798.95|1798.45|1788.78|1788.28|1800.61|1800.07|1786|1785.5|15425
1623931200000|2021-06-17 12:00:00|1788.8|1788.3|1785.92|1785.42|1790.52|1790.02|1776.24|1775.74|20131
1623934800000|2021-06-17 13:00:00|1785.66|1785.16|1783.58|1783.08|1790.81|1790.31|1779.64|1779.09|16456
1623938400000|2021-06-17 14:00:00|1783.41|1782.91|1778.87|1778.37|1783.87|1783.37|1775.28|1774.78|13058
1623942000000|2021-06-17 15:00:00|1778.88|1778.38|1776.49|1775.99|1780.26|1779.63|1767.51|1766.92|12443
1623945600000|2021-06-17 16:00:00|1776.48|1775.98|1770.98|1770.48|1776.88|1776.38|1769.92|1769.42|10883
1623949200000|2021-06-17 17:00:00|1770.99|1770.49|1778.91|1778.41|1779.53|1779.03|1770.64|1770.14|9671
1623952800000|2021-06-17 18:00:00|1778.93|1778.43|1778.43|1777.93|1782.25|1781.75|1778.08|1777.58|7885
1623956400000|2021-06-17 19:00:00|1778.64|1778.14|1772.5|1772|1779.16|1778.66|1771.69|1771.19|7433
1623960000000|2021-06-17 20:00:00|1772.27|1771.77|1773.72|1772.92|1774.99|1774.49|1769.95|1769.44|5171
1623967200000|2021-06-17 22:00:00|1774.41|1773.61|1776.21|1775.71|1777.27|1776.77|1774.41|1773.61|4060
1623970800000|2021-06-17 23:00:00|1776.12|1775.62|1777.17|1776.67|1777.21|1776.71|1774.07|1773.57|3470
1623974400000|2021-06-18 00:00:00|1777.1|1776.6|1779.5|1779|1779.97|1779.47|1776.37|1775.87|6045
1623978000000|2021-06-18 01:00:00|1779.48|1778.98|1784.97|1784.47|1786.24|1785.74|1777.63|1777.13|8495
1623981600000|2021-06-18 02:00:00|1784.84|1784.34|1784.82|1784.32|1785.37|1784.77|1781.78|1781.16|6842
1623985200000|2021-06-18 03:00:00|1784.83|1784.33|1786.2|1785.7|1786.84|1786.21|1783.55|1782.9|5026
1623988800000|2021-06-18 04:00:00|1786.18|1785.68|1784.84|1784.34|1787.58|1786.99|1784.13|1783.5|4683
1623992400000|2021-06-18 05:00:00|1784.92|1784.42|1785.56|1785.06|1786.28|1785.66|1782.47|1781.88|7189
1623996000000|2021-06-18 06:00:00|1785.46|1784.96|1783.99|1783.49|1786.99|1786.49|1783.01|1782.51|9043
1623999600000|2021-06-18 07:00:00|1783.96|1783.46|1793.45|1792.95|1793.87|1793.37|1783.93|1783.43|9553
1624003200000|2021-06-18 08:00:00|1793.35|1792.85|1791.45|1790.95|1794.99|1794.49|1790.57|1790.07|7428
1624006800000|2021-06-18 09:00:00|1791.48|1790.98|1794.7|1794.2|1797.48|1796.98|1790.65|1790.15|6829
1624010400000|2021-06-18 10:00:00|1794.69|1794.19|1792.03|1791.53|1795.35|1794.77|1791.55|1791.05|5900
1624014000000|2021-06-18 11:00:00|1792.02|1791.52|1794.41|1793.91|1794.8|1794.3|1790.99|1790.49|7262
1624017600000|2021-06-18 12:00:00|1794.36|1793.86|1777.6|1777.1|1794.56|1794.06|1775.53|1775.03|12588
1624021200000|2021-06-18 13:00:00|1777.63|1777.13|1773.51|1773.01|1779.33|1778.83|1772.79|1772.29|12731
1624024800000|2021-06-18 14:00:00|1773.22|1772.72|1778.26|1777.76|1781.12|1780.62|1769.39|1768.89|13245
1624028400000|2021-06-18 15:00:00|1778.27|1777.77|1774.53|1774.03|1779.04|1778.54|1773.83|1773.33|10619
1624032000000|2021-06-18 16:00:00|1774.5|1774|1772.36|1771.86|1776.87|1776.31|1772.21|1771.71|7897
1624035600000|2021-06-18 17:00:00|1772.23|1771.73|1773.36|1772.86|1774.54|1774.04|1768.77|1768.27|8484
1624039200000|2021-06-18 18:00:00|1773.25|1772.75|1771|1770.5|1775.15|1774.56|1769.9|1769.31|8738
1624042800000|2021-06-18 19:00:00|1771.06|1770.56|1762.4|1761.9|1773.02|1772.41|1761.85|1761.35|8662
1624046400000|2021-06-18 20:00:00|1762.25|1761.75|1764.71|1763.91|1766.2|1765.4|1761.25|1760.45|5815
1624226400000|2021-06-20 22:00:00|1767.77|1766.97|1769.01|1768.21|1770.37|1769.74|1766.99|1766.19|4383
1624230000000|2021-06-20 23:00:00|1768.94|1768.44|1769.7|1769.2|1770.43|1769.93|1767.94|1767.3|3878
1624233600000|2021-06-21 00:00:00|1769.49|1768.99|1773.48|1772.98|1773.68|1773.12|1768.91|1768.36|6585
1624237200000|2021-06-21 01:00:00|1773.47|1772.97|1771.75|1771.25|1774.35|1773.75|1771.02|1770.52|9108
1624240800000|2021-06-21 02:00:00|1771.74|1771.24|1776.2|1775.7|1776.34|1775.84|1771.51|1771.01|6912
1624244400000|2021-06-21 03:00:00|1776.22|1775.72|1774.86|1774.36|1777.28|1776.69|1774.17|1773.67|8018
1624248000000|2021-06-21 04:00:00|1774.88|1774.38|1773.47|1772.97|1775.69|1775.19|1773.11|1772.53|5220
1624251600000|2021-06-21 05:00:00|1773.48|1772.98|1773.58|1773.08|1773.96|1773.46|1766.81|1766.29|7946
1624255200000|2021-06-21 06:00:00|1773.6|1773.1|1778.72|1778.22|1780.54|1779.93|1772.9|1772.21|10581
1624258800000|2021-06-21 07:00:00|1778.83|1778.33|1778.98|1778.48|1780.29|1779.79|1774.52|1774.02|9890
1624262400000|2021-06-21 08:00:00|1778.99|1778.49|1785.26|1784.76|1786|1785.49|1778.14|1777.64|8806
1624266000000|2021-06-21 09:00:00|1785.25|1784.75|1784.28|1783.78|1786.15|1785.65|1782.54|1782.04|7296
1624269600000|2021-06-21 10:00:00|1784.35|1783.85|1783.3|1782.8|1785.12|1784.62|1782.12|1781.62|7206
1624273200000|2021-06-21 11:00:00|1783.25|1782.75|1782.97|1782.47|1784.87|1784.37|1782.38|1781.88|7368
1624276800000|2021-06-21 12:00:00|1783.01|1782.51|1775.3|1774.8|1783.43|1782.77|1774.18|1773.68|10618
1624280400000|2021-06-21 13:00:00|1775.33|1774.83|1775.43|1774.93|1780.09|1779.59|1774.01|1773.51|14016
1624284000000|2021-06-21 14:00:00|1775.41|1774.91|1782.94|1782.44|1783.96|1783.46|1773.79|1773.29|18336
1624287600000|2021-06-21 15:00:00|1783.08|1782.58|1783.72|1783.22|1786.84|1786.34|1781.98|1781.48|15011
1624291200000|2021-06-21 16:00:00|1783.76|1783.26|1783.49|1782.99|1784.49|1783.99|1782.36|1781.86|9154
1624294800000|2021-06-21 17:00:00|1783.51|1783.01|1783.19|1782.69|1783.9|1783.4|1782.38|1781.88|8007
1624298400000|2021-06-21 18:00:00|1783.18|1782.68|1784.1|1783.6|1784.7|1784.2|1782.68|1782.18|7287
1624302000000|2021-06-21 19:00:00|1784.08|1783.58|1783.39|1782.89|1785.47|1784.97|1782.86|1782.36|7413
1624305600000|2021-06-21 20:00:00|1783.5|1783|1783.55|1782.75|1784.13|1783.48|1782.84|1782.34|3167
1624312800000|2021-06-21 22:00:00|1783.8|1783|1785.73|1784.93|1788.02|1787.52|1783.62|1782.95|3833
1624316400000|2021-06-21 23:00:00|1785.81|1785.01|1783.89|1783.39|1787.09|1786.48|1783.66|1783.05|4924
1624320000000|2021-06-22 00:00:00|1783.88|1783.38|1786.26|1785.76|1786.46|1785.81|1783.32|1782.77|5037
1624323600000|2021-06-22 01:00:00|1786.22|1785.72|1785.7|1785.2|1786.73|1786.21|1783.16|1782.66|8333
1624327200000|2021-06-22 02:00:00|1785.68|1785.18|1786.88|1786.38|1787.76|1787.22|1784.65|1784.12|6839
1624330800000|2021-06-22 03:00:00|1786.89|1786.39|1789.32|1788.82|1790.47|1789.97|1786.48|1785.98|5511
1624334400000|2021-06-22 04:00:00|1789.31|1788.81|1788.37|1787.87|1789.49|1788.99|1787.95|1787.32|3063
1624338000000|2021-06-22 05:00:00|1788.39|1787.89|1781.47|1780.97|1788.56|1787.96|1779.72|1779.2|8981
1624341600000|2021-06-22 06:00:00|1781.48|1780.98|1783.57|1783.07|1784.91|1784.41|1780.36|1779.86|10679
1624345200000|2021-06-22 07:00:00|1783.56|1783.06|1778.24|1777.74|1783.56|1783.06|1777.36|1776.85|12621
1624348800000|2021-06-22 08:00:00|1778.28|1777.78|1778.95|1778.45|1779.45|1778.8|1776.75|1776.25|9825
1624352400000|2021-06-22 09:00:00|1778.88|1778.38|1780.16|1779.66|1780.55|1780.05|1777.95|1777.45|9691
1624356000000|2021-06-22 10:00:00|1780.12|1779.62|1785.2|1784.7|1786.78|1786.28|1779.43|1778.93|8268
1624359600000|2021-06-22 11:00:00|1785.21|1784.71|1780.92|1780.42|1787.88|1787.38|1780.91|1780.41|8903
1624363200000|2021-06-22 12:00:00|1780.93|1780.43|1775.01|1774.51|1783.61|1783.11|1772.69|1772.19|13848
1624366800000|2021-06-22 13:00:00|1775|1774.5|1776.12|1775.62|1781.39|1780.89|1773.33|1772.83|14224
1624370400000|2021-06-22 14:00:00|1776.13|1775.63|1780.2|1779.7|1780.39|1779.89|1774.61|1774.11|14017
1624374000000|2021-06-22 15:00:00|1780.22|1779.72|1776.99|1776.49|1781.65|1781.15|1775.06|1774.56|11560
1624377600000|2021-06-22 16:00:00|1777|1776.5|1778.57|1778.07|1780.6|1780.1|1776.58|1776.08|7725
1624381200000|2021-06-22 17:00:00|1778.56|1778.06|1778.67|1778.17|1779.88|1779.38|1777.22|1776.72|6812
1624384800000|2021-06-22 18:00:00|1778.66|1778.16|1780.39|1779.89|1783.47|1782.97|1777.93|1777.43|6739
1624388400000|2021-06-22 19:00:00|1780.41|1779.91|1776.71|1776.21|1781.21|1780.67|1776.2|1775.7|9011
1624392000000|2021-06-22 20:00:00|1776.66|1776.16|1779.14|1778.34|1779.5|1778.7|1775.45|1774.95|4179
1624399200000|2021-06-22 22:00:00|1779.8|1779|1779.4|1778.9|1780.27|1779.74|1778.95|1778.35|2585
1624402800000|2021-06-22 23:00:00|1779.59|1778.79|1777.95|1777.45|1779.93|1779.42|1777.79|1777.17|3405
1624406400000|2021-06-23 00:00:00|1777.94|1777.44|1779.07|1778.57|1779.46|1778.92|1777.55|1777.05|4577
1624410000000|2021-06-23 01:00:00|1779.08|1778.58|1779.5|1779|1782.33|1781.83|1778.12|1777.52|8283
1624413600000|2021-06-23 02:00:00|1779.49|1778.99|1783.05|1782.55|1783.1|1782.6|1779.1|1778.6|7397
1624417200000|2021-06-23 03:00:00|1783.15|1782.65|1781.89|1781.39|1784.2|1783.7|1781.51|1781.01|5259
1624420800000|2021-06-23 04:00:00|1782.04|1781.54|1782.32|1781.82|1782.89|1782.39|1781.32|1780.82|3474
1624424400000|2021-06-23 05:00:00|1782.3|1781.8|1781.81|1781.31|1782.86|1782.36|1777.88|1777.3|6514
1624428000000|2021-06-23 06:00:00|1781.78|1781.28|1783.01|1782.51|1783.38|1782.88|1779.85|1779.35|10622
1624431600000|2021-06-23 07:00:00|1783.04|1782.54|1782.16|1781.66|1783.73|1783.23|1779.5|1779|11268
1624435200000|2021-06-23 08:00:00|1782.13|1781.63|1783.09|1782.59|1784.91|1784.41|1781.88|1781.38|10029
1624438800000|2021-06-23 09:00:00|1783.08|1782.58|1782.78|1782.28|1785.85|1785.35|1782|1781.5|9399
1624442400000|2021-06-23 10:00:00|1782.79|1782.29|1783.29|1782.79|1784.44|1783.94|1782.05|1781.55|9004
1624446000000|2021-06-23 11:00:00|1783.34|1782.84|1783.43|1782.93|1784.68|1784.18|1781.32|1780.82|10481
1624449600000|2021-06-23 12:00:00|1783.42|1782.92|1782.74|1782.24|1787.35|1786.85|1780.27|1779.77|14131
1624453200000|2021-06-23 13:00:00|1782.75|1782.25|1794.65|1794.15|1795.01|1794.51|1781.64|1781.14|12525
1624456800000|2021-06-23 14:00:00|1794.72|1794.22|1790.23|1789.73|1795.22|1794.72|1789.76|1789.26|9825
1624460400000|2021-06-23 15:00:00|1790.32|1789.82|1787.02|1786.52|1790.93|1790.43|1786.06|1785.56|7608
1624464000000|2021-06-23 16:00:00|1787.06|1786.56|1783.61|1783.11|1787.9|1787.4|1782.68|1782.07|6836
1624467600000|2021-06-23 17:00:00|1783.63|1783.13|1782.96|1782.46|1784.16|1783.66|1781.39|1780.89|6800
1624471200000|2021-06-23 18:00:00|1782.97|1782.47|1779.1|1778.6|1783.05|1782.55|1777.67|1777.17|6113
1624474800000|2021-06-23 19:00:00|1779.11|1778.61|1775.56|1775.06|1779.15|1778.65|1773.54|1773.04|6810
1624478400000|2021-06-23 20:00:00|1775.46|1774.96|1779.58|1778.78|1780.7|1779.29|1775.35|1774.85|4773
1624485600000|2021-06-23 22:00:00|1778.67|1778.17|1779.98|1779.48|1780.59|1779.98|1778.48|1777.94|2775
1624489200000|2021-06-23 23:00:00|1779.93|1779.43|1777.68|1777.18|1779.97|1779.47|1774.57|1773.99|3283
1624492800000|2021-06-24 00:00:00|1777.66|1777.16|1779.05|1778.55|1779.65|1779.15|1776.98|1776.48|3407
1624496400000|2021-06-24 01:00:00|1779.06|1778.56|1777.88|1777.38|1780.32|1779.82|1774.58|1774.08|6560
1624500000000|2021-06-24 02:00:00|1777.83|1777.33|1776.3|1775.8|1778.51|1778.01|1775.14|1774.64|5108
1624503600000|2021-06-24 03:00:00|1776.29|1775.79|1776.28|1775.78|1777.01|1776.51|1775.01|1774.51|3282
1624507200000|2021-06-24 04:00:00|1776.23|1775.73|1775.42|1774.92|1776.27|1775.77|1773.26|1772.76|2544
1624510800000|2021-06-24 05:00:00|1775.41|1774.91|1776.96|1776.46|1777.65|1777.15|1774.22|1773.72|4299
1624514400000|2021-06-24 06:00:00|1776.81|1776.31|1777.3|1776.8|1778.4|1777.85|1775.45|1774.95|6483
1624518000000|2021-06-24 07:00:00|1777.26|1776.76|1777.59|1777.09|1778.63|1778.13|1775.45|1774.95|8074
1624521600000|2021-06-24 08:00:00|1777.56|1777.06|1780.09|1779.59|1782.65|1782.15|1777.18|1776.65|6673
1624525200000|2021-06-24 09:00:00|1780.06|1779.56|1781.87|1781.37|1782.63|1782.13|1779.82|1779.32|5418
1624528800000|2021-06-24 10:00:00|1781.88|1781.38|1782.51|1782.01|1783.72|1783.22|1780.58|1780.08|5697
1624532400000|2021-06-24 11:00:00|1782.49|1781.99|1787.9|1787.4|1788.04|1787.54|1782.25|1781.75|7742
1624536000000|2021-06-24 12:00:00|1787.88|1787.38|1783.64|1783.14|1788.31|1787.81|1782.74|1782.19|9331
1624539600000|2021-06-24 13:00:00|1783.63|1783.13|1784.02|1783.52|1787.1|1786.6|1781.87|1781.37|10052
1624543200000|2021-06-24 14:00:00|1784.04|1783.54|1778.8|1778.3|1785.68|1785.18|1776.17|1775.59|13387
1624546800000|2021-06-24 15:00:00|1778.77|1778.27|1778.76|1778.26|1782.55|1782.05|1778.58|1778.08|10963
1624550400000|2021-06-24 16:00:00|1778.78|1778.28|1777.01|1776.51|1780.08|1779.58|1776.69|1776.19|7854
1624554000000|2021-06-24 17:00:00|1777|1776.5|1775.87|1775.37|1778.07|1777.57|1774.81|1774.31|7123
1624557600000|2021-06-24 18:00:00|1775.85|1775.35|1776.94|1776.44|1778.2|1777.66|1775.82|1775.32|6291
1624561200000|2021-06-24 19:00:00|1776.74|1776.24|1774.29|1773.79|1777.01|1776.51|1774.11|1773.61|7081
1624564800000|2021-06-24 20:00:00|1774.39|1773.89|1775.72|1774.92|1775.88|1775.28|1773.91|1773.41|4146
1624572000000|2021-06-24 22:00:00|1776.29|1775.49|1776.33|1775.83|1777.53|1777.03|1775.91|1775.41|2576
1624575600000|2021-06-24 23:00:00|1776.35|1775.85|1775.63|1775.13|1776.45|1775.95|1774.9|1774.31|2890
1624579200000|2021-06-25 00:00:00|1775.6|1775.1|1774.37|1773.87|1776.08|1775.58|1774.04|1773.54|4900
1624582800000|2021-06-25 01:00:00|1774.34|1773.84|1778.01|1777.51|1779.34|1778.82|1774.06|1773.54|8420
1624586400000|2021-06-25 02:00:00|1778.02|1777.52|1777.82|1777.32|1780.07|1779.46|1777.39|1776.89|6018
1624590000000|2021-06-25 03:00:00|1777.83|1777.33|1778.13|1777.63|1779.09|1778.58|1777.27|1776.77|4062
1624593600000|2021-06-25 04:00:00|1778.12|1777.62|1776.6|1776.1|1778.31|1777.81|1776.23|1775.73|3345
1624597200000|2021-06-25 05:00:00|1776.55|1776.05|1781.01|1780.51|1781.08|1780.58|1776.06|1775.56|6183
1624600800000|2021-06-25 06:00:00|1781.02|1780.52|1780.17|1779.67|1781.56|1781.06|1777.36|1776.84|10042
1624604400000|2021-06-25 07:00:00|1780.16|1779.66|1782.96|1782.46|1783.75|1783.25|1779.81|1779.31|9948
1624608000000|2021-06-25 08:00:00|1782.92|1782.42|1783.01|1782.51|1784.04|1783.54|1782.05|1781.55|7719
1624611600000|2021-06-25 09:00:00|1783|1782.5|1782.85|1782.35|1785.23|1784.73|1782.39|1781.89|8015
1624615200000|2021-06-25 10:00:00|1782.86|1782.36|1783.44|1782.94|1783.75|1783.25|1781.61|1781.11|7170
1624618800000|2021-06-25 11:00:00|1783.45|1782.95|1785.34|1784.84|1785.69|1785.19|1782.57|1782.07|7631
1624622400000|2021-06-25 12:00:00|1785.35|1784.85|1785.71|1785.21|1790.66|1790.15|1783.64|1783.1|13967
1624626000000|2021-06-25 13:00:00|1785.7|1785.2|1788.5|1788|1789.98|1789.48|1785.54|1785.04|13023
1624629600000|2021-06-25 14:00:00|1788.52|1788.02|1782.31|1781.81|1788.71|1788.08|1781.62|1781.12|15018
1624633200000|2021-06-25 15:00:00|1782.28|1781.78|1779.4|1778.9|1782.51|1782.01|1778.59|1778.09|12135
1624636800000|2021-06-25 16:00:00|1779.56|1779.06|1777.41|1776.91|1779.58|1779.08|1776.61|1776|8746
1624640400000|2021-06-25 17:00:00|1777.4|1776.9|1777.39|1776.89|1778.6|1778.1|1776.91|1776.41|8041
1624644000000|2021-06-25 18:00:00|1777.41|1776.91|1778.47|1777.97|1778.99|1778.49|1777.17|1776.67|7031
1624647600000|2021-06-25 19:00:00|1778.46|1777.96|1779.71|1779.21|1780.03|1779.47|1777.93|1777.43|6120
1624651200000|2021-06-25 20:00:00|1779.74|1779.24|1781.88|1781.08|1782.29|1781.49|1779.55|1778.8|3421
1624831200000|2021-06-27 22:00:00|1782.02|1781.22|1783.16|1782.66|1783.35|1782.68|1780.94|1780.34|2736
1624834800000|2021-06-27 23:00:00|1783.15|1782.65|1782.32|1781.82|1783.28|1782.66|1781.73|1781.23|2764
1624838400000|2021-06-28 00:00:00|1782.27|1781.77|1780.9|1780.4|1782.45|1781.82|1780.27|1779.76|4681
1624842000000|2021-06-28 01:00:00|1780.89|1780.39|1773.73|1773.23|1782|1781.5|1770.99|1770.49|11549
1624845600000|2021-06-28 02:00:00|1773.7|1773.2|1779.66|1779.16|1780.21|1779.68|1772.04|1771.53|9218
1624849200000|2021-06-28 03:00:00|1779.65|1779.15|1779.49|1778.99|1780.75|1780.09|1778.84|1778.27|5624
1624852800000|2021-06-28 04:00:00|1779.48|1778.98|1781.14|1780.64|1782.1|1781.46|1779.27|1778.77|3092
1624856400000|2021-06-28 05:00:00|1781.13|1780.63|1786.12|1785.32|1786.15|1785.53|1780.75|1780.25|6959
1624860000000|2021-06-28 06:00:00|1785.95|1785.45|1782.81|1782.31|1786.17|1785.55|1782.43|1781.93|9092
1624863600000|2021-06-28 07:00:00|1782.83|1782.33|1783.61|1783.11|1784.89|1784.39|1781.84|1781.34|8688
1624867200000|2021-06-28 08:00:00|1783.62|1783.12|1779.5|1779|1783.65|1783.15|1774.5|1774|10005
1624870800000|2021-06-28 09:00:00|1779.49|1778.99|1776.4|1775.9|1779.93|1779.34|1774.61|1774.03|8736
1624874400000|2021-06-28 10:00:00|1776.41|1775.91|1778.45|1777.95|1779.49|1778.92|1776.08|1775.58|7025
1624878000000|2021-06-28 11:00:00|1778.46|1777.96|1774.95|1774.45|1779.05|1778.55|1774.04|1773.54|8500
1624881600000|2021-06-28 12:00:00|1774.99|1774.49|1777.93|1777.43|1778.86|1778.36|1773.71|1773.21|10943
1624885200000|2021-06-28 13:00:00|1777.94|1777.44|1780.46|1779.96|1783.24|1782.74|1777.34|1776.84|11763
1624888800000|2021-06-28 14:00:00|1780.43|1779.93|1778.15|1777.65|1782.98|1782.48|1777.34|1776.84|12315
1624892400000|2021-06-28 15:00:00|1778.16|1777.66|1781.2|1780.7|1782.77|1782.27|1778.16|1777.66|10183
1624896000000|2021-06-28 16:00:00|1781.23|1780.73|1779.84|1779.34|1781.62|1781.01|1779.77|1779.27|5922
1624899600000|2021-06-28 17:00:00|1779.83|1779.33|1780.07|1779.57|1780.86|1780.36|1778|1777.5|5881
1624903200000|2021-06-28 18:00:00|1780.06|1779.56|1779.33|1778.83|1780.66|1780.02|1778.36|1777.86|4396
1624906800000|2021-06-28 19:00:00|1779.34|1778.84|1779.66|1779.16|1779.83|1779.33|1778.06|1777.56|4846
1624910400000|2021-06-28 20:00:00|1779.65|1779.15|1779.09|1778.29|1779.85|1779.31|1778.38|1777.78|2557
1624917600000|2021-06-28 22:00:00|1778.56|1778.06|1778.07|1777.57|1779.22|1778.71|1778.02|1777.38|1992
1624921200000|2021-06-28 23:00:00|1778.06|1777.56|1778.42|1777.92|1778.81|1778.17|1777.14|1776.53|2672
1624924800000|2021-06-29 00:00:00|1778.58|1777.78|1776.1|1775.6|1778.64|1777.98|1775.57|1774.98|4823
1624928400000|2021-06-29 01:00:00|1776.09|1775.59|1774.81|1774.31|1778.04|1777.54|1774.71|1774.06|8266
1624932000000|2021-06-29 02:00:00|1774.82|1774.32|1776.18|1775.68|1776.91|1776.29|1774.4|1773.79|6146
1624935600000|2021-06-29 03:00:00|1776.19|1775.69|1775.53|1775.03|1776.7|1776.07|1774.44|1773.81|5535
1624939200000|2021-06-29 04:00:00|1775.52|1775.02|1774.92|1774.42|1775.88|1775.28|1774.12|1773.55|3353
1624942800000|2021-06-29 05:00:00|1774.91|1774.41|1778.61|1778.11|1779.46|1778.83|1774.64|1774.14|6532
1624946400000|2021-06-29 06:00:00|1778.62|1778.12|1776.8|1776.3|1778.91|1778.28|1774.18|1773.57|9491
1624950000000|2021-06-29 07:00:00|1776.78|1776.28|1773.7|1773.2|1777.17|1776.58|1772.75|1772.22|9757
1624953600000|2021-06-29 08:00:00|1773.67|1773.17|1769.73|1769.23|1773.71|1773.21|1767.85|1767.33|10751
1624957200000|2021-06-29 09:00:00|1769.74|1769.24|1772.3|1771.8|1772.58|1772.08|1768.53|1768.03|7648
1624960800000|2021-06-29 10:00:00|1772.29|1771.79|1769.71|1769.21|1772.85|1772.25|1769.41|1768.91|5476
1624964400000|2021-06-29 11:00:00|1769.32|1768.82|1770.83|1770.33|1773.6|1773.1|1764.72|1764.09|11687
1624968000000|2021-06-29 12:00:00|1770.84|1770.34|1755.17|1754.37|1776.27|1775.77|1751|1750.49|17184
1624971600000|2021-06-29 13:00:00|1755.07|1754.57|1756.9|1756.4|1759.54|1759.03|1751.67|1751.17|14521
1624975200000|2021-06-29 14:00:00|1756.86|1756.36|1754.91|1754.41|1757.45|1756.78|1752.79|1752.29|14121
1624978800000|2021-06-29 15:00:00|1754.92|1754.42|1762.93|1762.43|1764.5|1763.87|1754.92|1754.42|12273
1624982400000|2021-06-29 16:00:00|1763|1762.5|1763.39|1762.89|1766.15|1765.65|1762.08|1761.58|7936
1624986000000|2021-06-29 17:00:00|1763.4|1762.9|1762.28|1761.78|1764.72|1764.22|1761.77|1761.27|5577
1624989600000|2021-06-29 18:00:00|1762.27|1761.77|1764.19|1763.69|1765.75|1765.25|1761.95|1761.45|6414
1624993200000|2021-06-29 19:00:00|1764.2|1763.7|1761.41|1760.91|1764.37|1763.87|1760.49|1759.86|6634
1624996800000|2021-06-29 20:00:00|1761.34|1760.84|1761.59|1760.79|1762.27|1761.64|1760.84|1760.19|3008
1625004000000|2021-06-29 22:00:00|1762.29|1761.79|1762.14|1761.34|1762.87|1762.22|1761.28|1760.66|2212
1625007600000|2021-06-29 23:00:00|1762.13|1761.33|1761.79|1761.29|1762.4|1761.9|1761.16|1760.63|2112
1625011200000|2021-06-30 00:00:00|1761.77|1761.27|1762.79|1762.29|1763.23|1762.73|1761.41|1760.91|3722
1625014800000|2021-06-30 01:00:00|1762.8|1762.3|1763.69|1763.19|1764.46|1763.9|1759.36|1758.86|8837
1625018400000|2021-06-30 02:00:00|1763.68|1763.18|1763.99|1763.49|1765.17|1764.51|1763.14|1762.64|5835
1625022000000|2021-06-30 03:00:00|1763.98|1763.48|1761.43|1760.93|1764.21|1763.68|1761.23|1760.73|4887
1625025600000|2021-06-30 04:00:00|1761.44|1760.94|1759.33|1758.83|1762.89|1762.39|1757.89|1757.34|4636
1625029200000|2021-06-30 05:00:00|1759.34|1758.84|1757.31|1756.51|1760.57|1760.07|1756.85|1756.29|6294
1625032800000|2021-06-30 06:00:00|1757.06|1756.56|1760.3|1759.8|1761.39|1760.85|1756.18|1755.68|9457
1625036400000|2021-06-30 07:00:00|1760.27|1759.77|1755.91|1755.41|1760.7|1760.19|1755.88|1755.38|10326
1625040000000|2021-06-30 08:00:00|1755.9|1755.4|1756.86|1756.36|1757.69|1757.19|1753.71|1753.13|9980
1625043600000|2021-06-30 09:00:00|1756.85|1756.35|1757.33|1756.83|1759.6|1759.1|1756.13|1755.63|8864
1625047200000|2021-06-30 10:00:00|1757.32|1756.82|1757.18|1756.68|1760.43|1759.93|1756.76|1756.26|6922
1625050800000|2021-06-30 11:00:00|1757.15|1756.65|1761.1|1760.3|1762.21|1761.71|1756.83|1756.2|8706
1625054400000|2021-06-30 12:00:00|1761.05|1760.55|1757.48|1756.98|1761.86|1761.36|1755.38|1754.88|13166
1625058000000|2021-06-30 13:00:00|1757.47|1756.97|1760.58|1760.08|1762.73|1762.23|1755.19|1754.69|11909
1625061600000|2021-06-30 14:00:00|1760.62|1760.12|1765.95|1765.45|1768.05|1767.55|1760.54|1759.92|10627
1625065200000|2021-06-30 15:00:00|1765.91|1765.41|1765.73|1765.23|1768.07|1767.57|1764.17|1763.67|7952
1625068800000|2021-06-30 16:00:00|1765.78|1765.28|1772.53|1772.03|1774.85|1774.23|1765.78|1765.28|7525
1625072400000|2021-06-30 17:00:00|1772.54|1772.04|1769.76|1769.26|1773.22|1772.72|1769.08|1768.58|6519
1625076000000|2021-06-30 18:00:00|1769.73|1769.23|1769.62|1769.12|1770.33|1769.83|1768.49|1767.89|4554
1625079600000|2021-06-30 19:00:00|1769.67|1769.17|1770.2|1769.7|1772.35|1771.85|1768.98|1768.48|5244
1625083200000|2021-06-30 20:00:00|1770.17|1769.67|1770.55|1770.05|1771.05|1770.44|1769.77|1769.27|3530
1625090400000|2021-06-30 22:00:00|1770.42|1770.12|1769.61|1769.11|1770.61|1770.12|1768.83|1768.37|1769
1625094000000|2021-06-30 23:00:00|1769.6|1769.1|1768.43|1767.93|1770.52|1770.02|1767.94|1767.51|2397
1625097600000|2021-07-01 00:00:00|1768.44|1767.94|1766.59|1766.09|1768.96|1768.55|1766.49|1766.08|3856
1625101200000|2021-07-01 01:00:00|1766.66|1766.36|1771.75|1771.25|1772.48|1772.06|1765.9|1765.54|6917
1625104800000|2021-07-01 02:00:00|1771.74|1771.24|1774.72|1774.42|1775.62|1775.22|1770.55|1770.22|5910
1625108400000|2021-07-01 03:00:00|1774.71|1774.41|1776.41|1775.91|1776.41|1776.03|1773.71|1773.35|4697
1625112000000|2021-07-01 04:00:00|1776.39|1775.89|1774.86|1774.36|1777.03|1776.53|1774.58|1774.19|3433
1625115600000|2021-07-01 05:00:00|1774.88|1774.38|1777.23|1776.73|1777.65|1777.15|1773.32|1772.98|5088
1625119200000|2021-07-01 06:00:00|1777.22|1776.72|1778.14|1777.64|1779.38|1778.88|1776.27|1775.77|7692
1625122800000|2021-07-01 07:00:00|1778.22|1777.72|1777.23|1776.73|1778.75|1778.36|1774.99|1774.66|7979
1625126400000|2021-07-01 08:00:00|1777.25|1776.75|1774.88|1774.38|1778.5|1778.11|1773.99|1773.59|7259
1625130000000|2021-07-01 09:00:00|1774.87|1774.37|1775.87|1775.57|1776.02|1775.64|1773.24|1772.92|6725
1625133600000|2021-07-01 10:00:00|1775.86|1775.56|1777.3|1776.8|1777.3|1776.9|1774.4|1773.92|6568
1625137200000|2021-07-01 11:00:00|1777.26|1776.76|1777.17|1776.67|1780.03|1779.73|1775.31|1774.9|7215
1625140800000|2021-07-01 12:00:00|1777.14|1776.64|1778.07|1777.57|1779.83|1779.41|1772.64|1772.23|9360
1625144400000|2021-07-01 13:00:00|1778.01|1777.71|1780.19|1779.69|1783.12|1782.71|1777.49|1777.18|10830
1625148000000|2021-07-01 14:00:00|1780.2|1779.7|1774.46|1774.16|1783.09|1782.72|1773.21|1772.71|11127
1625151600000|2021-07-01 15:00:00|1774.47|1774.17|1771.25|1770.95|1775.77|1775.37|1768.52|1768.13|9310
1625155200000|2021-07-01 16:00:00|1771.23|1770.93|1772.13|1771.63|1772.42|1772.04|1768.9|1768.5|6479
1625158800000|2021-07-01 17:00:00|1772.05|1771.75|1773.57|1773.07|1777.11|1776.77|1771.91|1771.51|6264
1625162400000|2021-07-01 18:00:00|1773.58|1773.08|1775.14|1774.84|1776.1|1775.69|1772.9|1772.5|4960
1625166000000|2021-07-01 19:00:00|1774.97|1774.67|1776.34|1776.04|1776.48|1776.07|1774.71|1774.26|4395
1625169600000|2021-07-01 20:00:00|1776.32|1776.02|1777.28|1776.78|1777.34|1776.89|1775.54|1775.13|2559
1625176800000|2021-07-01 22:00:00|1777.39|1776.89|1776.59|1776.09|1777.44|1776.94|1776.02|1775.52|1994
1625180400000|2021-07-01 23:00:00|1776.55|1776.25|1775.9|1775.4|1776.83|1776.33|1775.43|1775|2234
1625184000000|2021-07-02 00:00:00|1775.89|1775.39|1777.64|1777.14|1778.73|1778.23|1775.3|1774.8|3837
1625187600000|2021-07-02 01:00:00|1777.59|1777.09|1778.53|1778.03|1780.13|1779.63|1776.7|1776.2|6693
1625191200000|2021-07-02 02:00:00|1778.49|1777.99|1778.7|1778.4|1779.06|1778.66|1777.45|1776.95|4458
1625194800000|2021-07-02 03:00:00|1778.66|1778.36|1779.22|1778.72|1779.79|1779.29|1778.4|1777.99|3357
1625198400000|2021-07-02 04:00:00|1779.23|1778.73|1778.34|1777.84|1779.32|1778.82|1778.07|1777.57|2695
1625202000000|2021-07-02 05:00:00|1778.33|1777.83|1778.47|1777.97|1780.01|1779.51|1777.67|1777.17|4604
1625205600000|2021-07-02 06:00:00|1778.38|1777.88|1776.2|1775.7|1779.22|1778.72|1776.08|1775.68|6376
1625209200000|2021-07-02 07:00:00|1776.02|1775.52|1778.21|1777.91|1778.76|1778.39|1774.53|1774.13|7804
1625212800000|2021-07-02 08:00:00|1778.25|1777.95|1782.19|1781.89|1784.51|1784.13|1778.01|1777.59|7825
1625216400000|2021-07-02 09:00:00|1782.29|1781.79|1782.12|1781.62|1784.21|1783.84|1781.44|1781.05|5879
1625220000000|2021-07-02 10:00:00|1782.04|1781.74|1787.44|1786.94|1788.37|1787.91|1781.91|1781.59|6425
1625223600000|2021-07-02 11:00:00|1787.36|1787.06|1786.09|1785.79|1789.09|1788.66|1785.19|1784.89|7866
1625227200000|2021-07-02 12:00:00|1786.12|1785.82|1789.87|1789.37|1794.12|1793.82|1776.58|1776.08|12296
1625230800000|2021-07-02 13:00:00|1789.81|1789.31|1785.87|1785.37|1795.37|1794.99|1780.38|1779.92|13807
1625234400000|2021-07-02 14:00:00|1785.82|1785.32|1783.17|1782.67|1786.99|1786.49|1778.23|1777.93|14922
1625238000000|2021-07-02 15:00:00|1783.18|1782.68|1783.11|1782.61|1786.06|1785.56|1781.75|1781.33|10305
1625241600000|2021-07-02 16:00:00|1783.13|1782.63|1782.3|1781.8|1783.39|1782.89|1781.7|1781.3|6813
1625245200000|2021-07-02 17:00:00|1782.29|1781.79|1788.19|1787.89|1788.58|1788.14|1781.89|1781.5|7240
1625248800000|2021-07-02 18:00:00|1788.18|1787.88|1790.28|1789.78|1792.12|1791.62|1788.18|1787.79|6714
1625252400000|2021-07-02 19:00:00|1790.22|1789.72|1788.19|1787.69|1791.66|1791.16|1786.72|1786.22|6428
1625256000000|2021-07-02 20:00:00|1787.73|1787.23|1789.09|1788.59|1789.25|1788.75|1786.39|1785.89|2770
1625436000000|2021-07-04 22:00:00|1788.06|1787.56|1785.86|1785.36|1788.87|1787.74|1785.83|1785.33|2237
1625439600000|2021-07-04 23:00:00|1785.87|1785.37|1786.64|1786.14|1787.35|1786.85|1785.87|1785.37|2913
1625443200000|2021-07-05 00:00:00|1786.61|1786.11|1786.14|1785.84|1786.61|1786.19|1784.78|1784.28|4110
1625446800000|2021-07-05 01:00:00|1786.15|1785.85|1789.71|1789.21|1790.25|1789.75|1785.32|1784.82|8740
1625450400000|2021-07-05 02:00:00|1789.72|1789.22|1788.38|1787.88|1790.02|1789.52|1787.58|1787.08|5609
1625454000000|2021-07-05 03:00:00|1788.37|1787.87|1785.83|1785.33|1788.79|1788.29|1785.69|1785.19|3840
1625457600000|2021-07-05 04:00:00|1785.81|1785.31|1787.77|1787.27|1788.29|1787.79|1785.62|1785.12|2996
1625461200000|2021-07-05 05:00:00|1787.74|1787.24|1786.44|1785.94|1788.68|1788.18|1786.2|1785.83|4279
1625464800000|2021-07-05 06:00:00|1786.54|1786.04|1790.87|1790.37|1791.49|1791.13|1785.02|1784.52|7520
1625468400000|2021-07-05 07:00:00|1790.83|1790.33|1792.94|1792.44|1793.44|1792.94|1789.35|1788.85|7436
1625472000000|2021-07-05 08:00:00|1792.96|1792.46|1793.11|1792.61|1794.71|1794.41|1791.32|1790.82|6249
1625475600000|2021-07-05 09:00:00|1793.09|1792.59|1791.7|1791.2|1793.85|1793.35|1790.38|1789.88|6171
1625479200000|2021-07-05 10:00:00|1791.71|1791.21|1793.43|1792.93|1793.56|1793.2|1790.97|1790.56|4971
1625482800000|2021-07-05 11:00:00|1793.48|1792.98|1789.96|1789.46|1793.5|1793.12|1789.4|1789.03|5814
1625486400000|2021-07-05 12:00:00|1789.97|1789.47|1792.06|1791.76|1792.99|1792.58|1789.89|1789.47|6906
1625490000000|2021-07-05 13:00:00|1792.07|1791.77|1791.5|1791|1793.53|1793.09|1791.21|1790.78|7236
1625493600000|2021-07-05 14:00:00|1791.39|1791.09|1791.31|1790.81|1792.26|1791.85|1790.36|1789.97|5497
1625497200000|2021-07-05 15:00:00|1791.3|1790.8|1791.17|1790.67|1792.21|1791.79|1790.14|1789.66|3600
1625500800000|2021-07-05 16:00:00|1791.08|1790.78|1792.14|1791.64|1792.23|1791.8|1790.29|1789.83|3194
1625522400000|2021-07-05 22:00:00|1792.8|1789.84|1792.21|1791.71|1793.12|1792.62|1791.45|1789.83|1981
1625526000000|2021-07-05 23:00:00|1792.22|1791.72|1791.6|1791.1|1792.51|1792.11|1791.21|1790.71|2348
1625529600000|2021-07-06 00:00:00|1791.55|1791.05|1792.18|1791.68|1793.1|1792.73|1791.2|1790.79|4224
1625533200000|2021-07-06 01:00:00|1792.29|1791.79|1795.95|1795.45|1796.66|1796.25|1791.31|1790.81|7121
1625536800000|2021-07-06 02:00:00|1795.9|1795.4|1797.88|1797.38|1800.11|1799.81|1794.86|1794.36|6153
1625540400000|2021-07-06 03:00:00|1797.87|1797.37|1797.7|1797.2|1799.46|1798.96|1797.12|1796.62|4283
1625544000000|2021-07-06 04:00:00|1797.71|1797.21|1801.11|1800.61|1801.12|1800.62|1797.7|1797.2|4412
1625547600000|2021-07-06 05:00:00|1801.14|1800.64|1804.35|1803.85|1804.68|1804.27|1800.41|1799.91|6150
1625551200000|2021-07-06 06:00:00|1804.42|1803.92|1805.2|1804.7|1806.97|1806.47|1804.42|1803.92|7218
1625554800000|2021-07-06 07:00:00|1805.25|1804.75|1807.75|1807.25|1809.5|1809.07|1805.11|1804.63|7064
1625558400000|2021-07-06 08:00:00|1807.73|1807.23|1806.21|1805.71|1808.19|1807.69|1802.58|1802.17|8007
1625562000000|2021-07-06 09:00:00|1806.25|1805.75|1807.78|1807.28|1808.77|1808.42|1805.79|1805.37|7690
1625565600000|2021-07-06 10:00:00|1807.83|1807.33|1807.64|1807.34|1809.58|1809.21|1806.49|1806.09|6777
1625569200000|2021-07-06 11:00:00|1807.75|1807.25|1810.23|1809.73|1811.19|1810.77|1807.03|1806.62|8016
1625572800000|2021-07-06 12:00:00|1810.17|1809.67|1809.52|1809.22|1815.32|1814.9|1807.83|1807.42|12959
1625576400000|2021-07-06 13:00:00|1809.46|1809.16|1810.95|1810.45|1811.65|1811.35|1806.68|1806.32|15634
1625580000000|2021-07-06 14:00:00|1811.29|1810.79|1804.93|1804.43|1812.9|1812.46|1804.19|1803.69|17918
1625583600000|2021-07-06 15:00:00|1804.95|1804.45|1797.01|1796.51|1806|1805.5|1796.12|1795.62|13878
1625587200000|2021-07-06 16:00:00|1797|1796.5|1794.62|1794.12|1797.01|1796.51|1790.38|1789.9|12648
1625590800000|2021-07-06 17:00:00|1794.66|1794.16|1795.85|1795.35|1796.75|1796.28|1793.35|1792.85|7787
1625594400000|2021-07-06 18:00:00|1795.84|1795.34|1797.11|1796.61|1797.84|1797.34|1794.61|1794.11|6293
1625598000000|2021-07-06 19:00:00|1797.01|1796.51|1796.95|1796.45|1798.02|1797.52|1796.67|1796.17|4993
1625601600000|2021-07-06 20:00:00|1796.87|1796.37|1797.19|1796.69|1797.7|1797.2|1796.64|1796.14|2871
1625608800000|2021-07-06 22:00:00|1797.05|1796.55|1795.81|1795.31|1797.28|1796.78|1795.38|1794.88|2708
1625612400000|2021-07-06 23:00:00|1795.8|1795.3|1795.93|1795.43|1796.99|1796.6|1795.45|1794.95|3423
1625616000000|2021-07-07 00:00:00|1795.89|1795.39|1795.61|1795.11|1796.39|1795.89|1794.28|1793.78|5575
1625619600000|2021-07-07 01:00:00|1795.6|1795.1|1802.79|1802.29|1803.25|1802.75|1794.81|1794.31|9246
1625623200000|2021-07-07 02:00:00|1802.81|1802.31|1800.36|1799.86|1803.17|1802.67|1799.66|1799.16|5990
1625626800000|2021-07-07 03:00:00|1800.3|1799.8|1801.45|1800.95|1801.6|1801.1|1798.71|1798.29|4285
1625630400000|2021-07-07 04:00:00|1801.44|1800.94|1798.24|1797.74|1802.13|1801.72|1797.75|1797.25|4945
1625634000000|2021-07-07 05:00:00|1798.25|1797.75|1802.2|1801.7|1802.87|1802.42|1797.74|1797.31|6177
1625637600000|2021-07-07 06:00:00|1802.16|1801.66|1803.59|1803.09|1804.98|1804.48|1800.66|1800.16|8285
1625641200000|2021-07-07 07:00:00|1803.58|1803.08|1805.81|1805.31|1807.07|1806.63|1801.08|1800.7|9348
1625644800000|2021-07-07 08:00:00|1805.66|1805.36|1804.75|1804.25|1808|1807.62|1803.61|1803.16|8861
1625648400000|2021-07-07 09:00:00|1804.74|1804.24|1806.89|1806.39|1806.94|1806.53|1803.56|1803.16|6459
1625652000000|2021-07-07 10:00:00|1806.86|1806.36|1807.02|1806.52|1808.7|1808.35|1806.22|1805.84|6961
1625655600000|2021-07-07 11:00:00|1807.03|1806.53|1806.8|1806.5|1808.83|1808.42|1806.25|1805.87|7951
1625659200000|2021-07-07 12:00:00|1806.78|1806.48|1804.79|1804.49|1810.08|1809.7|1803.84|1803.47|13040
1625662800000|2021-07-07 13:00:00|1804.83|1804.33|1806.94|1806.64|1807.98|1807.59|1800.93|1800.63|14015
1625666400000|2021-07-07 14:00:00|1806.93|1806.63|1805.89|1805.59|1807.51|1807.21|1797.15|1796.85|17686
1625670000000|2021-07-07 15:00:00|1805.78|1805.48|1803.87|1803.37|1807.25|1806.87|1800.89|1800.57|13888
1625673600000|2021-07-07 16:00:00|1803.76|1803.46|1802.12|1801.62|1805.74|1805.43|1801.39|1801|9098
1625677200000|2021-07-07 17:00:00|1801.95|1801.65|1803.66|1803.16|1804.4|1804.01|1800.82|1800.5|8057
1625680800000|2021-07-07 18:00:00|1803.71|1803.21|1804.22|1803.92|1808.59|1808.09|1802.97|1802.47|12570
1625684400000|2021-07-07 19:00:00|1804.24|1803.94|1803.88|1803.38|1805.12|1804.71|1802.62|1802.25|7282
1625688000000|2021-07-07 20:00:00|1803.85|1803.35|1803.96|1803.46|1804.37|1803.92|1802.65|1802.24|3482
1625695200000|2021-07-07 22:00:00|1804.11|1803.61|1805.66|1805.16|1805.82|1805.43|1803.58|1803.15|2484
1625698800000|2021-07-07 23:00:00|1805.61|1805.11|1803.61|1803.31|1805.91|1805.51|1803.6|1803.19|3114
1625702400000|2021-07-08 00:00:00|1803.6|1803.3|1804.75|1804.25|1805.15|1804.79|1802.98|1802.59|4759
1625706000000|2021-07-08 01:00:00|1804.76|1804.26|1799.94|1799.64|1805.26|1804.95|1799.45|1799.06|9607
1625709600000|2021-07-08 02:00:00|1799.96|1799.66|1798.56|1798.26|1801|1800.59|1796.66|1796.28|8300
1625713200000|2021-07-08 03:00:00|1798.66|1798.16|1797.84|1797.34|1799.81|1799.51|1797.58|1797.19|5450
1625716800000|2021-07-08 04:00:00|1797.85|1797.35|1798.23|1797.73|1798.76|1798.39|1796.51|1796.09|3696
1625720400000|2021-07-08 05:00:00|1798.26|1797.76|1798.3|1797.8|1799.64|1799.14|1796.72|1796.31|6943
1625724000000|2021-07-08 06:00:00|1798.26|1797.76|1797.86|1797.36|1799.93|1799.58|1796.65|1796.22|9912
1625727600000|2021-07-08 07:00:00|1797.87|1797.37|1807.67|1807.17|1811.27|1810.97|1797.54|1797.14|14788
1625731200000|2021-07-08 08:00:00|1807.71|1807.21|1813.74|1813.24|1815.48|1814.98|1805.56|1805.14|14331
1625734800000|2021-07-08 09:00:00|1813.73|1813.23|1813.27|1812.77|1814.56|1814.17|1809.52|1809.03|10437
1625738400000|2021-07-08 10:00:00|1813.22|1812.72|1817.71|1817.21|1818.2|1817.8|1806.78|1806.41|11612
1625742000000|2021-07-08 11:00:00|1817.69|1817.19|1814.43|1813.93|1817.75|1817.25|1812.89|1812.59|12531
1625745600000|2021-07-08 12:00:00|1814.42|1813.92|1813.92|1813.42|1818.59|1818.21|1811.99|1811.59|16709
1625749200000|2021-07-08 13:00:00|1813.9|1813.4|1808.86|1808.36|1817.33|1816.92|1807.36|1807.06|16563
1625752800000|2021-07-08 14:00:00|1808.87|1808.37|1801.79|1801.49|1810.92|1810.42|1801.76|1801.39|18087
1625756400000|2021-07-08 15:00:00|1801.78|1801.48|1796.98|1796.68|1802.64|1802.32|1794.5|1794.2|15502
1625760000000|2021-07-08 16:00:00|1796.96|1796.66|1797.9|1797.4|1799.04|1798.64|1796.49|1796.1|7448
1625763600000|2021-07-08 17:00:00|1797.91|1797.41|1800.09|1799.59|1801.06|1800.64|1797.84|1797.38|7111
1625767200000|2021-07-08 18:00:00|1800.1|1799.6|1800.6|1800.1|1800.67|1800.17|1798.69|1798.24|5200
1625770800000|2021-07-08 19:00:00|1800.61|1800.11|1802.66|1802.16|1803.19|1802.81|1796.83|1796.4|7954
1625774400000|2021-07-08 20:00:00|1802.59|1802.09|1803.26|1802.76|1804.02|1803.52|1802|1801.59|3724
1625781600000|2021-07-08 22:00:00|1803|1802.5|1803.42|1802.92|1803.79|1803.39|1802.84|1802.35|1990
1625785200000|2021-07-08 23:00:00|1803.48|1802.98|1804.13|1803.63|1804.84|1804.34|1802.98|1802.48|2759
1625788800000|2021-07-09 00:00:00|1804.14|1803.64|1801.11|1800.61|1804.56|1804.06|1800.89|1800.52|5544
1625792400000|2021-07-09 01:00:00|1801.1|1800.6|1806.62|1806.12|1807.51|1807.04|1799.62|1799.12|9878
1625796000000|2021-07-09 02:00:00|1806.57|1806.07|1806.69|1806.19|1808.17|1807.75|1803.89|1803.39|7074
1625799600000|2021-07-09 03:00:00|1806.7|1806.2|1805.58|1805.08|1806.93|1806.43|1804.81|1804.31|5449
1625803200000|2021-07-09 04:00:00|1805.59|1805.09|1801.56|1801.06|1805.63|1805.33|1801.46|1800.96|4751
1625806800000|2021-07-09 05:00:00|1801.58|1801.08|1800.64|1800.14|1803.56|1803.11|1799.94|1799.44|7858
1625810400000|2021-07-09 06:00:00|1800.63|1800.13|1798.76|1798.26|1802.09|1801.59|1796.91|1796.52|10384
1625814000000|2021-07-09 07:00:00|1798.71|1798.21|1804.84|1804.54|1806.33|1805.95|1797.12|1796.75|12210
1625817600000|2021-07-09 08:00:00|1804.85|1804.55|1802.79|1802.49|1806.19|1805.79|1800.79|1800.46|9194
1625821200000|2021-07-09 09:00:00|1802.8|1802.5|1804.83|1804.33|1805.99|1805.56|1801.66|1801.35|9507
1625824800000|2021-07-09 10:00:00|1804.81|1804.31|1803.23|1802.93|1805.51|1805.08|1802.93|1802.59|8453
1625828400000|2021-07-09 11:00:00|1803.22|1802.92|1800.5|1800.2|1803.5|1803.11|1798.49|1798.15|11067
1625832000000|2021-07-09 12:00:00|1800.58|1800.08|1802.7|1802.4|1804.27|1803.86|1798.8|1798.33|12257
1625835600000|2021-07-09 13:00:00|1802.8|1802.3|1804.18|1803.68|1805.43|1805.13|1801.41|1801.02|12685
1625839200000|2021-07-09 14:00:00|1804.17|1803.67|1808.61|1808.31|1809|1808.5|1803.89|1803.5|13619
1625842800000|2021-07-09 15:00:00|1808.64|1808.34|1808.11|1807.81|1811.88|1811.52|1807.57|1807.14|10405
1625846400000|2021-07-09 16:00:00|1808.1|1807.8|1810.59|1810.29|1810.87|1810.49|1808.08|1807.71|6410
1625850000000|2021-07-09 17:00:00|1810.58|1810.28|1810.82|1810.52|1811.76|1811.36|1809.35|1809.02|5898
1625853600000|2021-07-09 18:00:00|1810.79|1810.49|1812.4|1812.1|1812.69|1812.31|1810.22|1809.81|5083
1625857200000|2021-07-09 19:00:00|1812.39|1812.09|1808.2|1807.9|1812.63|1812.2|1808.02|1807.56|5905
1625860800000|2021-07-09 20:00:00|1808.18|1807.88|1808.59|1808.09|1809.9|1809.4|1807.5|1807|2833
1626040800000|2021-07-11 22:00:00|1808.1|1807.6|1808.25|1807.75|1809.68|1808.35|1807.75|1806.47|3055
1626044400000|2021-07-11 23:00:00|1808.24|1807.74|1806.65|1806.35|1808.88|1808.52|1806.58|1806.17|3114
1626048000000|2021-07-12 00:00:00|1806.66|1806.36|1809.29|1808.79|1809.79|1809.37|1805.78|1805.37|4952
1626051600000|2021-07-12 01:00:00|1809.28|1808.78|1805.78|1805.48|1811.12|1810.78|1804.6|1804.12|9180
1626055200000|2021-07-12 02:00:00|1805.79|1805.49|1805.61|1805.31|1807.78|1807.28|1805.25|1804.87|7418
1626058800000|2021-07-12 03:00:00|1805.62|1805.32|1803.34|1802.84|1805.93|1805.6|1802.63|1802.13|5574
1626062400000|2021-07-12 04:00:00|1803.33|1802.83|1803.35|1802.85|1804.16|1803.77|1802.31|1801.81|3949
1626066000000|2021-07-12 05:00:00|1803.34|1802.84|1802.7|1802.2|1803.34|1802.84|1800.65|1800.23|6548
1626069600000|2021-07-12 06:00:00|1802.81|1802.31|1801.13|1800.83|1802.81|1802.31|1799.15|1798.85|9156
1626073200000|2021-07-12 07:00:00|1801.1|1800.8|1804.37|1803.87|1806.56|1806.19|1799.16|1798.85|9462
1626076800000|2021-07-12 08:00:00|1804.38|1803.88|1803.54|1803.04|1805.36|1804.96|1802.16|1801.75|6574
1626080400000|2021-07-12 09:00:00|1803.44|1803.14|1802.06|1801.76|1805.39|1805.03|1800.81|1800.33|7549
1626084000000|2021-07-12 10:00:00|1802.08|1801.78|1800.58|1800.28|1802.66|1802.32|1798.89|1798.44|8135
1626087600000|2021-07-12 11:00:00|1800.57|1800.27|1800.32|1800.02|1801.99|1801.57|1798.47|1798.17|7788
1626091200000|2021-07-12 12:00:00|1800.38|1799.88|1803.12|1802.62|1804.35|1803.96|1799.27|1798.86|10861
1626094800000|2021-07-12 13:00:00|1803.02|1802.72|1792.58|1792.08|1805.38|1805.08|1792.28|1791.86|11777
1626098400000|2021-07-12 14:00:00|1792.6|1792.1|1805.54|1805.24|1807.78|1807.47|1791.77|1791.45|15328
1626102000000|2021-07-12 15:00:00|1805.55|1805.25|1805.37|1805.07|1806.92|1806.55|1803.48|1803.14|11748
1626105600000|2021-07-12 16:00:00|1805.35|1805.05|1805.92|1805.62|1806.47|1806.05|1804.59|1804.2|6112
1626109200000|2021-07-12 17:00:00|1805.88|1805.58|1805.96|1805.66|1806.59|1806.23|1804.13|1803.82|6517
1626112800000|2021-07-12 18:00:00|1805.95|1805.65|1806.79|1806.29|1806.88|1806.49|1805.38|1805.05|5813
1626116400000|2021-07-12 19:00:00|1806.81|1806.31|1806.6|1806.3|1807.84|1807.45|1805.43|1805.05|6877
1626120000000|2021-07-12 20:00:00|1806.49|1806.19|1806.4|1805.9|1806.68|1806.19|1805.36|1804.89|3008
1626127200000|2021-07-12 22:00:00|1806.66|1806.16|1807.3|1806.8|1807.42|1807.03|1806.34|1805.91|1934
1626130800000|2021-07-12 23:00:00|1807.39|1806.89|1807.49|1806.99|1807.91|1807.47|1806.73|1806.27|2259
1626134400000|2021-07-13 00:00:00|1807.5|1807|1807.63|1807.13|1808.92|1808.51|1807.01|1806.6|4108
1626138000000|2021-07-13 01:00:00|1807.49|1807.19|1810.98|1810.48|1811.33|1811.01|1807.09|1806.59|7187
1626141600000|2021-07-13 02:00:00|1810.97|1810.47|1812.13|1811.63|1813.08|1812.68|1809.79|1809.39|6231
1626145200000|2021-07-13 03:00:00|1812.02|1811.72|1809.72|1809.22|1812.14|1811.82|1809.06|1808.63|4140
1626148800000|2021-07-13 04:00:00|1809.73|1809.23|1810.09|1809.59|1810.67|1810.31|1808.84|1808.45|3247
1626152400000|2021-07-13 05:00:00|1809.89|1809.54|1806.91|1806.41|1810.16|1809.78|1806.35|1805.91|6019
1626156000000|2021-07-13 06:00:00|1806.98|1806.48|1811.03|1810.53|1812.65|1812.25|1806.54|1806.23|9927
1626159600000|2021-07-13 07:00:00|1811.04|1810.54|1810.15|1809.85|1812.55|1812.05|1809.87|1809.48|8719
1626163200000|2021-07-13 08:00:00|1810.19|1809.89|1809.2|1808.9|1810.25|1809.95|1806.08|1805.73|8393
1626166800000|2021-07-13 09:00:00|1809.22|1808.92|1808.66|1808.16|1809.73|1809.41|1806.66|1806.28|7004
1626170400000|2021-07-13 10:00:00|1808.56|1808.26|1809|1808.5|1810.39|1809.96|1807.57|1807.17|5418
1626174000000|2021-07-13 11:00:00|1808.89|1808.59|1809.74|1809.24|1809.86|1809.51|1807.3|1806.92|6641
1626177600000|2021-07-13 12:00:00|1809.67|1809.37|1800.67|1800.17|1817.55|1817.05|1799.02|1798.52|17498
1626181200000|2021-07-13 13:00:00|1800.69|1800.19|1814.09|1813.79|1815.58|1815.16|1799.27|1798.77|18213
1626184800000|2021-07-13 14:00:00|1814.04|1813.74|1813.07|1812.77|1814.76|1814.36|1808.95|1808.51|15919
1626188400000|2021-07-13 15:00:00|1813.06|1812.76|1813.47|1813.17|1815.23|1814.83|1810.85|1810.48|10605
1626192000000|2021-07-13 16:00:00|1813.59|1813.09|1811.87|1811.37|1814.28|1813.87|1811.47|1811.08|7289
1626195600000|2021-07-13 17:00:00|1811.86|1811.36|1807.7|1807.2|1811.97|1811.47|1807.4|1806.94|12416
1626199200000|2021-07-13 18:00:00|1807.69|1807.19|1807.74|1807.24|1809.96|1809.46|1805.38|1804.99|9570
1626202800000|2021-07-13 19:00:00|1807.76|1807.26|1808.75|1808.45|1809.9|1809.55|1806.65|1806.27|7918
1626206400000|2021-07-13 20:00:00|1808.7|1808.4|1808.02|1807.52|1809.1|1808.71|1807.38|1806.88|2750
1626213600000|2021-07-13 22:00:00|1808.2|1807.7|1807.88|1807.58|1808.6|1808.19|1807.81|1807.4|1905
1626217200000|2021-07-13 23:00:00|1807.89|1807.59|1806.27|1805.97|1807.91|1807.59|1805.82|1805.41|2641
1626220800000|2021-07-14 00:00:00|1806.29|1805.99|1807.67|1807.17|1808.16|1807.79|1804.73|1804.37|5567
1626224400000|2021-07-14 01:00:00|1807.64|1807.34|1809.2|1808.9|1810.69|1810.33|1807.05|1806.75|9573
1626228000000|2021-07-14 02:00:00|1809.21|1808.91|1811.93|1811.63|1812.82|1812.42|1808.93|1808.54|6888
1626231600000|2021-07-14 03:00:00|1811.9|1811.6|1813.01|1812.51|1813.9|1813.53|1811.9|1811.59|4918
1626235200000|2021-07-14 04:00:00|1812.99|1812.49|1812.05|1811.55|1814.19|1813.79|1811.49|1811.12|3704
1626238800000|2021-07-14 05:00:00|1812.07|1811.57|1813.29|1812.79|1814.13|1813.74|1811.87|1811.47|5833
1626242400000|2021-07-14 06:00:00|1813.3|1812.8|1812.64|1812.34|1815.39|1814.91|1812.21|1811.84|9125
1626246000000|2021-07-14 07:00:00|1812.56|1812.26|1812.87|1812.57|1814.24|1813.86|1810.07|1809.77|9547
1626249600000|2021-07-14 08:00:00|1812.85|1812.55|1814.38|1813.88|1815.64|1815.31|1811.75|1811.36|9213
1626253200000|2021-07-14 09:00:00|1814.39|1813.89|1814.15|1813.85|1815.39|1814.99|1812.98|1812.57|7920
1626256800000|2021-07-14 10:00:00|1814.2|1813.9|1815.55|1815.05|1817.91|1817.41|1813.46|1813.16|8680
1626260400000|2021-07-14 11:00:00|1815.56|1815.06|1817.12|1816.82|1818.13|1817.69|1814.96|1814.58|8989
1626264000000|2021-07-14 12:00:00|1817.11|1816.81|1828.93|1828.43|1830.02|1829.52|1816.75|1816.4|19587
1626267600000|2021-07-14 13:00:00|1828.89|1828.39|1823.49|1823.19|1830.1|1829.7|1820.87|1820.37|15743
1626271200000|2021-07-14 14:00:00|1823.48|1823.18|1820.9|1820.4|1826.01|1825.62|1819.73|1819.3|17536
1626274800000|2021-07-14 15:00:00|1820.89|1820.39|1822.96|1822.46|1824.62|1824.12|1820.17|1819.67|13119
1626278400000|2021-07-14 16:00:00|1822.98|1822.48|1822.18|1821.68|1823.62|1823.16|1820.42|1819.92|8624
1626282000000|2021-07-14 17:00:00|1822.17|1821.67|1824.14|1823.64|1825.75|1825.35|1822.01|1821.61|7655
1626285600000|2021-07-14 18:00:00|1824.16|1823.66|1825.46|1824.96|1826.39|1825.89|1823.92|1823.42|6867
1626289200000|2021-07-14 19:00:00|1825.52|1825.02|1827.67|1827.17|1827.69|1827.19|1825.37|1824.96|6806
1626292800000|2021-07-14 20:00:00|1827.72|1827.22|1827.49|1826.99|1828.6|1828.1|1827.28|1826.78|3163
1626300000000|2021-07-14 22:00:00|1827.64|1827.14|1826.6|1826.1|1829.01|1828.63|1825.83|1825.41|3568
1626303600000|2021-07-14 23:00:00|1826.63|1826.13|1826.79|1826.29|1828.06|1827.7|1825.93|1825.43|2763
1626307200000|2021-07-15 00:00:00|1826.77|1826.27|1825.35|1824.85|1828|1827.5|1825.06|1824.6|4564
1626310800000|2021-07-15 01:00:00|1825.38|1824.88|1828.02|1827.52|1829.48|1829.1|1824.54|1824.13|8346
1626314400000|2021-07-15 02:00:00|1827.96|1827.46|1826.31|1825.81|1828.44|1828.09|1825.61|1825.11|5952
1626318000000|2021-07-15 03:00:00|1826.3|1825.8|1825.91|1825.41|1826.54|1826.18|1823.95|1823.49|4819
1626321600000|2021-07-15 04:00:00|1825.9|1825.4|1826.49|1825.99|1827.5|1827.02|1825.77|1825.37|3151
1626325200000|2021-07-15 05:00:00|1826.48|1825.98|1829.25|1828.75|1830.11|1829.81|1826.01|1825.67|6250
1626328800000|2021-07-15 06:00:00|1829.27|1828.77|1831.41|1831.11|1832.97|1832.54|1829.09|1828.69|10618
1626332400000|2021-07-15 07:00:00|1831.4|1831.1|1831.1|1830.6|1834.32|1834.02|1831|1830.59|9672
1626336000000|2021-07-15 08:00:00|1830.99|1830.69|1832.47|1832.17|1832.86|1832.47|1829.72|1829.38|8314
1626339600000|2021-07-15 09:00:00|1832.48|1832.18|1832.21|1831.91|1833.32|1832.91|1831.61|1831.21|7386
1626343200000|2021-07-15 10:00:00|1832.17|1831.87|1824.51|1824.01|1832.47|1832.14|1823.68|1823.33|12292
1626346800000|2021-07-15 11:00:00|1824.52|1824.02|1826.06|1825.76|1827.04|1826.64|1823.07|1822.63|12437
1626350400000|2021-07-15 12:00:00|1826.05|1825.75|1823.54|1823.24|1828.97|1828.47|1822.74|1822.39|12978
1626354000000|2021-07-15 13:00:00|1823.56|1823.26|1825.6|1825.1|1827.48|1827.05|1822.59|1822.13|12554
1626357600000|2021-07-15 14:00:00|1825.57|1825.07|1821.39|1821.09|1825.8|1825.43|1820.7|1820.4|15135
1626361200000|2021-07-15 15:00:00|1821.38|1821.08|1825.76|1825.26|1826.25|1825.94|1820.52|1820.19|10464
1626364800000|2021-07-15 16:00:00|1825.66|1825.36|1827.39|1826.89|1827.69|1827.31|1824.99|1824.6|7946
1626368400000|2021-07-15 17:00:00|1827.4|1826.9|1829.96|1829.46|1830.18|1829.68|1826.46|1825.96|8588
1626372000000|2021-07-15 18:00:00|1829.95|1829.45|1829.19|1828.69|1830.13|1829.66|1828.07|1827.57|7115
1626375600000|2021-07-15 19:00:00|1829.13|1828.63|1828.82|1828.32|1830.6|1830.1|1827.92|1827.56|6869
1626379200000|2021-07-15 20:00:00|1828.78|1828.28|1829.77|1829.27|1830.12|1829.62|1828.46|1828.16|2904
1626386400000|2021-07-15 22:00:00|1829.98|1829.48|1830.12|1829.82|1830.57|1830.16|1829.41|1829.03|2691
1626390000000|2021-07-15 23:00:00|1830.13|1829.83|1829.85|1829.35|1832.36|1831.9|1829.84|1829.34|3083
1626393600000|2021-07-16 00:00:00|1829.84|1829.34|1829.65|1829.15|1831.58|1831.08|1829.39|1828.89|5414
1626397200000|2021-07-16 01:00:00|1829.66|1829.16|1826.69|1826.19|1831.89|1831.39|1826.43|1825.93|9248
1626400800000|2021-07-16 02:00:00|1826.75|1826.25|1827.18|1826.68|1827.59|1827.09|1826.03|1825.53|5442
1626404400000|2021-07-16 03:00:00|1827.2|1826.7|1827.77|1827.27|1829.46|1828.96|1826.98|1826.48|5417
1626408000000|2021-07-16 04:00:00|1827.78|1827.28|1826.74|1826.24|1828.22|1827.72|1826.5|1826|3028
1626411600000|2021-07-16 05:00:00|1826.79|1826.29|1824.94|1824.44|1827.57|1827.18|1824.85|1824.4|5871
1626415200000|2021-07-16 06:00:00|1824.93|1824.43|1824.2|1823.7|1826.46|1826.03|1823.89|1823.39|9510
1626418800000|2021-07-16 07:00:00|1824.19|1823.69|1823.03|1822.53|1826.64|1826.16|1821.16|1820.72|10009
1626422400000|2021-07-16 08:00:00|1823.02|1822.52|1823.15|1822.65|1825.03|1824.62|1821.92|1821.46|8624
1626426000000|2021-07-16 09:00:00|1823.13|1822.63|1824.15|1823.85|1824.49|1824.16|1821.88|1821.47|8069
1626429600000|2021-07-16 10:00:00|1824.1|1823.8|1819.82|1819.32|1824.53|1824.17|1817.59|1817.1|8740
1626433200000|2021-07-16 11:00:00|1819.83|1819.33|1818.23|1817.73|1820.61|1820.11|1815.68|1815.3|10991
1626436800000|2021-07-16 12:00:00|1818.19|1817.69|1823.12|1822.62|1825.72|1825.34|1817.62|1817.12|14979
1626440400000|2021-07-16 13:00:00|1823.15|1822.65|1825.34|1824.84|1827.01|1826.65|1822.01|1821.51|15654
1626444000000|2021-07-16 14:00:00|1825.33|1824.83|1813.04|1812.54|1826.45|1825.95|1812.13|1811.72|18459
1626447600000|2021-07-16 15:00:00|1813.05|1812.55|1813.13|1812.63|1815.13|1814.63|1809.84|1809.5|14482
1626451200000|2021-07-16 16:00:00|1813.12|1812.62|1815.61|1815.11|1817.49|1816.99|1812.81|1812.31|8528
1626454800000|2021-07-16 17:00:00|1815.59|1815.09|1813.1|1812.6|1816.81|1816.31|1812.95|1812.45|8303
1626458400000|2021-07-16 18:00:00|1813.11|1812.61|1813.64|1813.14|1814.21|1813.71|1811.84|1811.34|7715
1626462000000|2021-07-16 19:00:00|1813.68|1813.18|1810.62|1810.12|1813.9|1813.4|1809.25|1808.75|8733
1626465600000|2021-07-16 20:00:00|1810.63|1810.13|1812.55|1812.05|1812.55|1812.05|1810.4|1809.9|3155
1626645600000|2021-07-18 22:00:00|1811.93|1811.43|1812.35|1811.85|1812.51|1812.01|1810.72|1810.22|3096
1626649200000|2021-07-18 23:00:00|1812.34|1811.84|1816.13|1815.63|1816.26|1815.79|1812.13|1811.69|3972
1626652800000|2021-07-19 00:00:00|1816.1|1815.6|1815.17|1814.67|1817.66|1817.18|1814.51|1814.09|6042
1626656400000|2021-07-19 01:00:00|1815.19|1814.69|1812.97|1812.47|1816.58|1816.08|1812.7|1812.2|9698
1626660000000|2021-07-19 02:00:00|1812.96|1812.46|1812.29|1811.79|1814.37|1814.02|1812.11|1811.79|6975
1626663600000|2021-07-19 03:00:00|1812.28|1811.78|1813.41|1812.91|1814.37|1813.87|1811.45|1810.96|4880
1626667200000|2021-07-19 04:00:00|1813.4|1812.9|1812.67|1812.17|1815.71|1815.21|1812.38|1811.88|4386
1626670800000|2021-07-19 05:00:00|1812.7|1812.2|1811.39|1810.89|1813.63|1813.13|1810.77|1810.4|6327
1626674400000|2021-07-19 06:00:00|1811.37|1810.87|1803.69|1803.39|1811.77|1811.27|1803.61|1803.26|11840
1626678000000|2021-07-19 07:00:00|1803.72|1803.42|1806.18|1805.88|1807.9|1807.51|1802.91|1802.61|11837
1626681600000|2021-07-19 08:00:00|1806.29|1805.79|1804.56|1804.26|1806.29|1805.88|1802.78|1802.39|11398
1626685200000|2021-07-19 09:00:00|1804.57|1804.27|1803.32|1802.82|1805.16|1804.82|1802.06|1801.65|10324
1626688800000|2021-07-19 10:00:00|1803.23|1802.93|1804.07|1803.77|1804.36|1804.04|1802.03|1801.7|10029
1626692400000|2021-07-19 11:00:00|1804.13|1803.83|1800.94|1800.44|1806.87|1806.55|1799.53|1799.16|11406
1626696000000|2021-07-19 12:00:00|1800.92|1800.42|1809.29|1808.99|1810.48|1810.1|1795.26|1794.85|17434
1626699600000|2021-07-19 13:00:00|1809.27|1808.97|1815.53|1815.23|1815.83|1815.44|1808.41|1808.11|16107
1626703200000|2021-07-19 14:00:00|1815.6|1815.3|1811.6|1811.3|1815.79|1815.49|1810.99|1810.64|18904
1626706800000|2021-07-19 15:00:00|1811.62|1811.32|1808.53|1808.23|1811.93|1811.58|1805.09|1804.66|14652
1626710400000|2021-07-19 16:00:00|1808.54|1808.24|1809.02|1808.72|1809.41|1808.99|1805.92|1805.53|11026
1626714000000|2021-07-19 17:00:00|1809.03|1808.73|1807.82|1807.52|1809.9|1809.48|1807.6|1807.29|8562
1626717600000|2021-07-19 18:00:00|1807.85|1807.55|1807.9|1807.4|1808.68|1808.27|1807.37|1806.98|7022
1626721200000|2021-07-19 19:00:00|1807.91|1807.41|1812.49|1811.99|1812.49|1812.06|1807.15|1806.72|7033
1626724800000|2021-07-19 20:00:00|1812.55|1812.05|1812.85|1812.35|1813.64|1813.2|1811.31|1810.93|3382
1626732000000|2021-07-19 22:00:00|1813.15|1812.65|1812.36|1811.86|1813.43|1812.93|1812.16|1811.73|1853
1626735600000|2021-07-19 23:00:00|1812.45|1811.95|1811.76|1811.26|1812.83|1812.37|1810.97|1810.56|2696
1626739200000|2021-07-20 00:00:00|1811.73|1811.23|1813.68|1813.18|1814.45|1814.03|1811.73|1811.23|4442
1626742800000|2021-07-20 01:00:00|1813.67|1813.17|1817.95|1817.45|1818.62|1818.25|1813.4|1813.1|9248
1626746400000|2021-07-20 02:00:00|1817.77|1817.47|1817.08|1816.58|1819.43|1819.06|1816.76|1816.38|7621
1626750000000|2021-07-20 03:00:00|1817.09|1816.59|1817.56|1817.06|1818.4|1818.06|1815.68|1815.3|6517
1626753600000|2021-07-20 04:00:00|1817.57|1817.07|1818.1|1817.6|1818.5|1818.11|1816.73|1816.32|3953
1626757200000|2021-07-20 05:00:00|1818.13|1817.63|1815.65|1815.15|1818.43|1818.1|1814.81|1814.46|5709
1626760800000|2021-07-20 06:00:00|1815.68|1815.18|1815.4|1815.1|1817.98|1817.63|1814.97|1814.6|9725
1626764400000|2021-07-20 07:00:00|1815.32|1815.02|1814.08|1813.78|1817.7|1817.37|1813.78|1813.48|10865
1626768000000|2021-07-20 08:00:00|1814.07|1813.77|1813.45|1812.95|1814.19|1813.79|1811.91|1811.55|8932
1626771600000|2021-07-20 09:00:00|1813.44|1812.94|1816.43|1815.93|1818.23|1817.85|1812.8|1812.41|9278
1626775200000|2021-07-20 10:00:00|1816.44|1815.94|1815.42|1815.12|1819.38|1818.96|1815.15|1814.82|9901
1626778800000|2021-07-20 11:00:00|1815.38|1815.08|1818.02|1817.72|1819.29|1818.98|1815.19|1814.8|10705
1626782400000|2021-07-20 12:00:00|1818.01|1817.71|1823.12|1822.62|1824.31|1823.98|1815.88|1815.54|15019
1626786000000|2021-07-20 13:00:00|1823.1|1822.6|1824.09|1823.79|1825.18|1824.88|1819.77|1819.38|14586
1626789600000|2021-07-20 14:00:00|1824.11|1823.81|1809.79|1809.49|1824.57|1824.27|1806.79|1806.45|16143
1626793200000|2021-07-20 15:00:00|1809.78|1809.48|1807.74|1807.44|1811.01|1810.66|1805.31|1804.98|16712
1626796800000|2021-07-20 16:00:00|1807.76|1807.46|1812.35|1811.85|1812.35|1811.96|1807.3|1806.9|10794
1626800400000|2021-07-20 17:00:00|1812.2|1811.9|1810.29|1809.79|1812.35|1811.95|1810.02|1809.64|7084
1626804000000|2021-07-20 18:00:00|1810.31|1809.81|1809.3|1809|1811.24|1810.84|1809.01|1808.6|5801
1626807600000|2021-07-20 19:00:00|1809.29|1808.99|1810.21|1809.91|1810.49|1810.11|1808.44|1808.08|5145
1626811200000|2021-07-20 20:00:00|1810.13|1809.83|1810.64|1810.14|1810.97|1810.57|1809.75|1809.35|3132
1626818400000|2021-07-20 22:00:00|1810.46|1809.96|1809.85|1809.35|1811.4|1811|1809.82|1809.32|1920
1626822000000|2021-07-20 23:00:00|1809.84|1809.34|1810.13|1809.63|1810.2|1809.78|1809.32|1808.87|2103
1626825600000|2021-07-21 00:00:00|1810.12|1809.62|1808.94|1808.64|1810.14|1809.82|1808.3|1807.9|4381
1626829200000|2021-07-21 01:00:00|1809.05|1808.75|1807.27|1806.77|1809.09|1808.77|1805.44|1804.97|9179
1626832800000|2021-07-21 02:00:00|1807.24|1806.74|1807.09|1806.59|1808.65|1808.28|1805.6|1805.19|6604
1626836400000|2021-07-21 03:00:00|1807.1|1806.6|1809.04|1808.54|1809.23|1808.83|1806.66|1806.16|4423
1626840000000|2021-07-21 04:00:00|1809.02|1808.52|1808.33|1807.83|1809.84|1809.42|1806.52|1806.13|3125
1626843600000|2021-07-21 05:00:00|1808.32|1807.82|1808.85|1808.35|1810.12|1809.73|1807.3|1806.85|5118
1626847200000|2021-07-21 06:00:00|1808.79|1808.29|1812.77|1812.27|1814.08|1813.71|1808.13|1807.73|10474
1626850800000|2021-07-21 07:00:00|1812.69|1812.39|1807.58|1807.28|1812.76|1812.46|1806.29|1805.96|12075
1626854400000|2021-07-21 08:00:00|1807.61|1807.31|1807.7|1807.2|1808.4|1808.1|1803.51|1803.17|11934
1626858000000|2021-07-21 09:00:00|1807.71|1807.21|1805.18|1804.88|1809.3|1808.92|1802.86|1802.56|9486
1626861600000|2021-07-21 10:00:00|1805.17|1804.87|1802.16|1801.86|1806.32|1806.02|1801.58|1801.11|9979
1626865200000|2021-07-21 11:00:00|1802.12|1801.82|1800.87|1800.57|1803.55|1803.2|1800.18|1799.88|10636
1626868800000|2021-07-21 12:00:00|1800.85|1800.55|1799.27|1798.97|1802.96|1802.66|1794.98|1794.68|15624
1626872400000|2021-07-21 13:00:00|1799.22|1798.92|1805.34|1805.04|1806.04|1805.7|1797.14|1796.84|13542
1626876000000|2021-07-21 14:00:00|1805.37|1804.87|1801.04|1800.54|1805.83|1805.42|1799.53|1799.06|13000
1626879600000|2021-07-21 15:00:00|1801.01|1800.51|1804.44|1803.94|1805.83|1805.4|1800.67|1800.27|12479
1626883200000|2021-07-21 16:00:00|1804.46|1803.96|1803.33|1802.83|1805.17|1804.77|1802.71|1802.32|6690
1626886800000|2021-07-21 17:00:00|1803.29|1802.99|1802.86|1802.56|1804.42|1804.04|1802.63|1802.13|6740
1626890400000|2021-07-21 18:00:00|1802.83|1802.53|1804.53|1804.23|1804.88|1804.47|1802.11|1801.72|5045
1626894000000|2021-07-21 19:00:00|1804.58|1804.28|1803.94|1803.44|1805.65|1805.33|1803.92|1803.42|4979
1626897600000|2021-07-21 20:00:00|1803.82|1803.52|1803.87|1803.37|1804.75|1804.25|1803.34|1802.84|2803
1626904800000|2021-07-21 22:00:00|1803.98|1803.48|1804.1|1803.6|1804.27|1803.91|1803.37|1802.97|1694
1626908400000|2021-07-21 23:00:00|1804.09|1803.59|1802.91|1802.61|1804.25|1803.83|1802.39|1801.95|2006
1626912000000|2021-07-22 00:00:00|1802.9|1802.6|1802.63|1802.13|1803.09|1802.74|1801.81|1801.42|2979
1626915600000|2021-07-22 01:00:00|1802.7|1802.2|1802.32|1802.02|1803.39|1803.03|1799.97|1799.59|7286
1626919200000|2021-07-22 02:00:00|1802.37|1802.07|1799.12|1798.62|1802.47|1802.07|1799|1798.59|4866
1626922800000|2021-07-22 03:00:00|1799.07|1798.77|1798.82|1798.32|1799.7|1799.31|1797.66|1797.17|4760
1626926400000|2021-07-22 04:00:00|1798.81|1798.31|1799.23|1798.93|1799.81|1799.48|1797.39|1797.02|3063
1626930000000|2021-07-22 05:00:00|1799.17|1798.87|1799.1|1798.6|1801.12|1800.76|1798.35|1797.97|5454
1626933600000|2021-07-22 06:00:00|1799.16|1798.66|1801.85|1801.55|1802.76|1802.36|1798.36|1797.98|9704
1626937200000|2021-07-22 07:00:00|1801.84|1801.54|1800.76|1800.46|1803.61|1803.31|1800.53|1800.23|9469
1626940800000|2021-07-22 08:00:00|1800.75|1800.45|1797.39|1797.09|1800.75|1800.45|1792.98|1792.61|12273
1626944400000|2021-07-22 09:00:00|1797.36|1797.06|1796.81|1796.51|1798.41|1798.03|1795.94|1795.64|8738
1626948000000|2021-07-22 10:00:00|1796.84|1796.54|1795.2|1794.9|1797.23|1796.83|1794.92|1794.44|8904
1626951600000|2021-07-22 11:00:00|1795.18|1794.88|1796.98|1796.48|1798.44|1797.94|1795.08|1794.68|11436
1626955200000|2021-07-22 12:00:00|1796.97|1796.47|1803.05|1802.75|1806.48|1806.16|1794.31|1794.01|18140
1626958800000|2021-07-22 13:00:00|1803.06|1802.76|1799.41|1798.91|1804.24|1803.86|1796.18|1795.76|15331
1626962400000|2021-07-22 14:00:00|1799.4|1798.9|1803.98|1803.48|1804.78|1804.35|1799.35|1798.85|15979
1626966000000|2021-07-22 15:00:00|1803.97|1803.47|1807.51|1807.01|1808.38|1807.95|1802.95|1802.58|13884
1626969600000|2021-07-22 16:00:00|1807.47|1806.97|1805.48|1804.98|1808.35|1807.89|1804.97|1804.47|8991
1626973200000|2021-07-22 17:00:00|1805.37|1805.07|1807.13|1806.63|1807.24|1806.85|1804.57|1804.17|6448
1626976800000|2021-07-22 18:00:00|1807.12|1806.62|1807.15|1806.65|1808.19|1807.83|1806.61|1806.21|5327
1626980400000|2021-07-22 19:00:00|1807.14|1806.64|1807.49|1806.99|1808.06|1807.65|1806.72|1806.29|4620
1626984000000|2021-07-22 20:00:00|1807.57|1807.07|1807.07|1806.57|1807.89|1807.39|1806.42|1805.92|2929
1626991200000|2021-07-22 22:00:00|1807.52|1807.02|1807.78|1807.28|1807.89|1807.39|1807.28|1806.78|1548
1626994800000|2021-07-22 23:00:00|1807.79|1807.29|1807.48|1806.98|1808.7|1808.33|1807.44|1806.94|1754
1626998400000|2021-07-23 00:00:00|1807.47|1806.97|1807.3|1806.8|1808.32|1807.96|1807.03|1806.6|2534
1627002000000|2021-07-23 01:00:00|1807.28|1806.78|1804.44|1803.94|1808.83|1808.33|1804.41|1803.91|6906
1627005600000|2021-07-23 02:00:00|1804.42|1803.92|1804.19|1803.69|1805.08|1804.58|1803.29|1802.8|5042
1627009200000|2021-07-23 03:00:00|1804.2|1803.7|1803.43|1802.93|1804.61|1804.26|1802.61|1802.11|3896
1627012800000|2021-07-23 04:00:00|1803.42|1802.92|1803.62|1803.12|1804.21|1803.8|1802.68|1802.18|2329
1627016400000|2021-07-23 05:00:00|1803.68|1803.18|1802.56|1802.06|1805.55|1805.05|1802.33|1801.98|4370
1627020000000|2021-07-23 06:00:00|1802.61|1802.11|1807.88|1807.38|1808.52|1808.02|1801.56|1801.19|8678
1627023600000|2021-07-23 07:00:00|1807.93|1807.43|1809.58|1809.08|1810.62|1810.26|1806.02|1805.55|8724
1627027200000|2021-07-23 08:00:00|1809.65|1809.15|1804.54|1804.24|1810.02|1809.64|1804.06|1803.68|7787
1627030800000|2021-07-23 09:00:00|1804.55|1804.25|1802.77|1802.27|1805.54|1805.22|1801.04|1800.6|6621
1627034400000|2021-07-23 10:00:00|1802.76|1802.26|1798.12|1797.62|1802.79|1802.42|1797.26|1796.95|8712
1627038000000|2021-07-23 11:00:00|1798.14|1797.64|1796.12|1795.62|1798.67|1798.29|1789.92|1789.62|10671
1627041600000|2021-07-23 12:00:00|1796.02|1795.52|1803.16|1802.86|1805.23|1804.93|1793.16|1792.85|12068
1627045200000|2021-07-23 13:00:00|1803.24|1802.74|1802.54|1802.04|1804.41|1804.04|1797.32|1796.97|13867
1627048800000|2021-07-23 14:00:00|1802.55|1802.05|1798.59|1798.29|1802.88|1802.38|1795.14|1794.84|13034
1627052400000|2021-07-23 15:00:00|1798.58|1798.28|1802.95|1802.45|1803.07|1802.69|1798.04|1797.67|9228
1627056000000|2021-07-23 16:00:00|1802.84|1802.54|1802.35|1801.85|1804.85|1804.45|1801.77|1801.34|7494
1627059600000|2021-07-23 17:00:00|1802.34|1801.84|1803.01|1802.51|1803.49|1803.17|1800.98|1800.58|5607
1627063200000|2021-07-23 18:00:00|1803.02|1802.52|1802.02|1801.72|1804.95|1804.46|1801.42|1801|5343
1627066800000|2021-07-23 19:00:00|1802.05|1801.75|1801.57|1801.27|1802.9|1802.44|1800.92|1800.62|4817
1627070400000|2021-07-23 20:00:00|1801.38|1801.08|1802.45|1801.95|1803.44|1802.94|1801.35|1801|1666
1627250400000|2021-07-25 22:00:00|1802.63|1802.13|1801.25|1800.75|1803.18|1802.68|1800.83|1800.33|2763
1627254000000|2021-07-25 23:00:00|1801.23|1800.73|1800.7|1800.2|1801.91|1801.53|1800.32|1799.88|2378
1627257600000|2021-07-26 00:00:00|1800.71|1800.21|1799.63|1799.13|1801.13|1800.63|1798.67|1798.27|4629
1627261200000|2021-07-26 01:00:00|1799.73|1799.23|1806.86|1806.36|1807.21|1806.71|1798.83|1798.43|9397
1627264800000|2021-07-26 02:00:00|1806.87|1806.37|1805.26|1804.76|1807.6|1807.15|1804.7|1804.25|6902
1627268400000|2021-07-26 03:00:00|1805.25|1804.75|1807|1806.5|1807.64|1807.23|1805.2|1804.7|4914
1627272000000|2021-07-26 04:00:00|1807.01|1806.51|1806.75|1806.25|1807.64|1807.16|1806.15|1805.65|2856
1627275600000|2021-07-26 05:00:00|1806.72|1806.22|1808.55|1808.05|1809.6|1809.24|1806.22|1805.83|6195
1627279200000|2021-07-26 06:00:00|1808.56|1808.06|1807.72|1807.22|1808.82|1808.38|1804.9|1804.4|10616
1627282800000|2021-07-26 07:00:00|1807.68|1807.18|1808.09|1807.59|1811.8|1811.43|1806.33|1805.93|12040
1627286400000|2021-07-26 08:00:00|1808.14|1807.64|1808.77|1808.47|1809.9|1809.49|1806.52|1806.22|9536
1627290000000|2021-07-26 09:00:00|1808.75|1808.45|1808.63|1808.33|1809.71|1809.28|1807.63|1807.24|7505
1627293600000|2021-07-26 10:00:00|1808.61|1808.31|1808.15|1807.65|1810.21|1809.84|1807.25|1806.87|6277
1627297200000|2021-07-26 11:00:00|1808.13|1807.63|1808.25|1807.75|1809.92|1809.52|1807.5|1807.17|7426
1627300800000|2021-07-26 12:00:00|1808.3|1807.8|1803.62|1803.12|1808.64|1808.25|1801.47|1800.97|11474
1627304400000|2021-07-26 13:00:00|1803.61|1803.11|1802.84|1802.34|1804.96|1804.52|1799.66|1799.16|11802
1627308000000|2021-07-26 14:00:00|1802.86|1802.36|1801.84|1801.54|1802.97|1802.49|1796.9|1796.6|16155
1627311600000|2021-07-26 15:00:00|1801.88|1801.58|1799.76|1799.26|1802.68|1802.38|1798.4|1798.04|10734
1627315200000|2021-07-26 16:00:00|1799.77|1799.27|1799.65|1799.35|1801.12|1800.72|1798.58|1798.12|6936
1627318800000|2021-07-26 17:00:00|1799.66|1799.36|1798.79|1798.29|1800.28|1799.89|1798.55|1798.16|5150
1627322400000|2021-07-26 18:00:00|1798.78|1798.28|1797.47|1796.97|1798.89|1798.49|1796.62|1796.22|5005
1627326000000|2021-07-26 19:00:00|1797.45|1796.95|1797.67|1797.37|1798.74|1798.34|1797.18|1796.77|4825
1627329600000|2021-07-26 20:00:00|1797.82|1797.32|1797.95|1797.45|1798.9|1798.48|1797.49|1796.99|2847
1627336800000|2021-07-26 22:00:00|1798.16|1797.66|1797.88|1797.38|1798.49|1798|1797.64|1797.24|1449
1627340400000|2021-07-26 23:00:00|1797.72|1797.42|1797.95|1797.65|1798.24|1797.88|1796.75|1796.35|2111
1627344000000|2021-07-27 00:00:00|1797.88|1797.58|1798.77|1798.27|1798.81|1798.31|1796.91|1796.41|3429
1627347600000|2021-07-27 01:00:00|1798.73|1798.23|1795.22|1794.92|1800.18|1799.68|1795.22|1794.82|8064
1627351200000|2021-07-27 02:00:00|1795.21|1794.91|1799.55|1799.05|1799.97|1799.48|1794.88|1794.56|5685
1627354800000|2021-07-27 03:00:00|1799.53|1799.03|1799.69|1799.19|1800.08|1799.7|1798.16|1797.66|4009
1627358400000|2021-07-27 04:00:00|1799.7|1799.2|1798.24|1797.74|1799.86|1799.48|1797.67|1797.24|2657
1627362000000|2021-07-27 05:00:00|1798.17|1797.67|1796.56|1796.06|1798.17|1797.78|1794.89|1794.39|5251
1627365600000|2021-07-27 06:00:00|1796.67|1796.17|1794.88|1794.38|1797.48|1796.98|1793.84|1793.49|9355
1627369200000|2021-07-27 07:00:00|1794.79|1794.49|1799.05|1798.55|1801.49|1801.09|1794.04|1793.64|13126
1627372800000|2021-07-27 08:00:00|1799.08|1798.58|1796.52|1796.02|1799.84|1799.46|1795.07|1794.69|8552
1627376400000|2021-07-27 09:00:00|1796.53|1796.03|1797.33|1797.03|1799.25|1798.75|1795.66|1795.25|7909
1627380000000|2021-07-27 10:00:00|1797.32|1797.02|1796.91|1796.61|1798.52|1798.12|1796.54|1796.04|5777
1627383600000|2021-07-27 11:00:00|1796.96|1796.66|1798.81|1798.51|1799.46|1799.16|1795.31|1794.91|7795
1627387200000|2021-07-27 12:00:00|1798.82|1798.52|1803.05|1802.75|1805.51|1805.21|1798.11|1797.7|12989
1627390800000|2021-07-27 13:00:00|1803.04|1802.74|1800.92|1800.42|1805.19|1804.83|1800.31|1799.94|15442
1627394400000|2021-07-27 14:00:00|1800.91|1800.41|1797.77|1797.27|1803.51|1803.14|1794.84|1794.4|16859
1627398000000|2021-07-27 15:00:00|1797.71|1797.21|1798.93|1798.43|1803.56|1803.17|1796.13|1795.75|13474
1627401600000|2021-07-27 16:00:00|1798.91|1798.41|1800.42|1799.92|1800.88|1800.41|1798.04|1797.54|8497
1627405200000|2021-07-27 17:00:00|1800.38|1799.88|1801.93|1801.63|1802.31|1801.81|1799.83|1799.43|6753
1627408800000|2021-07-27 18:00:00|1801.91|1801.61|1800.26|1799.76|1802.45|1802|1800.09|1799.59|5274
1627412400000|2021-07-27 19:00:00|1800.27|1799.77|1800.63|1800.13|1801.13|1800.72|1799.48|1798.98|4738
1627416000000|2021-07-27 20:00:00|1800.59|1800.09|1799.2|1798.7|1801|1800.6|1798.89|1798.39|3134
1627423200000|2021-07-27 22:00:00|1799.59|1799.09|1799.66|1799.16|1801.09|1800.65|1799.37|1798.87|2998
1627426800000|2021-07-27 23:00:00|1799.65|1799.15|1800.25|1799.75|1801.02|1800.61|1799.57|1799.1|2514
1627430400000|2021-07-28 00:00:00|1800.24|1799.74|1799.07|1798.57|1800.59|1800.2|1798.42|1797.97|4342
1627434000000|2021-07-28 01:00:00|1799.03|1798.53|1802.8|1802.3|1804.02|1803.62|1798.27|1797.93|9574
1627437600000|2021-07-28 02:00:00|1802.79|1802.29|1805.14|1804.64|1805.22|1804.77|1801.09|1800.69|7332
1627441200000|2021-07-28 03:00:00|1805.15|1804.65|1806.51|1806.21|1807.65|1807.3|1805.02|1804.52|6197
1627444800000|2021-07-28 04:00:00|1806.52|1806.22|1805.3|1804.8|1806.95|1806.52|1804.95|1804.52|3246
1627448400000|2021-07-28 05:00:00|1805.31|1804.81|1805.87|1805.37|1806.08|1805.63|1803.85|1803.39|6061
1627452000000|2021-07-28 06:00:00|1805.88|1805.38|1804.37|1803.87|1807.42|1806.92|1803.98|1803.53|8990
1627455600000|2021-07-28 07:00:00|1804.38|1803.88|1802.16|1801.66|1806.15|1805.76|1802.11|1801.61|10066
1627459200000|2021-07-28 08:00:00|1802.21|1801.71|1801.25|1800.95|1802.87|1802.37|1799.6|1799.17|10468
1627462800000|2021-07-28 09:00:00|1801.26|1800.96|1799.64|1799.14|1802.11|1801.71|1798.3|1797.9|7961
1627466400000|2021-07-28 10:00:00|1799.63|1799.13|1800.01|1799.51|1801.75|1801.32|1798.89|1798.49|7949
1627470000000|2021-07-28 11:00:00|1800|1799.5|1796.88|1796.38|1800.32|1799.91|1795.54|1795.23|9628
1627473600000|2021-07-28 12:00:00|1796.83|1796.33|1799.23|1798.73|1800.59|1800.2|1796.38|1795.9|10997
1627477200000|2021-07-28 13:00:00|1799.27|1798.77|1795.58|1795.08|1800.78|1800.31|1794.81|1794.51|12320
1627480800000|2021-07-28 14:00:00|1795.51|1795.01|1800.56|1800.06|1800.57|1800.18|1794.86|1794.36|12917
1627484400000|2021-07-28 15:00:00|1800.61|1800.11|1801.29|1800.79|1802.62|1802.17|1799.66|1799.25|9527
1627488000000|2021-07-28 16:00:00|1801.28|1800.78|1802.62|1802.12|1802.91|1802.41|1800.79|1800.38|5418
1627491600000|2021-07-28 17:00:00|1802.69|1802.39|1799.16|1798.66|1803.15|1802.74|1798.62|1797.37|6475
1627495200000|2021-07-28 18:00:00|1799.17|1798.67|1802.6|1802.1|1805.27|1804.77|1793.02|1792.52|18795
1627498800000|2021-07-28 19:00:00|1802.59|1802.09|1809|1808.7|1810.08|1809.58|1801.88|1801.38|12893
1627502400000|2021-07-28 20:00:00|1809.04|1808.74|1807.39|1806.89|1809.85|1809.46|1806.88|1806.38|4216
1627509600000|2021-07-28 22:00:00|1807.21|1806.71|1809.02|1808.52|1809.27|1808.8|1807.15|1806.65|1866
1627513200000|2021-07-28 23:00:00|1809.01|1808.51|1809.67|1809.17|1810.67|1810.23|1808.72|1808.22|2951
1627516800000|2021-07-29 00:00:00|1809.68|1809.18|1809.83|1809.33|1810.62|1810.21|1808.98|1808.48|4035
1627520400000|2021-07-29 01:00:00|1809.79|1809.49|1815.96|1815.46|1817.83|1817.43|1809.78|1809.48|10919
1627524000000|2021-07-29 02:00:00|1815.97|1815.47|1816.71|1816.21|1817.59|1817.16|1814.58|1814.22|7158
1627527600000|2021-07-29 03:00:00|1816.7|1816.2|1815.4|1814.9|1817.28|1816.81|1815.11|1814.71|4737
1627531200000|2021-07-29 04:00:00|1815.41|1814.91|1816.08|1815.58|1816.52|1816.06|1814.76|1814.38|2670
1627534800000|2021-07-29 05:00:00|1816.07|1815.57|1816.59|1816.09|1818.52|1818.08|1815.63|1815.15|5845
1627538400000|2021-07-29 06:00:00|1816.54|1816.04|1819.04|1818.74|1819.56|1819.17|1815.7|1815.29|8878
1627542000000|2021-07-29 07:00:00|1819.08|1818.78|1816.46|1815.96|1820.18|1819.76|1816.31|1815.92|10016
1627545600000|2021-07-29 08:00:00|1816.47|1815.97|1821.88|1821.38|1822.45|1821.98|1815.45|1815.03|10122
1627549200000|2021-07-29 09:00:00|1821.89|1821.39|1821.8|1821.5|1822.33|1821.93|1819.8|1819.3|7799
1627552800000|2021-07-29 10:00:00|1821.81|1821.51|1822.07|1821.77|1823.93|1823.61|1821.8|1821.31|7618
1627556400000|2021-07-29 11:00:00|1822.1|1821.8|1825.32|1824.82|1828.45|1828.06|1821.92|1821.58|11342
1627560000000|2021-07-29 12:00:00|1825.4|1824.9|1825.98|1825.68|1827.64|1827.27|1823.46|1823.09|13553
1627563600000|2021-07-29 13:00:00|1826.01|1825.71|1827.38|1826.88|1828.37|1828|1823.59|1823.22|14184
1627567200000|2021-07-29 14:00:00|1827.39|1826.89|1828.08|1827.78|1828.94|1828.53|1826.05|1825.62|12285
1627570800000|2021-07-29 15:00:00|1828.09|1827.79|1831.3|1831|1832.26|1831.96|1827.17|1826.78|10800
1627574400000|2021-07-29 16:00:00|1831.31|1831.01|1831.52|1831.02|1833.03|1832.63|1830.03|1829.73|7296
1627578000000|2021-07-29 17:00:00|1831.51|1831.01|1831.41|1830.91|1832.06|1831.61|1830.64|1830.23|7339
1627581600000|2021-07-29 18:00:00|1831.39|1830.89|1831.45|1831.15|1831.7|1831.25|1829.92|1829.5|4368
1627585200000|2021-07-29 19:00:00|1831.44|1831.14|1829.08|1828.58|1831.65|1831.29|1828.44|1828.1|5163
1627588800000|2021-07-29 20:00:00|1829.03|1828.53|1828.52|1828.02|1829.15|1828.81|1828.11|1827.61|3481
1627596000000|2021-07-29 22:00:00|1828.91|1828.41|1829.55|1829.05|1829.88|1829.38|1828.66|1828.26|1677
1627599600000|2021-07-29 23:00:00|1829.54|1829.04|1830.59|1830.09|1831.56|1831.06|1829.38|1828.88|2123
1627603200000|2021-07-30 00:00:00|1830.64|1830.14|1827.74|1827.24|1830.65|1830.16|1827.18|1826.88|5434
1627606800000|2021-07-30 01:00:00|1827.75|1827.25|1828.52|1828.02|1830.83|1830.37|1826.97|1826.5|9533
1627610400000|2021-07-30 02:00:00|1828.44|1827.94|1827.8|1827.3|1829.6|1829.15|1827.41|1826.96|5617
1627614000000|2021-07-30 03:00:00|1827.81|1827.31|1828.92|1828.42|1830.02|1829.61|1827.69|1827.19|4650
1627617600000|2021-07-30 04:00:00|1828.82|1828.52|1827.91|1827.41|1829.21|1828.75|1827.2|1826.8|2595
1627621200000|2021-07-30 05:00:00|1827.92|1827.42|1828.72|1828.22|1829.43|1828.99|1826.13|1825.83|5929
1627624800000|2021-07-30 06:00:00|1828.73|1828.23|1828.71|1828.21|1829.25|1828.75|1826.91|1826.5|7349
1627628400000|2021-07-30 07:00:00|1828.78|1828.28|1829.52|1829.22|1831.59|1831.29|1828.01|1827.66|7996
1627632000000|2021-07-30 08:00:00|1829.53|1829.23|1830.05|1829.55|1830.3|1829.89|1828.24|1827.83|5386
1627635600000|2021-07-30 09:00:00|1830.04|1829.54|1828.55|1828.25|1830.18|1829.8|1828.19|1827.8|5148
1627639200000|2021-07-30 10:00:00|1828.56|1828.26|1829.26|1828.76|1829.51|1829.11|1827.37|1826.97|5993
1627642800000|2021-07-30 11:00:00|1829.25|1828.75|1827.87|1827.57|1829.38|1828.96|1826.81|1826.41|6722
1627646400000|2021-07-30 12:00:00|1827.99|1827.49|1823.15|1822.65|1830.25|1829.75|1822.15|1821.65|11636
1627650000000|2021-07-30 13:00:00|1823.32|1822.82|1824.68|1824.18|1827.59|1827.22|1821.93|1821.57|10983
1627653600000|2021-07-30 14:00:00|1824.69|1824.19|1822.95|1822.65|1825.93|1825.55|1821.06|1820.69|9201
1627657200000|2021-07-30 15:00:00|1822.96|1822.66|1822.88|1822.58|1824.17|1823.69|1821.52|1821.16|8411
1627660800000|2021-07-30 16:00:00|1822.92|1822.62|1814.59|1814.29|1823.05|1822.62|1814.52|1814.02|8864
1627664400000|2021-07-30 17:00:00|1814.6|1814.3|1814.85|1814.35|1816.81|1816.41|1812.75|1812.25|8146
1627668000000|2021-07-30 18:00:00|1814.88|1814.38|1812.32|1811.82|1815.24|1814.84|1810.52|1810.04|6994
1627671600000|2021-07-30 19:00:00|1812.3|1811.8|1814.74|1814.24|1815.2|1814.8|1811.6|1811.1|7370
1627675200000|2021-07-30 20:00:00|1814.94|1814.44|1814.58|1814.08|1815.1|1814.6|1813.46|1812.96|2813
1627855200000|2021-08-01 22:00:00|1814.38|1813.88|1814.46|1813.96|1815.55|1815.05|1813.56|1813.1|3152
1627858800000|2021-08-01 23:00:00|1814.44|1813.94|1814.21|1813.71|1814.44|1814.04|1812.33|1811.9|2593
1627862400000|2021-08-02 00:00:00|1814.18|1813.68|1816.9|1816.4|1816.95|1816.55|1812.8|1812.46|5143
1627866000000|2021-08-02 01:00:00|1816.93|1816.43|1811.4|1810.9|1817.18|1816.8|1808.78|1808.28|11506
1627869600000|2021-08-02 02:00:00|1811.39|1810.89|1812.49|1811.99|1812.8|1812.42|1809|1808.56|7494
1627873200000|2021-08-02 03:00:00|1812.46|1811.96|1812.41|1811.91|1812.69|1812.34|1810.54|1810.04|4441
1627876800000|2021-08-02 04:00:00|1812.42|1811.92|1810.95|1810.45|1812.56|1812.1|1810.41|1809.93|2472
1627880400000|2021-08-02 05:00:00|1810.96|1810.46|1811.8|1811.3|1813.73|1813.23|1809.58|1809.21|5725
1627884000000|2021-08-02 06:00:00|1811.86|1811.36|1808.73|1808.23|1811.86|1811.36|1807.37|1806.87|11524
1627887600000|2021-08-02 07:00:00|1808.74|1808.24|1808.39|1807.89|1810.21|1809.71|1806.99|1806.52|9175
1627891200000|2021-08-02 08:00:00|1808.4|1807.9|1807.7|1807.2|1809.63|1809.2|1806.69|1806.24|7813
1627894800000|2021-08-02 09:00:00|1807.69|1807.19|1810.64|1810.14|1810.73|1810.23|1807.04|1806.63|6240
1627898400000|2021-08-02 10:00:00|1810.63|1810.13|1809.07|1808.57|1811.15|1810.74|1808.32|1807.91|6236
1627902000000|2021-08-02 11:00:00|1808.9|1808.4|1811.62|1811.32|1811.96|1811.56|1807.9|1807.49|7167
1627905600000|2021-08-02 12:00:00|1811.63|1811.33|1806.91|1806.61|1811.91|1811.54|1805.97|1805.58|11833
1627909200000|2021-08-02 13:00:00|1807.13|1806.83|1809.23|1808.73|1812.89|1812.48|1806.38|1805.98|13795
1627912800000|2021-08-02 14:00:00|1809.36|1808.86|1815.04|1814.54|1816.82|1816.32|1808.44|1807.94|16420
1627916400000|2021-08-02 15:00:00|1815.06|1814.56|1814.91|1814.41|1816.16|1815.78|1813.33|1812.85|10616
1627920000000|2021-08-02 16:00:00|1814.88|1814.38|1818.06|1817.76|1818.74|1818.24|1814.71|1814.32|8497
1627923600000|2021-08-02 17:00:00|1818.07|1817.77|1816.23|1815.73|1819.86|1819.45|1815.71|1815.23|6522
1627927200000|2021-08-02 18:00:00|1816.24|1815.74|1816.67|1816.17|1816.79|1816.35|1814.31|1813.82|5858
1627930800000|2021-08-02 19:00:00|1816.68|1816.18|1813.48|1812.98|1816.76|1816.26|1812.91|1812.43|5326
1627934400000|2021-08-02 20:00:00|1813.47|1812.97|1814.17|1813.67|1814.64|1814.2|1813|1812.5|3006
1627941600000|2021-08-02 22:00:00|1813.5|1813|1813.3|1812.8|1814.08|1813.68|1813.11|1812.61|1810
1627945200000|2021-08-02 23:00:00|1813.28|1812.78|1812.84|1812.34|1813.53|1813.05|1812.67|1812.18|1840
1627948800000|2021-08-03 00:00:00|1812.99|1812.49|1811.69|1811.19|1814.25|1813.75|1811.25|1810.86|3689
1627952400000|2021-08-03 01:00:00|1811.7|1811.2|1812.69|1812.19|1813.15|1812.72|1809.7|1809.29|7548
1627956000000|2021-08-03 02:00:00|1812.7|1812.2|1811.42|1810.92|1813.92|1813.42|1810.74|1810.39|5171
1627959600000|2021-08-03 03:00:00|1811.4|1810.9|1811.19|1810.69|1811.97|1811.55|1809.95|1809.45|4308
1627963200000|2021-08-03 04:00:00|1811.13|1810.63|1812.17|1811.67|1812.83|1812.33|1810.95|1810.54|4190
1627966800000|2021-08-03 05:00:00|1812.12|1811.62|1811.61|1811.11|1812.34|1811.93|1810.28|1809.78|5066
1627970400000|2021-08-03 06:00:00|1811.56|1811.06|1809.36|1808.86|1811.81|1811.39|1808.53|1808.05|7896
1627974000000|2021-08-03 07:00:00|1809.35|1808.85|1809.95|1809.65|1812.16|1811.73|1809.18|1808.83|8434
1627977600000|2021-08-03 08:00:00|1809.89|1809.59|1811.13|1810.63|1812.4|1811.98|1809.13|1808.74|7133
1627981200000|2021-08-03 09:00:00|1811.08|1810.58|1810.69|1810.19|1811.16|1810.71|1808.7|1808.4|6214
1627984800000|2021-08-03 10:00:00|1810.72|1810.22|1811.3|1810.8|1811.81|1811.42|1809.88|1809.38|6005
1627988400000|2021-08-03 11:00:00|1811.29|1810.79|1810.45|1809.95|1811.34|1810.92|1809.32|1808.89|6098
1627992000000|2021-08-03 12:00:00|1810.44|1809.94|1812.98|1812.48|1813.79|1813.38|1807.29|1806.97|13235
1627995600000|2021-08-03 13:00:00|1813.03|1812.53|1814.09|1813.59|1815.34|1814.93|1809.85|1809.44|14615
1627999200000|2021-08-03 14:00:00|1814.19|1813.69|1811.73|1811.23|1814.67|1814.17|1809.47|1809.17|14087
1628002800000|2021-08-03 15:00:00|1811.76|1811.26|1809.63|1809.13|1812.23|1811.8|1808.95|1808.5|9558
1628006400000|2021-08-03 16:00:00|1809.67|1809.17|1811.13|1810.63|1811.38|1810.88|1809.09|1808.59|5342
1628010000000|2021-08-03 17:00:00|1811.11|1810.61|1810.43|1809.93|1811.94|1811.44|1810.38|1809.88|4447
1628013600000|2021-08-03 18:00:00|1810.44|1809.94|1810.32|1809.82|1811.27|1810.77|1810.15|1809.66|3913
1628017200000|2021-08-03 19:00:00|1810.27|1809.77|1811.5|1811.2|1811.71|1811.25|1810.15|1809.65|3932
1628020800000|2021-08-03 20:00:00|1811.38|1811.08|1810.88|1810.38|1811.54|1811.15|1810.35|1809.9|1820
1628028000000|2021-08-03 22:00:00|1810.59|1810.09|1811.02|1810.52|1811.14|1810.64|1810.4|1809.93|1641
1628031600000|2021-08-03 23:00:00|1811.01|1810.51|1811.47|1810.97|1811.55|1811.05|1810.91|1810.41|1384
1628035200000|2021-08-04 00:00:00|1811.46|1810.96|1810.74|1810.24|1811.57|1811.07|1809.99|1809.58|2604
1628038800000|2021-08-04 01:00:00|1810.8|1810.3|1813.24|1812.74|1813.65|1813.22|1809.2|1808.78|6571
1628042400000|2021-08-04 02:00:00|1813.25|1812.75|1814|1813.5|1814.16|1813.66|1812.53|1812.11|5100
1628046000000|2021-08-04 03:00:00|1813.98|1813.48|1813.5|1813|1815.19|1814.7|1813.44|1812.94|3740
1628049600000|2021-08-04 04:00:00|1813.52|1813.02|1812.73|1812.23|1813.63|1813.19|1812.52|1812.09|2346
1628053200000|2021-08-04 05:00:00|1812.72|1812.22|1814.08|1813.58|1814.67|1814.22|1812.34|1811.84|3943
1628056800000|2021-08-04 06:00:00|1814.07|1813.57|1814.39|1814.09|1814.88|1814.48|1812.46|1812.08|6571
1628060400000|2021-08-04 07:00:00|1814.37|1814.07|1814.89|1814.39|1815.44|1815.13|1813.17|1812.79|7471
1628064000000|2021-08-04 08:00:00|1814.9|1814.4|1811.68|1811.18|1815.4|1815.04|1811.23|1810.85|6219
1628067600000|2021-08-04 09:00:00|1811.69|1811.19|1815.18|1814.68|1815.27|1814.82|1810.99|1810.58|5508
1628071200000|2021-08-04 10:00:00|1815.17|1814.67|1814.07|1813.57|1815.24|1814.81|1813.38|1812.99|3869
1628074800000|2021-08-04 11:00:00|1814.02|1813.52|1818.14|1817.64|1819.47|1819.08|1813.43|1813.03|8280
1628078400000|2021-08-04 12:00:00|1818.15|1817.65|1827.41|1826.91|1828.47|1827.97|1818.04|1817.65|15499
1628082000000|2021-08-04 13:00:00|1827.42|1826.92|1829.19|1828.69|1832.04|1831.64|1826.94|1826.44|16834
1628085600000|2021-08-04 14:00:00|1829.15|1828.65|1811.86|1811.56|1829.86|1829.36|1809.21|1808.85|22091
1628089200000|2021-08-04 15:00:00|1811.87|1811.57|1811.54|1811.04|1812.63|1812.32|1806.67|1806.37|15553
1628092800000|2021-08-04 16:00:00|1811.56|1811.06|1812.1|1811.6|1812.41|1812.02|1810.39|1809.96|7236
1628096400000|2021-08-04 17:00:00|1812.11|1811.61|1812.65|1812.15|1813.43|1813.03|1810.82|1810.4|5014
1628100000000|2021-08-04 18:00:00|1812.66|1812.16|1811.33|1811.03|1812.76|1812.36|1810.64|1810.26|4396
1628103600000|2021-08-04 19:00:00|1811.32|1811.02|1812.31|1811.81|1812.83|1812.39|1811.05|1810.66|4990
1628107200000|2021-08-04 20:00:00|1812.45|1811.95|1812.17|1811.67|1812.75|1812.25|1811.21|1810.71|2265
1628114400000|2021-08-04 22:00:00|1812.36|1811.86|1812.31|1811.81|1812.54|1812.08|1811.57|1811.22|1564
1628118000000|2021-08-04 23:00:00|1812.3|1811.8|1811.99|1811.49|1812.84|1812.36|1811.76|1811.26|1831
1628121600000|2021-08-05 00:00:00|1811.98|1811.48|1810.1|1809.6|1812.07|1811.57|1809.8|1809.36|3776
1628125200000|2021-08-05 01:00:00|1810.12|1809.62|1810.87|1810.37|1812.28|1811.78|1809.37|1808.87|6813
1628128800000|2021-08-05 02:00:00|1810.89|1810.39|1810.92|1810.42|1810.99|1810.56|1809.3|1808.91|5575
1628132400000|2021-08-05 03:00:00|1810.91|1810.41|1811.41|1810.91|1812.12|1811.66|1810.35|1809.86|3525
1628136000000|2021-08-05 04:00:00|1811.39|1810.89|1811.36|1810.86|1811.83|1811.39|1810.48|1809.98|2195
1628139600000|2021-08-05 05:00:00|1811.37|1810.87|1808.99|1808.49|1811.44|1810.94|1808.88|1808.43|4410
1628143200000|2021-08-05 06:00:00|1809|1808.5|1810.16|1809.66|1811.44|1810.99|1808.7|1808.29|7682
1628146800000|2021-08-05 07:00:00|1809.99|1809.49|1813.94|1813.64|1814.96|1814.56|1809.65|1809.26|9515
1628150400000|2021-08-05 08:00:00|1813.96|1813.66|1811.31|1810.81|1814.43|1813.95|1808.66|1808.23|8870
1628154000000|2021-08-05 09:00:00|1811.3|1810.8|1810.83|1810.33|1812.04|1811.6|1809.88|1809.49|6433
1628157600000|2021-08-05 10:00:00|1810.8|1810.3|1813.7|1813.2|1813.75|1813.29|1810.13|1809.73|6941
1628161200000|2021-08-05 11:00:00|1813.71|1813.21|1813.49|1812.99|1815.16|1814.79|1812.2|1811.82|9423
1628164800000|2021-08-05 12:00:00|1813.48|1812.98|1809.45|1809.15|1814.1|1813.72|1808.73|1808.43|12801
1628168400000|2021-08-05 13:00:00|1809.44|1809.14|1804.01|1803.71|1812.4|1812|1798.01|1797.71|17106
1628172000000|2021-08-05 14:00:00|1804|1803.7|1803.21|1802.71|1805.91|1805.61|1800.7|1800.3|16516
1628175600000|2021-08-05 15:00:00|1803.34|1802.84|1804.57|1804.07|1804.95|1804.56|1801.73|1801.28|10595
1628179200000|2021-08-05 16:00:00|1804.56|1804.06|1807.34|1806.84|1808.58|1808.22|1804.16|1803.73|7046
1628182800000|2021-08-05 17:00:00|1807.35|1806.85|1805.22|1804.72|1807.64|1807.14|1804.63|1804.13|6121
1628186400000|2021-08-05 18:00:00|1805.21|1804.71|1804.03|1803.53|1805.31|1804.93|1803.64|1803.14|4538
1628190000000|2021-08-05 19:00:00|1803.99|1803.49|1804.78|1804.28|1806.03|1805.53|1803.62|1803.22|4014
1628193600000|2021-08-05 20:00:00|1804.87|1804.37|1805.07|1804.57|1805.28|1804.78|1804.08|1803.58|2082
1628200800000|2021-08-05 22:00:00|1804.91|1804.41|1804.37|1803.87|1805.16|1804.79|1804.28|1803.86|1456
1628204400000|2021-08-05 23:00:00|1804.38|1803.88|1803.79|1803.29|1804.46|1804.1|1803.62|1803.21|1273
1628208000000|2021-08-06 00:00:00|1803.8|1803.3|1802.14|1801.64|1804.01|1803.54|1801.79|1801.29|3563
1628211600000|2021-08-06 01:00:00|1802.19|1801.69|1801.24|1800.74|1802.74|1802.24|1800.6|1800.15|6564
1628215200000|2021-08-06 02:00:00|1801.25|1800.75|1800.79|1800.29|1801.81|1801.31|1800.06|1799.66|5055
1628218800000|2021-08-06 03:00:00|1800.77|1800.27|1801.44|1800.94|1801.59|1801.09|1799.6|1799.11|3332
1628222400000|2021-08-06 04:00:00|1801.41|1800.91|1800.92|1800.42|1801.58|1801.08|1799.38|1798.88|2690
1628226000000|2021-08-06 05:00:00|1800.99|1800.49|1800.86|1800.36|1801.29|1800.79|1799.18|1798.76|4224
1628229600000|2021-08-06 06:00:00|1800.71|1800.21|1800.41|1799.91|1802.33|1801.83|1799.97|1799.59|7713
1628233200000|2021-08-06 07:00:00|1800.4|1799.9|1800.42|1799.92|1801.52|1801.13|1797.39|1797.09|8678
1628236800000|2021-08-06 08:00:00|1800.41|1799.91|1800.01|1799.51|1801.1|1800.72|1799.21|1798.75|6687
1628240400000|2021-08-06 09:00:00|1800.02|1799.52|1799.1|1798.6|1800.39|1800.05|1798.18|1797.88|5737
1628244000000|2021-08-06 10:00:00|1799.13|1798.63|1795.29|1794.79|1799.36|1798.93|1795|1794.59|7412
1628247600000|2021-08-06 11:00:00|1795.35|1794.85|1799.97|1799.47|1800.48|1800.03|1794.89|1794.52|7938
1628251200000|2021-08-06 12:00:00|1799.98|1799.48|1776.81|1776.31|1801.77|1801.35|1775.82|1775.32|18028
1628254800000|2021-08-06 13:00:00|1776.8|1776.3|1764.12|1763.62|1776.8|1776.3|1763.55|1763.05|22218
1628258400000|2021-08-06 14:00:00|1764.02|1763.52|1760.98|1760.68|1768.41|1767.91|1760.98|1760.68|17603
1628262000000|2021-08-06 15:00:00|1761.05|1760.75|1762.28|1761.78|1765.3|1764.82|1758.96|1758.57|15340
1628265600000|2021-08-06 16:00:00|1762.31|1761.81|1759.82|1759.32|1762.82|1762.41|1758.93|1758.53|10312
1628269200000|2021-08-06 17:00:00|1759.79|1759.49|1764.57|1764.07|1764.92|1764.42|1759.79|1759.49|8198
1628272800000|2021-08-06 18:00:00|1764.56|1764.06|1763.97|1763.47|1766.09|1765.62|1763.32|1762.82|5932
1628276400000|2021-08-06 19:00:00|1763.82|1763.32|1760.55|1760.05|1764.61|1764.11|1760.16|1759.66|7258
1628280000000|2021-08-06 20:00:00|1760.51|1760.01|1763.07|1762.57|1764.99|1764.49|1760.39|1759.89|4013
1628460000000|2021-08-08 22:00:00|1763.5|1763|1695.75|1680.66|1765.03|1764.53|1672.63|1662.63|10843
1628463600000|2021-08-08 23:00:00|1694.85|1694.35|1719.37|1718.87|1727.63|1726.09|1688.83|1676.5|17252
1628467200000|2021-08-09 00:00:00|1719.31|1718.81|1727.98|1727.48|1729.23|1728.79|1706.3|1706|13739
1628470800000|2021-08-09 01:00:00|1727.99|1727.49|1735.06|1734.56|1742.26|1741.76|1727.93|1727.43|15718
1628474400000|2021-08-09 02:00:00|1735.04|1734.54|1740.49|1739.99|1742.25|1741.75|1733.81|1733.31|9321
1628478000000|2021-08-09 03:00:00|1740.46|1739.96|1738.49|1737.99|1740.88|1740.38|1736.62|1736.12|6789
1628481600000|2021-08-09 04:00:00|1738.5|1738|1738.74|1738.24|1741.29|1740.79|1737.81|1737.31|4706
1628485200000|2021-08-09 05:00:00|1738.78|1738.28|1742.79|1742.29|1747.01|1746.51|1737.93|1737.43|8573
1628488800000|2021-08-09 06:00:00|1742.62|1742.12|1745.74|1745.24|1748.33|1747.95|1742.22|1741.72|10255
1628492400000|2021-08-09 07:00:00|1745.76|1745.26|1749.52|1749.02|1752.91|1752.59|1743.91|1743.41|13550
1628496000000|2021-08-09 08:00:00|1749.54|1749.04|1746.98|1746.48|1750.03|1749.58|1745.28|1744.95|10447
1628499600000|2021-08-09 09:00:00|1746.72|1746.42|1744.08|1743.58|1747.93|1747.43|1739.17|1738.78|11535
1628503200000|2021-08-09 10:00:00|1744.14|1743.64|1740.65|1740.15|1744.63|1744.27|1739.41|1738.91|9309
1628506800000|2021-08-09 11:00:00|1740.68|1740.18|1744.46|1743.96|1749.13|1748.69|1739.7|1739.28|10832
1628510400000|2021-08-09 12:00:00|1744.5|1744|1738.54|1738.04|1748.75|1748.25|1738.22|1737.72|13094
1628514000000|2021-08-09 13:00:00|1738.5|1738|1738.77|1738.47|1745.75|1745.25|1738.5|1738|15865
1628517600000|2021-08-09 14:00:00|1738.93|1738.63|1729.99|1729.49|1741.37|1740.98|1729.83|1729.33|17369
1628521200000|2021-08-09 15:00:00|1730.03|1729.53|1728.76|1728.26|1732.75|1732.28|1726.46|1726.12|13140
1628524800000|2021-08-09 16:00:00|1728.78|1728.28|1726.44|1725.94|1728.86|1728.46|1724.14|1723.64|9807
1628528400000|2021-08-09 17:00:00|1726.41|1725.91|1730.24|1729.74|1730.24|1729.74|1724.95|1724.46|7776
1628532000000|2021-08-09 18:00:00|1730.16|1729.66|1728.6|1728.1|1732.02|1731.52|1728.28|1727.78|6654
1628535600000|2021-08-09 19:00:00|1728.67|1728.17|1728.95|1728.45|1730.99|1730.53|1728.56|1728.06|6081
1628539200000|2021-08-09 20:00:00|1728.87|1728.37|1730.19|1729.69|1731.01|1730.57|1728.78|1728.28|2690
1628546400000|2021-08-09 22:00:00|1730.4|1729.9|1731.41|1730.91|1732.71|1732.21|1729.11|1728.61|2789
1628550000000|2021-08-09 23:00:00|1731.42|1730.92|1731.84|1731.34|1733.57|1733.07|1730.87|1730.37|3558
1628553600000|2021-08-10 00:00:00|1731.82|1731.32|1732.81|1732.31|1733.25|1732.75|1730.45|1730.06|5339
1628557200000|2021-08-10 01:00:00|1732.78|1732.28|1734.77|1734.27|1735.95|1735.45|1731.3|1730.92|9299
1628560800000|2021-08-10 02:00:00|1734.76|1734.26|1735.03|1734.53|1735.72|1735.22|1733.42|1732.92|6596
1628564400000|2021-08-10 03:00:00|1735.02|1734.52|1737.59|1737.29|1737.84|1737.46|1734.49|1733.99|4845
1628568000000|2021-08-10 04:00:00|1737.65|1737.35|1736.18|1735.68|1738.04|1737.62|1735.75|1735.36|4499
1628571600000|2021-08-10 05:00:00|1736.1|1735.6|1734.25|1733.75|1736.76|1736.26|1733.07|1732.57|7505
1628575200000|2021-08-10 06:00:00|1734.27|1733.77|1736.84|1736.34|1738.69|1738.19|1733.53|1733.11|10360
1628578800000|2021-08-10 07:00:00|1736.87|1736.37|1736.08|1735.58|1737.43|1737.06|1733.93|1733.46|9862
1628582400000|2021-08-10 08:00:00|1736.07|1735.57|1731.91|1731.41|1736.11|1735.61|1729.06|1728.56|8793
1628586000000|2021-08-10 09:00:00|1731.92|1731.42|1730.1|1729.6|1731.99|1731.49|1728.84|1728.34|8374
1628589600000|2021-08-10 10:00:00|1730.08|1729.58|1731.15|1730.65|1731.34|1730.84|1727.86|1727.36|7733
1628593200000|2021-08-10 11:00:00|1731.18|1730.68|1732.75|1732.25|1732.92|1732.51|1728.83|1728.33|7803
1628596800000|2021-08-10 12:00:00|1732.74|1732.24|1727.96|1727.46|1734.08|1733.58|1726.47|1726.09|12742
1628600400000|2021-08-10 13:00:00|1727.94|1727.44|1722.27|1721.77|1730.18|1729.78|1721.27|1720.82|16924
1628604000000|2021-08-10 14:00:00|1722.25|1721.75|1726.76|1726.46|1727.62|1727.12|1718.06|1717.56|17412
1628607600000|2021-08-10 15:00:00|1726.8|1726.5|1731.82|1731.32|1733.04|1732.54|1725.72|1725.32|12788
1628611200000|2021-08-10 16:00:00|1731.81|1731.31|1729.69|1729.19|1732.77|1732.27|1729.45|1729.04|8432
1628614800000|2021-08-10 17:00:00|1729.68|1729.18|1731.47|1730.97|1732.39|1731.96|1729.6|1729.1|6589
1628618400000|2021-08-10 18:00:00|1731.49|1730.99|1730.53|1730.03|1732.42|1731.93|1730.08|1729.58|5556
1628622000000|2021-08-10 19:00:00|1730.54|1730.04|1729.54|1729.04|1730.67|1730.3|1728.7|1728.2|5367
1628625600000|2021-08-10 20:00:00|1729.5|1729|1729.45|1728.95|1730.54|1729.28|1728.53|1728.03|2682
1628632800000|2021-08-10 22:00:00|1729.72|1729.22|1729.1|1728.6|1730.14|1729.64|1728.37|1728.03|1576
1628636400000|2021-08-10 23:00:00|1729.12|1728.62|1727.27|1726.77|1729.28|1728.86|1727.17|1726.71|1983
1628640000000|2021-08-11 00:00:00|1727.26|1726.76|1726.62|1726.12|1728.2|1727.79|1725.46|1724.96|4213
1628643600000|2021-08-11 01:00:00|1726.61|1726.11|1731.24|1730.94|1731.44|1730.95|1724.31|1724.01|7774
1628647200000|2021-08-11 02:00:00|1731.23|1730.93|1733.53|1733.03|1733.95|1733.56|1730.25|1729.83|6696
1628650800000|2021-08-11 03:00:00|1733.52|1733.02|1734.18|1733.68|1735.5|1735.13|1733.22|1732.83|5019
1628654400000|2021-08-11 04:00:00|1734.19|1733.69|1732.97|1732.47|1734.99|1734.62|1732.3|1731.85|3960
1628658000000|2021-08-11 05:00:00|1732.99|1732.49|1734.61|1734.11|1734.74|1734.24|1732.19|1731.69|4997
1628661600000|2021-08-11 06:00:00|1734.68|1734.18|1732.23|1731.93|1734.92|1734.49|1730.07|1729.67|9390
1628665200000|2021-08-11 07:00:00|1732.24|1731.94|1732.99|1732.49|1733.77|1733.37|1729.2|1728.89|9261
1628668800000|2021-08-11 08:00:00|1732.9|1732.6|1733.46|1732.96|1734.1|1733.72|1731.14|1730.78|6539
1628672400000|2021-08-11 09:00:00|1733.45|1732.95|1733.71|1733.21|1734.91|1734.45|1732.68|1732.28|6229
1628676000000|2021-08-11 10:00:00|1733.7|1733.2|1737.82|1737.52|1738.86|1738.49|1733.5|1733|6788
1628679600000|2021-08-11 11:00:00|1737.8|1737.5|1737.94|1737.44|1738.77|1738.33|1736.78|1736.35|6269
1628683200000|2021-08-11 12:00:00|1737.92|1737.42|1745.1|1744.6|1747.76|1747.26|1735.06|1734.6|17425
1628686800000|2021-08-11 13:00:00|1745.15|1744.65|1740.29|1739.79|1746.8|1746.43|1738.94|1738.5|18912
1628690400000|2021-08-11 14:00:00|1739.96|1739.66|1746.2|1745.7|1746.38|1745.92|1739.96|1739.66|14161
1628694000000|2021-08-11 15:00:00|1746.17|1745.67|1751.95|1751.45|1752.41|1752.01|1746.01|1745.6|10097
1628697600000|2021-08-11 16:00:00|1751.93|1751.43|1750.18|1749.68|1751.93|1751.47|1747.77|1747.4|7148
1628701200000|2021-08-11 17:00:00|1750.2|1749.7|1753.04|1752.54|1754.78|1754.32|1749.01|1748.66|12345
1628704800000|2021-08-11 18:00:00|1753.11|1752.61|1751.7|1751.4|1754.5|1754.2|1751.29|1750.99|7046
1628708400000|2021-08-11 19:00:00|1751.67|1751.37|1753.02|1752.72|1753.31|1752.96|1751.34|1750.94|5889
1628712000000|2021-08-11 20:00:00|1753.13|1752.83|1752.01|1751.51|1753.31|1752.93|1751.61|1751.11|2433
1628719200000|2021-08-11 22:00:00|1751.85|1751.35|1751.25|1750.75|1752.27|1751.77|1750.98|1750.48|1733
1628722800000|2021-08-11 23:00:00|1751.35|1750.85|1752.69|1752.19|1752.78|1752.28|1751.15|1750.81|2394
1628726400000|2021-08-12 00:00:00|1752.67|1752.17|1751.57|1751.07|1753.93|1753.52|1751.49|1750.99|3774
1628730000000|2021-08-12 01:00:00|1751.59|1751.09|1750.99|1750.49|1752.43|1752.07|1749.16|1748.77|6271
1628733600000|2021-08-12 02:00:00|1751|1750.5|1750.22|1749.72|1751.52|1751.06|1749.1|1748.72|5401
1628737200000|2021-08-12 03:00:00|1750.21|1749.71|1751.02|1750.52|1751.69|1751.19|1749.53|1749.03|4255
1628740800000|2021-08-12 04:00:00|1751.03|1750.53|1752.12|1751.62|1752.76|1752.26|1750.88|1750.38|2885
1628744400000|2021-08-12 05:00:00|1752.11|1751.61|1751.77|1751.27|1753.5|1753.02|1751.27|1750.83|4746
1628748000000|2021-08-12 06:00:00|1751.62|1751.12|1753.14|1752.84|1756.18|1755.88|1750.86|1750.36|8966
1628751600000|2021-08-12 07:00:00|1753.11|1752.81|1757.11|1756.61|1758.48|1758.1|1751.98|1751.64|9891
1628755200000|2021-08-12 08:00:00|1757.12|1756.62|1756.07|1755.57|1757.93|1757.56|1754.08|1753.63|7345
1628758800000|2021-08-12 09:00:00|1756.08|1755.58|1754.03|1753.73|1756.75|1756.25|1753.88|1753.38|6231
1628762400000|2021-08-12 10:00:00|1754|1753.7|1751.37|1750.87|1754.12|1753.74|1751.16|1750.78|6190
1628766000000|2021-08-12 11:00:00|1751.38|1750.88|1749.73|1749.43|1752.93|1752.53|1749.61|1749.22|7409
1628769600000|2021-08-12 12:00:00|1749.72|1749.42|1749.52|1749.22|1751.98|1751.59|1744.17|1743.67|14018
1628773200000|2021-08-12 13:00:00|1749.55|1749.25|1747.91|1747.41|1750.63|1750.26|1741.88|1741.38|16656
1628776800000|2021-08-12 14:00:00|1747.93|1747.43|1748.45|1747.95|1750.17|1749.67|1745.84|1745.39|14636
1628780400000|2021-08-12 15:00:00|1748.44|1747.94|1752.06|1751.56|1752.57|1752.27|1746.71|1746.21|10156
1628784000000|2021-08-12 16:00:00|1752|1751.7|1751.74|1751.24|1754.26|1753.83|1750.62|1750.12|7828
1628787600000|2021-08-12 17:00:00|1751.72|1751.22|1751.94|1751.44|1752.57|1752.07|1749.91|1749.41|7826
1628791200000|2021-08-12 18:00:00|1751.93|1751.43|1752.1|1751.6|1753.74|1753.26|1751.83|1751.33|5177
1628794800000|2021-08-12 19:00:00|1752.08|1751.58|1753.8|1753.3|1754.23|1753.8|1751.96|1751.46|4338
1628798400000|2021-08-12 20:00:00|1753.82|1753.32|1753.24|1752.74|1753.87|1753.46|1752.88|1752.38|2083
1628805600000|2021-08-12 22:00:00|1753.33|1753.03|1754.02|1753.52|1754.05|1753.55|1753.06|1752.56|1846
1628809200000|2021-08-12 23:00:00|1754.17|1753.67|1753.74|1753.24|1754.55|1754.06|1753.08|1752.68|2003
1628812800000|2021-08-13 00:00:00|1753.75|1753.25|1753.44|1752.94|1753.93|1753.43|1752.28|1751.79|3670
1628816400000|2021-08-13 01:00:00|1753.45|1752.95|1754.44|1753.94|1756.12|1755.82|1752|1751.5|7222
1628820000000|2021-08-13 02:00:00|1754.43|1753.93|1755.63|1755.13|1757.13|1756.71|1754.21|1753.73|4425
1628823600000|2021-08-13 03:00:00|1755.64|1755.14|1755.58|1755.08|1756.63|1756.25|1755.11|1754.66|3303
1628827200000|2021-08-13 04:00:00|1755.59|1755.09|1755.69|1755.19|1755.88|1755.38|1754.83|1754.33|1859
1628830800000|2021-08-13 05:00:00|1755.67|1755.17|1756.19|1755.69|1757.36|1756.97|1754.95|1754.45|4546
1628834400000|2021-08-13 06:00:00|1756.24|1755.74|1757.13|1756.63|1759.61|1759.23|1755.78|1755.28|8462
1628838000000|2021-08-13 07:00:00|1757.15|1756.65|1757.95|1757.45|1760.61|1760.25|1757.15|1756.65|8980
1628841600000|2021-08-13 08:00:00|1757.96|1757.46|1756.36|1755.86|1758.69|1758.19|1755.89|1755.5|7625
1628845200000|2021-08-13 09:00:00|1756.37|1755.87|1758.75|1758.25|1759.48|1758.98|1756.24|1755.83|5664
1628848800000|2021-08-13 10:00:00|1758.74|1758.24|1760.09|1759.59|1762.05|1761.65|1758.7|1758.2|6711
1628852400000|2021-08-13 11:00:00|1760.1|1759.6|1759.6|1759.1|1761.49|1760.99|1758.62|1758.23|7022
1628856000000|2021-08-13 12:00:00|1759.59|1759.09|1763.2|1762.7|1763.39|1763.01|1757.29|1756.79|10636
1628859600000|2021-08-13 13:00:00|1763.21|1762.71|1765.29|1764.79|1766.07|1765.57|1762.58|1762.08|13450
1628863200000|2021-08-13 14:00:00|1765.31|1764.81|1773.62|1773.12|1774.85|1774.35|1764.73|1764.36|17483
1628866800000|2021-08-13 15:00:00|1773.61|1773.11|1776.97|1776.47|1778.2|1777.82|1773.03|1772.53|10290
1628870400000|2021-08-13 16:00:00|1776.96|1776.46|1776.88|1776.38|1779.64|1779.14|1776.56|1776.06|7140
1628874000000|2021-08-13 17:00:00|1776.87|1776.37|1777.98|1777.48|1778.18|1777.78|1776.2|1775.7|5913
1628877600000|2021-08-13 18:00:00|1778.01|1777.51|1777.17|1776.67|1779.28|1778.78|1776.91|1776.41|4971
1628881200000|2021-08-13 19:00:00|1777.18|1776.68|1779.13|1778.63|1779.13|1778.63|1776.19|1775.69|4971
1628884800000|2021-08-13 20:00:00|1779.12|1778.62|1779.98|1779.48|1780.43|1779.93|1778.18|1777.68|2930
1629064800000|2021-08-15 22:00:00|1780.4|1779.6|1779.47|1778.97|1780.71|1779.91|1778.8|1778.19|3518
1629068400000|2021-08-15 23:00:00|1779.51|1779.01|1779.11|1778.61|1780.35|1779.9|1778.74|1778.24|2358
1629072000000|2021-08-16 00:00:00|1779.13|1778.63|1780.98|1780.48|1780.98|1780.53|1778.4|1777.99|5757
1629075600000|2021-08-16 01:00:00|1780.99|1780.49|1777.53|1777.03|1782.9|1782.51|1777.39|1777.02|8317
1629079200000|2021-08-16 02:00:00|1777.5|1777|1779.47|1779.17|1780.62|1780.23|1777.28|1776.91|6284
1629082800000|2021-08-16 03:00:00|1779.49|1779.19|1777.08|1776.58|1779.61|1779.19|1776.97|1776.53|4613
1629086400000|2021-08-16 04:00:00|1777.09|1776.59|1777.45|1776.95|1777.91|1777.46|1775.77|1775.4|3497
1629090000000|2021-08-16 05:00:00|1777.44|1776.94|1774.78|1774.28|1777.47|1777.17|1773.23|1772.78|5616
1629093600000|2021-08-16 06:00:00|1774.79|1774.29|1773.54|1773.24|1775.78|1775.38|1772.04|1771.63|9597
1629097200000|2021-08-16 07:00:00|1773.55|1773.25|1774.82|1774.52|1777.7|1777.39|1773.09|1772.79|10508
1629100800000|2021-08-16 08:00:00|1774.85|1774.55|1776.23|1775.93|1777.08|1776.66|1773.93|1773.63|8594
1629104400000|2021-08-16 09:00:00|1776.24|1775.94|1776.42|1776.12|1776.69|1776.28|1773.97|1773.52|7367
1629108000000|2021-08-16 10:00:00|1776.39|1776.09|1774.94|1774.64|1777.08|1776.73|1774.81|1774.42|7064
1629111600000|2021-08-16 11:00:00|1774.93|1774.63|1772.37|1772.07|1775.19|1774.85|1771.1|1770.71|9563
1629115200000|2021-08-16 12:00:00|1772.52|1772.22|1778.63|1778.13|1781.62|1781.12|1772.2|1771.8|13184
1629118800000|2021-08-16 13:00:00|1778.62|1778.12|1787|1786.5|1787.15|1786.78|1777.83|1777.34|15320
1629122400000|2021-08-16 14:00:00|1786.98|1786.48|1788.72|1788.42|1789.54|1789.19|1782.84|1782.34|14496
1629126000000|2021-08-16 15:00:00|1788.76|1788.46|1786.44|1785.94|1789.46|1788.98|1784.18|1783.84|9416
1629129600000|2021-08-16 16:00:00|1786.51|1786.01|1786.98|1786.48|1787.19|1786.71|1785.76|1785.32|4934
1629133200000|2021-08-16 17:00:00|1786.99|1786.49|1787.23|1786.73|1788.52|1788.14|1786.01|1785.59|4687
1629136800000|2021-08-16 18:00:00|1787.24|1786.74|1787.82|1787.32|1787.9|1787.52|1786.15|1785.75|4153
1629140400000|2021-08-16 19:00:00|1787.83|1787.33|1787.74|1787.24|1788.78|1788.39|1787.59|1787.14|4677
1629144000000|2021-08-16 20:00:00|1787.6|1787.3|1787.53|1787.03|1788.19|1787.77|1786.75|1786.37|2600
1629151200000|2021-08-16 22:00:00|1787.75|1787.25|1787.87|1787.37|1788.12|1787.65|1787.03|1786.62|1509
1629154800000|2021-08-16 23:00:00|1787.89|1787.39|1787.83|1787.33|1788.79|1788.32|1787.23|1786.77|2319
1629158400000|2021-08-17 00:00:00|1787.82|1787.32|1787.17|1786.67|1788.01|1787.6|1786.57|1786.07|4224
1629162000000|2021-08-17 01:00:00|1787.19|1786.69|1785.16|1784.66|1789.06|1788.56|1784.72|1784.22|8021
1629165600000|2021-08-17 02:00:00|1785.13|1784.63|1786.96|1786.46|1788.14|1787.64|1785.12|1784.62|5495
1629169200000|2021-08-17 03:00:00|1786.94|1786.44|1786.27|1785.77|1788.05|1787.55|1786.11|1785.65|4078
1629172800000|2021-08-17 04:00:00|1786.28|1785.78|1786.43|1785.93|1787.32|1786.94|1785.69|1785.27|2888
1629176400000|2021-08-17 05:00:00|1786.42|1785.92|1791.84|1791.34|1792.78|1792.4|1786.22|1785.86|6129
1629180000000|2021-08-17 06:00:00|1791.91|1791.41|1791.41|1790.91|1793.37|1792.94|1791.17|1790.81|10152
1629183600000|2021-08-17 07:00:00|1791.42|1790.92|1793.24|1792.74|1795.56|1795.22|1791.06|1790.66|9899
1629187200000|2021-08-17 08:00:00|1793.26|1792.76|1794.94|1794.44|1795.16|1794.75|1791.23|1790.85|7434
1629190800000|2021-08-17 09:00:00|1794.96|1794.46|1794.23|1793.73|1795.38|1794.97|1792.88|1792.48|6678
1629194400000|2021-08-17 10:00:00|1794.22|1793.72|1795.17|1794.87|1795.59|1795.24|1793.78|1793.4|5408
1629198000000|2021-08-17 11:00:00|1795.09|1794.79|1791.63|1791.13|1795.83|1795.53|1791.53|1791.12|7741
1629201600000|2021-08-17 12:00:00|1791.67|1791.17|1789.83|1789.33|1795|1794.51|1788.26|1787.81|14072
1629205200000|2021-08-17 13:00:00|1789.82|1789.32|1790.01|1789.51|1793.26|1792.95|1787.04|1786.55|15492
1629208800000|2021-08-17 14:00:00|1790.04|1789.54|1783.55|1783.25|1790.85|1790.4|1781.2|1780.81|15020
1629212400000|2021-08-17 15:00:00|1783.54|1783.24|1782.96|1782.66|1784.36|1783.92|1780.82|1780.41|9862
1629216000000|2021-08-17 16:00:00|1783.02|1782.72|1782.77|1782.27|1784.52|1784.09|1782.38|1781.97|7056
1629219600000|2021-08-17 17:00:00|1782.78|1782.28|1784.53|1784.03|1786.62|1786.23|1782.45|1782.04|7385
1629223200000|2021-08-17 18:00:00|1784.36|1784.06|1783.44|1782.94|1785.16|1784.8|1782.95|1782.55|6354
1629226800000|2021-08-17 19:00:00|1783.43|1782.93|1785.34|1785.04|1785.91|1785.54|1782.66|1782.28|5031
1629230400000|2021-08-17 20:00:00|1785.32|1785.02|1786.42|1785.92|1786.5|1786|1784.91|1784.56|2506
1629237600000|2021-08-17 22:00:00|1786.27|1785.77|1786.65|1786.15|1787.26|1786.85|1785.74|1785.34|2609
1629241200000|2021-08-17 23:00:00|1786.64|1786.14|1786.52|1786.02|1786.96|1786.56|1785.6|1785.13|2139
1629244800000|2021-08-18 00:00:00|1786.51|1786.01|1786.27|1785.77|1787.2|1786.8|1785.32|1784.9|3804
1629248400000|2021-08-18 01:00:00|1786.26|1785.76|1790.18|1789.68|1790.2|1789.79|1785.75|1785.3|7439
1629252000000|2021-08-18 02:00:00|1790.17|1789.67|1791.58|1791.08|1791.62|1791.19|1788.59|1788.16|5449
1629255600000|2021-08-18 03:00:00|1791.57|1791.07|1790.56|1790.06|1792.62|1792.22|1789.9|1789.58|4074
1629259200000|2021-08-18 04:00:00|1790.44|1790.14|1789.8|1789.3|1790.74|1790.31|1789.03|1788.7|2810
1629262800000|2021-08-18 05:00:00|1789.79|1789.29|1791.03|1790.53|1791.23|1790.73|1788.18|1787.74|4817
1629266400000|2021-08-18 06:00:00|1791.04|1790.54|1791.99|1791.69|1793.64|1793.17|1790.51|1790.01|8003
1629270000000|2021-08-18 07:00:00|1791.96|1791.66|1790.42|1790.12|1794.12|1793.73|1790.26|1789.9|7511
1629273600000|2021-08-18 08:00:00|1790.4|1790.1|1788.16|1787.66|1790.63|1790.24|1786.51|1786.21|7651
1629277200000|2021-08-18 09:00:00|1788.17|1787.67|1788.46|1787.96|1789.24|1788.83|1787.1|1786.7|6681
1629280800000|2021-08-18 10:00:00|1788.43|1788.13|1785.93|1785.43|1789.06|1788.72|1785.77|1785.37|5880
1629284400000|2021-08-18 11:00:00|1785.98|1785.48|1787.28|1786.98|1787.79|1787.4|1783.12|1782.72|7797
1629288000000|2021-08-18 12:00:00|1787.31|1787.01|1788.58|1788.08|1791.56|1791.19|1786.68|1786.28|10522
1629291600000|2021-08-18 13:00:00|1788.57|1788.07|1786.29|1785.79|1790.95|1790.55|1784.54|1784.24|13859
1629295200000|2021-08-18 14:00:00|1786.32|1785.82|1782.08|1781.78|1786.41|1786.04|1779.78|1779.48|15047
1629298800000|2021-08-18 15:00:00|1782.07|1781.77|1784.19|1783.69|1784.33|1783.9|1777.6|1777.18|10818
1629302400000|2021-08-18 16:00:00|1784.18|1783.88|1783.34|1782.84|1785.43|1785.05|1782.28|1781.9|7275
1629306000000|2021-08-18 17:00:00|1783.25|1782.95|1781.37|1780.87|1784.23|1783.84|1780.7|1780.27|5964
1629309600000|2021-08-18 18:00:00|1781.36|1780.86|1785.87|1785.57|1790.78|1790.28|1781.22|1780.72|14678
1629313200000|2021-08-18 19:00:00|1785.89|1785.59|1786.9|1786.4|1788.57|1788.19|1785.01|1784.61|8759
1629316800000|2021-08-18 20:00:00|1786.84|1786.34|1788.08|1787.58|1788.71|1788.21|1785.76|1785.26|3330
1629324000000|2021-08-18 22:00:00|1787.93|1787.43|1788.64|1788.14|1788.77|1788.27|1787.49|1786.99|2652
1629327600000|2021-08-18 23:00:00|1788.62|1788.12|1787.7|1787.2|1789.28|1788.81|1787.35|1786.91|3350
1629331200000|2021-08-19 00:00:00|1787.69|1787.19|1784.77|1784.27|1787.8|1787.31|1784.35|1783.94|4937
1629334800000|2021-08-19 01:00:00|1784.78|1784.28|1782.15|1781.65|1785.74|1785.39|1781.75|1781.25|8461
1629338400000|2021-08-19 02:00:00|1782.17|1781.67|1781.26|1780.76|1782.68|1782.27|1780.84|1780.35|7322
1629342000000|2021-08-19 03:00:00|1781.16|1780.86|1780.31|1779.81|1781.18|1780.86|1774.77|1774.27|7731
1629345600000|2021-08-19 04:00:00|1780.29|1779.79|1777.8|1777.3|1780.36|1779.86|1777.27|1776.79|3475
1629349200000|2021-08-19 05:00:00|1777.85|1777.35|1779.17|1778.67|1780.29|1779.95|1777.63|1777.27|6625
1629352800000|2021-08-19 06:00:00|1779.18|1778.68|1782.35|1782.05|1782.55|1782.12|1775.98|1775.48|10517
1629356400000|2021-08-19 07:00:00|1782.26|1781.96|1781.84|1781.34|1783.1|1782.72|1779.61|1779.29|10463
1629360000000|2021-08-19 08:00:00|1781.93|1781.43|1785.64|1785.14|1788.13|1787.63|1778.07|1777.57|10387
1629363600000|2021-08-19 09:00:00|1785.66|1785.16|1789.4|1788.9|1790.02|1789.72|1785.01|1784.67|9253
1629367200000|2021-08-19 10:00:00|1789.42|1788.92|1789.31|1789.01|1790.24|1789.89|1787.87|1787.49|7106
1629370800000|2021-08-19 11:00:00|1789.33|1789.03|1787.13|1786.83|1790.24|1789.84|1787.04|1786.61|7457
1629374400000|2021-08-19 12:00:00|1787.14|1786.84|1789.22|1788.72|1790.18|1789.81|1783.99|1783.59|13040
1629378000000|2021-08-19 13:00:00|1789.2|1788.7|1784.51|1784.01|1792.73|1792.36|1782.37|1781.88|15806
1629381600000|2021-08-19 14:00:00|1784.59|1784.09|1780.84|1780.54|1784.74|1784.24|1777.53|1777.03|15204
1629385200000|2021-08-19 15:00:00|1780.82|1780.52|1783.46|1782.96|1784.38|1783.94|1780.31|1779.92|9760
1629388800000|2021-08-19 16:00:00|1783.45|1782.95|1782.89|1782.59|1783.53|1783.14|1781.05|1780.55|6380
1629392400000|2021-08-19 17:00:00|1782.91|1782.61|1781.17|1780.67|1783.33|1782.97|1780.5|1780|6237
1629396000000|2021-08-19 18:00:00|1781.16|1780.66|1780.33|1780.03|1781.29|1780.79|1777.93|1777.54|7180
1629399600000|2021-08-19 19:00:00|1780.34|1780.04|1781.39|1780.89|1781.71|1781.34|1776.62|1776.2|7764
1629403200000|2021-08-19 20:00:00|1781.38|1781.08|1780.47|1779.97|1781.71|1781.3|1780.1|1779.6|2270
1629410400000|2021-08-19 22:00:00|1781.11|1780.61|1781.28|1780.78|1781.85|1781.32|1779.86|1779.45|1985
1629414000000|2021-08-19 23:00:00|1781.26|1780.76|1779.29|1778.99|1782.07|1781.68|1778.96|1778.59|3879
1629417600000|2021-08-20 00:00:00|1779.28|1778.98|1781.35|1780.85|1781.7|1781.29|1779.22|1778.78|3803
1629421200000|2021-08-20 01:00:00|1781.22|1780.92|1783.29|1782.79|1785.55|1785.14|1781.1|1780.7|7685
1629424800000|2021-08-20 02:00:00|1783.33|1782.83|1784.19|1783.69|1784.37|1783.96|1782.5|1782.05|4770
1629428400000|2021-08-20 03:00:00|1784.2|1783.7|1785.61|1785.11|1785.86|1785.56|1783.4|1783.02|3968
1629432000000|2021-08-20 04:00:00|1785.6|1785.1|1786.21|1785.71|1786.9|1786.5|1785.31|1784.9|3077
1629435600000|2021-08-20 05:00:00|1786.22|1785.72|1786.84|1786.34|1787.23|1786.87|1784.16|1783.85|6608
1629439200000|2021-08-20 06:00:00|1786.85|1786.35|1787.71|1787.41|1788.7|1788.33|1785.41|1784.91|9316
1629442800000|2021-08-20 07:00:00|1787.69|1787.39|1785.73|1785.23|1788.72|1788.26|1785.47|1785.13|9612
1629446400000|2021-08-20 08:00:00|1785.74|1785.24|1782.8|1782.5|1787.48|1787.09|1780.81|1780.32|9065
1629450000000|2021-08-20 09:00:00|1782.77|1782.47|1782|1781.7|1783.73|1783.23|1781.56|1781.17|6706
1629453600000|2021-08-20 10:00:00|1782.01|1781.71|1785.24|1784.74|1785.47|1785.08|1780.07|1779.66|6435
1629457200000|2021-08-20 11:00:00|1785.25|1784.75|1784.88|1784.38|1786.43|1785.94|1783.32|1783.02|6455
1629460800000|2021-08-20 12:00:00|1784.9|1784.4|1782.38|1782.08|1787.08|1786.58|1782.35|1781.85|9131
1629464400000|2021-08-20 13:00:00|1782.36|1782.06|1781.88|1781.38|1786.22|1785.85|1779.46|1779.09|16025
1629468000000|2021-08-20 14:00:00|1781.91|1781.41|1782.79|1782.29|1783.9|1783.5|1778.58|1778.19|15522
1629471600000|2021-08-20 15:00:00|1782.78|1782.28|1785.26|1784.76|1785.28|1784.81|1781.28|1780.98|8804
1629475200000|2021-08-20 16:00:00|1785.27|1784.77|1784.07|1783.77|1787.04|1786.61|1783.71|1783.32|6878
1629478800000|2021-08-20 17:00:00|1784.08|1783.78|1783.07|1782.57|1784.71|1784.35|1782.01|1781.56|5518
1629482400000|2021-08-20 18:00:00|1782.9|1782.6|1783.05|1782.55|1783.45|1783.04|1782.04|1781.66|4552
1629486000000|2021-08-20 19:00:00|1783.07|1782.57|1782.79|1782.29|1783.63|1783.13|1782.34|1781.84|5117
1629489600000|2021-08-20 20:00:00|1782.82|1782.32|1781.33|1780.83|1782.86|1782.36|1780.65|1772.92|2692
1629669600000|2021-08-22 22:00:00|1781.22|1780.72|1778.56|1778.06|1783.18|1782.25|1778.4|1778.01|3648
1629673200000|2021-08-22 23:00:00|1778.52|1778.02|1779.05|1778.55|1779.55|1779.12|1777.63|1777.21|2489
1629676800000|2021-08-23 00:00:00|1779.04|1778.54|1779.51|1779.01|1780.1|1779.68|1777.48|1777.02|4477
1629680400000|2021-08-23 01:00:00|1779.5|1779|1785.81|1785.51|1786.66|1786.25|1776.75|1776.32|10815
1629684000000|2021-08-23 02:00:00|1785.79|1785.49|1788.26|1787.76|1788.31|1787.81|1785.37|1784.98|6241
1629687600000|2021-08-23 03:00:00|1788.27|1787.77|1787.31|1786.81|1789.05|1788.55|1786.63|1786.13|4388
1629691200000|2021-08-23 04:00:00|1787.3|1786.8|1788|1787.5|1788.79|1788.29|1787.2|1786.7|3144
1629694800000|2021-08-23 05:00:00|1788.02|1787.52|1786.57|1786.07|1788.5|1788.1|1786.53|1786.07|4366
1629698400000|2021-08-23 06:00:00|1786.58|1786.08|1786.25|1785.75|1787.22|1786.75|1785.14|1784.68|7063
1629702000000|2021-08-23 07:00:00|1786.26|1785.76|1785.66|1785.16|1787.61|1787.13|1784.54|1784.1|7965
1629705600000|2021-08-23 08:00:00|1785.64|1785.14|1788.28|1787.78|1788.91|1788.61|1784.95|1784.51|8578
1629709200000|2021-08-23 09:00:00|1788.3|1787.8|1788.51|1788.01|1789.01|1788.53|1787.16|1786.67|6117
1629712800000|2021-08-23 10:00:00|1788.52|1788.02|1790.66|1790.16|1790.74|1790.4|1788.05|1787.62|4976
1629716400000|2021-08-23 11:00:00|1790.67|1790.17|1791.2|1790.7|1793.44|1793.04|1790.27|1789.86|7003
1629720000000|2021-08-23 12:00:00|1791.21|1790.71|1800.13|1799.83|1800.4|1799.94|1790.02|1789.65|11820
1629723600000|2021-08-23 13:00:00|1800.12|1799.82|1803.47|1802.97|1806.7|1806.34|1800.09|1799.66|17276
1629727200000|2021-08-23 14:00:00|1803.49|1802.99|1804.48|1803.98|1805.61|1805.28|1795.73|1795.28|15064
1629730800000|2021-08-23 15:00:00|1804.56|1804.06|1804.93|1804.43|1805.14|1804.69|1801.69|1801.38|9093
1629734400000|2021-08-23 16:00:00|1804.94|1804.44|1803.46|1802.96|1805.93|1805.48|1802.98|1802.57|6203
1629738000000|2021-08-23 17:00:00|1803.43|1802.93|1804.65|1804.15|1804.85|1804.36|1802.8|1802.36|5587
1629741600000|2021-08-23 18:00:00|1804.64|1804.14|1805.3|1804.8|1805.32|1804.92|1804.21|1803.77|3435
1629745200000|2021-08-23 19:00:00|1805.18|1804.88|1803.91|1803.61|1805.56|1805.16|1803.28|1802.88|4144
1629748800000|2021-08-23 20:00:00|1803.97|1803.67|1805.8|1805.3|1805.93|1805.43|1803.7|1803.3|2490
1629756000000|2021-08-23 22:00:00|1805.75|1805.25|1805.19|1804.69|1806.29|1805.84|1805.16|1804.66|1800
1629759600000|2021-08-23 23:00:00|1805.27|1804.77|1805.1|1804.6|1806.16|1805.68|1804.94|1804.54|1947
1629763200000|2021-08-24 00:00:00|1805.09|1804.59|1802.31|1801.81|1805.37|1804.98|1802.3|1801.8|3342
1629766800000|2021-08-24 01:00:00|1802.3|1801.8|1804.48|1803.98|1805.01|1804.57|1801.61|1801.14|6468
1629770400000|2021-08-24 02:00:00|1804.47|1803.97|1803.15|1802.65|1804.95|1804.55|1801.47|1801.07|4765
1629774000000|2021-08-24 03:00:00|1803.16|1802.66|1801.48|1800.98|1803.28|1802.78|1801.09|1800.65|3130
1629777600000|2021-08-24 04:00:00|1801.45|1800.95|1802.31|1801.81|1802.33|1801.83|1800.97|1800.59|2201
1629781200000|2021-08-24 05:00:00|1802.3|1801.8|1803.79|1803.29|1804.39|1803.89|1801.45|1801.03|5269
1629784800000|2021-08-24 06:00:00|1803.8|1803.3|1803.91|1803.41|1805.43|1805|1802.86|1802.36|8580
1629788400000|2021-08-24 07:00:00|1803.92|1803.42|1802.16|1801.86|1805.24|1804.86|1800.98|1800.62|9364
1629792000000|2021-08-24 08:00:00|1802.21|1801.91|1802.3|1802|1802.75|1802.37|1800.94|1800.56|7512
1629795600000|2021-08-24 09:00:00|1802.27|1801.97|1803.29|1802.79|1804.02|1803.62|1801.73|1801.3|6604
1629799200000|2021-08-24 10:00:00|1803.28|1802.78|1804.78|1804.28|1805.43|1805.03|1803.1|1802.68|6022
1629802800000|2021-08-24 11:00:00|1804.77|1804.27|1804.57|1804.07|1806.05|1805.65|1803.75|1803.35|5745
1629806400000|2021-08-24 12:00:00|1804.55|1804.05|1808.15|1807.65|1809.75|1809.37|1802.07|1801.61|12551
1629810000000|2021-08-24 13:00:00|1808.2|1807.7|1807.01|1806.51|1809.72|1809.27|1801.82|1801.32|14325
1629813600000|2021-08-24 14:00:00|1807.08|1806.58|1804.98|1804.48|1809.83|1809.53|1804.4|1804.01|14577
1629817200000|2021-08-24 15:00:00|1804.96|1804.46|1806.92|1806.42|1807.52|1807.15|1804.01|1803.71|9159
1629820800000|2021-08-24 16:00:00|1806.94|1806.44|1806.64|1806.14|1807.73|1807.3|1805.41|1804.97|5429
1629824400000|2021-08-24 17:00:00|1806.66|1806.16|1805.89|1805.39|1807.33|1806.94|1805.43|1805.03|5685
1629828000000|2021-08-24 18:00:00|1805.87|1805.37|1806.16|1805.86|1806.73|1806.32|1804.8|1804.45|4375
1629831600000|2021-08-24 19:00:00|1806.17|1805.87|1803.36|1803.06|1806.6|1806.2|1803.34|1803.04|4000
1629835200000|2021-08-24 20:00:00|1803.37|1803.07|1803.04|1802.54|1804.28|1803.86|1802.92|1802.42|2422
1629842400000|2021-08-24 22:00:00|1803.22|1802.72|1802.78|1802.28|1803.35|1802.85|1802.65|1802.15|1207
1629846000000|2021-08-24 23:00:00|1802.79|1802.29|1802.15|1801.65|1802.8|1802.3|1801.48|1800.98|1775
1629849600000|2021-08-25 00:00:00|1802.14|1801.64|1796.24|1795.74|1803.03|1802.64|1794.34|1793.84|5818
1629853200000|2021-08-25 01:00:00|1796.25|1795.75|1794.94|1794.44|1798.16|1797.68|1794.43|1793.99|7864
1629856800000|2021-08-25 02:00:00|1794.93|1794.43|1796.28|1795.78|1796.61|1796.31|1793.76|1793.35|5899
1629860400000|2021-08-25 03:00:00|1796.27|1795.77|1795.2|1794.7|1796.33|1795.98|1794.14|1793.64|4256
1629864000000|2021-08-25 04:00:00|1795.19|1794.69|1794.57|1794.07|1795.38|1794.88|1792.09|1791.66|3424
1629867600000|2021-08-25 05:00:00|1794.6|1794.1|1795.42|1794.92|1797.14|1796.64|1793.86|1793.36|4311
1629871200000|2021-08-25 06:00:00|1795.44|1794.94|1793.9|1793.4|1797.86|1797.36|1793.47|1793.07|7176
1629874800000|2021-08-25 07:00:00|1793.97|1793.47|1794.75|1794.25|1796.46|1796.15|1792.04|1791.64|8407
1629878400000|2021-08-25 08:00:00|1794.76|1794.26|1794.03|1793.73|1796.66|1796.32|1792.67|1792.37|8113
1629882000000|2021-08-25 09:00:00|1794|1793.7|1794.51|1794.01|1795.6|1795.2|1792.63|1792.25|6286
1629885600000|2021-08-25 10:00:00|1794.44|1794.14|1794.62|1794.12|1795.23|1794.84|1793.25|1792.75|4943
1629889200000|2021-08-25 11:00:00|1794.63|1794.13|1794.55|1794.05|1795.57|1795.15|1790.53|1790.1|7734
1629892800000|2021-08-25 12:00:00|1794.58|1794.08|1796.06|1795.56|1798.05|1797.65|1790.73|1790.23|11725
1629896400000|2021-08-25 13:00:00|1796.07|1795.57|1789.66|1789.16|1798.06|1797.7|1785.91|1785.44|15959
1629900000000|2021-08-25 14:00:00|1789.65|1789.15|1784.76|1784.26|1789.98|1789.68|1782.87|1782.37|15709
1629903600000|2021-08-25 15:00:00|1784.75|1784.25|1789.44|1788.94|1789.46|1788.96|1784.43|1783.97|9794
1629907200000|2021-08-25 16:00:00|1789.49|1788.99|1790.2|1789.7|1792.18|1791.68|1789.32|1788.82|6396
1629910800000|2021-08-25 17:00:00|1790.21|1789.71|1789.59|1789.09|1790.78|1790.28|1788.45|1788.05|5644
1629914400000|2021-08-25 18:00:00|1789.6|1789.1|1792.53|1792.23|1793.29|1792.92|1789.54|1789.09|5083
1629918000000|2021-08-25 19:00:00|1792.52|1792.22|1791.08|1790.78|1792.74|1792.36|1790.54|1790.12|4727
1629921600000|2021-08-25 20:00:00|1791.02|1790.72|1791.34|1790.84|1791.34|1791|1790.08|1789.67|1998
1629928800000|2021-08-25 22:00:00|1791.29|1790.99|1791.2|1790.9|1791.66|1791.27|1790.73|1790.32|1588
1629932400000|2021-08-25 23:00:00|1791.21|1790.91|1791.93|1791.43|1791.95|1791.47|1791.09|1790.7|1405
1629936000000|2021-08-26 00:00:00|1791.91|1791.41|1790.54|1790.04|1792.32|1791.94|1790.31|1789.88|2853
1629939600000|2021-08-26 01:00:00|1790.53|1790.03|1790.68|1790.18|1791.41|1791.02|1787.89|1787.49|5713
1629943200000|2021-08-26 02:00:00|1790.69|1790.19|1789.06|1788.56|1790.75|1790.36|1787.54|1787.17|4399
1629946800000|2021-08-26 03:00:00|1789.07|1788.57|1788.24|1787.74|1789.43|1789.02|1787.9|1787.49|2786
1629950400000|2021-08-26 04:00:00|1788.25|1787.75|1787.25|1786.95|1788.55|1788.15|1786.94|1786.53|2560
1629954000000|2021-08-26 05:00:00|1787.26|1786.96|1786.77|1786.27|1788.64|1788.27|1786.34|1785.93|4616
1629957600000|2021-08-26 06:00:00|1786.78|1786.28|1784.86|1784.36|1787.63|1787.22|1783.91|1783.61|7861
1629961200000|2021-08-26 07:00:00|1784.77|1784.47|1787.37|1786.87|1788.34|1787.88|1784.57|1784.14|9428
1629964800000|2021-08-26 08:00:00|1787.34|1787.04|1784.73|1784.43|1787.39|1787.04|1783.62|1783.16|8018
1629968400000|2021-08-26 09:00:00|1784.85|1784.35|1785.84|1785.34|1786.36|1785.88|1784.24|1783.9|6132
1629972000000|2021-08-26 10:00:00|1785.86|1785.36|1788.28|1787.78|1789.1|1788.69|1785.44|1785.02|5795
1629975600000|2021-08-26 11:00:00|1788.29|1787.79|1788.81|1788.31|1790.58|1790.11|1788.1|1787.66|6975
1629979200000|2021-08-26 12:00:00|1788.8|1788.3|1784.48|1783.98|1791.27|1790.77|1781.23|1780.73|13951
1629982800000|2021-08-26 13:00:00|1784.51|1784.01|1786.34|1785.84|1789.02|1788.55|1780.24|1779.85|17089
1629986400000|2021-08-26 14:00:00|1786.15|1785.65|1791.96|1791.46|1795.35|1794.96|1785.82|1785.32|16293
1629990000000|2021-08-26 15:00:00|1791.94|1791.44|1793.45|1792.95|1798.51|1798.12|1791.9|1791.44|13016
1629993600000|2021-08-26 16:00:00|1793.41|1792.91|1792.5|1792|1793.79|1793.36|1791.46|1791.06|6877
1629997200000|2021-08-26 17:00:00|1792.51|1792.01|1791.76|1791.26|1794.56|1794.12|1791.13|1790.7|6620
1630000800000|2021-08-26 18:00:00|1791.78|1791.28|1791.38|1790.88|1792.26|1791.86|1790.42|1790|5142
1630004400000|2021-08-26 19:00:00|1791.33|1790.83|1792.95|1792.65|1793.13|1792.73|1790.99|1790.58|4931
1630008000000|2021-08-26 20:00:00|1793.01|1792.71|1792.52|1792.02|1793.11|1792.71|1791.49|1791.18|1962
1630015200000|2021-08-26 22:00:00|1793.06|1792.56|1793.21|1792.71|1793.57|1793.19|1792.56|1792.06|1527
1630018800000|2021-08-26 23:00:00|1793.2|1792.7|1793.85|1793.35|1794.08|1793.58|1792.92|1792.5|1390
1630022400000|2021-08-27 00:00:00|1793.86|1793.36|1794.27|1793.77|1794.92|1794.44|1793.16|1792.77|4243
1630026000000|2021-08-27 01:00:00|1794.29|1793.79|1795.09|1794.59|1796.03|1795.62|1793.81|1793.43|6842
1630029600000|2021-08-27 02:00:00|1795.1|1794.6|1797.61|1797.11|1799.3|1798.88|1795.04|1794.54|5139
1630033200000|2021-08-27 03:00:00|1797.51|1797.01|1798.38|1797.88|1799.52|1799.22|1797.49|1796.99|4035
1630036800000|2021-08-27 04:00:00|1798.39|1797.89|1800.27|1799.77|1800.35|1799.96|1797.91|1797.5|2944
1630040400000|2021-08-27 05:00:00|1800.26|1799.76|1802.03|1801.53|1803|1802.65|1799.67|1799.24|5681
1630044000000|2021-08-27 06:00:00|1802.13|1801.63|1803.57|1803.07|1805.46|1805.03|1802.11|1801.62|9040
1630047600000|2021-08-27 07:00:00|1803.62|1803.12|1801.93|1801.43|1804.5|1804.12|1800.53|1800.03|7556
1630051200000|2021-08-27 08:00:00|1801.91|1801.41|1797.44|1796.94|1802.05|1801.56|1795.11|1794.75|8832
1630054800000|2021-08-27 09:00:00|1797.45|1796.95|1797.17|1796.87|1797.79|1797.4|1795.48|1795.16|4935
1630058400000|2021-08-27 10:00:00|1797.26|1796.76|1794.86|1794.36|1797.27|1796.87|1794.14|1793.84|4446
1630062000000|2021-08-27 11:00:00|1794.85|1794.35|1796.92|1796.42|1796.93|1796.49|1792.68|1792.29|6705
1630065600000|2021-08-27 12:00:00|1796.98|1796.48|1798.96|1798.46|1801|1800.6|1794.28|1793.97|10840
1630069200000|2021-08-27 13:00:00|1798.95|1798.45|1792.56|1792.06|1799.55|1799.15|1787.99|1787.54|18671
1630072800000|2021-08-27 14:00:00|1792.55|1792.05|1808.09|1807.59|1809.23|1808.84|1784.81|1784.31|22317
1630076400000|2021-08-27 15:00:00|1808.01|1807.51|1813.32|1812.82|1813.72|1813.26|1805.76|1805.43|13393
1630080000000|2021-08-27 16:00:00|1813.33|1812.83|1817.22|1816.72|1817.41|1816.94|1813.17|1812.67|9695
1630083600000|2021-08-27 17:00:00|1817.21|1816.71|1818.21|1817.91|1819|1818.6|1815.46|1815.09|8009
1630087200000|2021-08-27 18:00:00|1818.2|1817.9|1817.86|1817.56|1818.8|1818.41|1816.13|1815.76|6397
1630090800000|2021-08-27 19:00:00|1817.89|1817.59|1819.32|1818.82|1819.48|1819.02|1817.54|1817.04|6434
1630094400000|2021-08-27 20:00:00|1819.33|1818.83|1817.36|1816.86|1819.4|1818.9|1816.98|1816.48|2720
1630274400000|2021-08-29 22:00:00|1818.85|1818.35|1818.22|1817.72|1819.56|1819.06|1817.45|1816.95|3935
1630278000000|2021-08-29 23:00:00|1818.21|1817.71|1818.79|1818.29|1819.3|1818.8|1817.94|1817.44|2327
1630281600000|2021-08-30 00:00:00|1818.78|1818.28|1821.33|1820.83|1821.65|1821.22|1817.75|1817.25|4772
1630285200000|2021-08-30 01:00:00|1821.39|1820.89|1817.94|1817.44|1823.56|1823.2|1816.66|1816.18|9741
1630288800000|2021-08-30 02:00:00|1817.97|1817.47|1813.89|1813.39|1819.12|1818.63|1813.8|1813.3|7475
1630292400000|2021-08-30 03:00:00|1813.9|1813.4|1815.45|1814.95|1815.92|1815.53|1813.67|1813.17|4170
1630296000000|2021-08-30 04:00:00|1815.44|1814.94|1816.44|1815.94|1816.75|1816.32|1814.64|1814.24|2907
1630299600000|2021-08-30 05:00:00|1816.43|1815.93|1815.45|1814.95|1818.43|1818.11|1815.03|1814.58|4926
1630303200000|2021-08-30 06:00:00|1815.5|1815|1814.76|1814.26|1816.07|1815.62|1812.98|1812.57|8314
1630306800000|2021-08-30 07:00:00|1814.75|1814.25|1815.43|1814.93|1815.43|1815.01|1813.1|1812.71|6552
1630310400000|2021-08-30 08:00:00|1815.42|1814.92|1815.32|1814.82|1816.13|1815.63|1813.99|1813.56|5470
1630314000000|2021-08-30 09:00:00|1815.33|1814.83|1816.19|1815.89|1816.37|1815.92|1814.6|1814.24|4373
1630317600000|2021-08-30 10:00:00|1816.21|1815.91|1816.65|1816.15|1817.16|1816.76|1815.16|1814.66|4218
1630321200000|2021-08-30 11:00:00|1816.64|1816.14|1817.54|1817.04|1818.15|1817.66|1815.59|1815.09|5070
1630324800000|2021-08-30 12:00:00|1817.53|1817.03|1814.94|1814.44|1818.14|1817.66|1814.69|1814.35|9125
1630328400000|2021-08-30 13:00:00|1814.96|1814.46|1812.67|1812.17|1815.97|1815.6|1812.33|1811.9|12274
1630332000000|2021-08-30 14:00:00|1812.68|1812.18|1811.91|1811.61|1815.99|1815.61|1810.29|1809.92|13042
1630335600000|2021-08-30 15:00:00|1811.98|1811.68|1810.47|1810.17|1812.6|1812.24|1809.33|1808.99|9780
1630339200000|2021-08-30 16:00:00|1810.46|1810.16|1810.87|1810.57|1811.16|1810.78|1809.84|1809.43|4842
1630342800000|2021-08-30 17:00:00|1810.98|1810.48|1810.23|1809.73|1811.29|1810.91|1809.34|1808.93|4005
1630346400000|2021-08-30 18:00:00|1810.19|1809.69|1811.29|1810.79|1811.29|1810.79|1807.95|1807.54|3899
1630350000000|2021-08-30 19:00:00|1811.3|1810.8|1810.95|1810.45|1811.59|1811.16|1810.37|1809.97|3945
1630353600000|2021-08-30 20:00:00|1810.66|1810.36|1810.64|1810.14|1811.31|1810.89|1809.63|1809.21|2029
1630360800000|2021-08-30 22:00:00|1810.28|1809.78|1810.44|1809.94|1810.79|1810.29|1810.04|1809.55|1204
1630364400000|2021-08-30 23:00:00|1810.46|1809.96|1810.69|1810.39|1811.48|1810.98|1810.23|1809.73|1411
1630368000000|2021-08-31 00:00:00|1810.71|1810.21|1812.97|1812.47|1813.22|1812.81|1810.07|1809.57|3527
1630371600000|2021-08-31 01:00:00|1812.98|1812.48|1813.06|1812.56|1814.63|1814.28|1811.98|1811.48|6111
1630375200000|2021-08-31 02:00:00|1813.05|1812.55|1812.99|1812.49|1814.32|1813.85|1812.39|1811.94|4918
1630378800000|2021-08-31 03:00:00|1813.01|1812.51|1816.13|1815.63|1816.19|1815.69|1812.92|1812.42|4593
1630382400000|2021-08-31 04:00:00|1816.14|1815.64|1814.95|1814.65|1816.3|1815.89|1814.76|1814.37|2772
1630386000000|2021-08-31 05:00:00|1814.93|1814.63|1817.55|1817.05|1817.67|1817.28|1814.92|1814.55|5416
1630389600000|2021-08-31 06:00:00|1817.56|1817.06|1814.97|1814.67|1819.6|1819.13|1814.61|1814.26|8414
1630393200000|2021-08-31 07:00:00|1814.98|1814.68|1815.65|1815.15|1816.95|1816.58|1814.88|1814.53|7553
1630396800000|2021-08-31 08:00:00|1815.66|1815.16|1815.39|1814.89|1816.69|1816.26|1814.09|1813.7|6966
1630400400000|2021-08-31 09:00:00|1815.4|1814.9|1814.72|1814.22|1816.16|1815.79|1814.02|1813.62|6632
1630404000000|2021-08-31 10:00:00|1814.74|1814.24|1812.66|1812.16|1817.34|1816.92|1812.28|1811.78|7643
1630407600000|2021-08-31 11:00:00|1812.64|1812.14|1813.04|1812.54|1815.08|1814.68|1812.3|1811.86|7769
1630411200000|2021-08-31 12:00:00|1813.05|1812.55|1809.78|1809.48|1814.34|1813.97|1809.2|1808.9|11391
1630414800000|2021-08-31 13:00:00|1809.79|1809.49|1810.88|1810.38|1815.48|1815.18|1802.01|1801.51|17394
1630418400000|2021-08-31 14:00:00|1810.68|1810.18|1807.3|1806.8|1816.19|1815.76|1805.33|1804.83|16397
1630422000000|2021-08-31 15:00:00|1807.32|1806.82|1808.07|1807.77|1809.22|1808.75|1804.38|1804.08|13218
1630425600000|2021-08-31 16:00:00|1808.16|1807.86|1814.26|1813.96|1814.56|1814.23|1807.73|1807.39|8309
1630429200000|2021-08-31 17:00:00|1814.24|1813.94|1814.81|1814.31|1816.66|1816.35|1813.8|1813.45|8291
1630432800000|2021-08-31 18:00:00|1814.8|1814.3|1815.35|1815.05|1816.03|1815.68|1814.19|1813.79|5316
1630436400000|2021-08-31 19:00:00|1815.27|1814.97|1814.96|1814.66|1815.9|1815.49|1814.2|1813.82|5268
1630440000000|2021-08-31 20:00:00|1814.95|1814.65|1814.02|1813.52|1815.87|1815.48|1813.88|1813.38|2895
1630447200000|2021-08-31 22:00:00|1814.58|1814.28|1814.32|1813.82|1814.98|1814.63|1813.88|1813.54|1633
1630450800000|2021-08-31 23:00:00|1814.31|1813.81|1814.74|1814.44|1815.31|1814.91|1813.97|1813.62|1914
1630454400000|2021-09-01 00:00:00|1814.75|1814.45|1812.57|1812.27|1814.93|1814.53|1812.27|1811.85|3591
1630458000000|2021-09-01 01:00:00|1812.54|1812.24|1812.31|1812.01|1815.71|1815.32|1810.57|1810.11|7332
1630461600000|2021-09-01 02:00:00|1812.41|1811.91|1814.32|1813.82|1814.51|1814.01|1811.87|1811.43|5859
1630465200000|2021-09-01 03:00:00|1814.34|1813.84|1815.62|1815.12|1815.87|1815.46|1813.41|1813.01|4375
1630468800000|2021-09-01 04:00:00|1815.61|1815.11|1815.3|1814.8|1816.28|1815.89|1814.35|1813.97|2757
1630472400000|2021-09-01 05:00:00|1815.32|1814.82|1815.69|1815.19|1815.91|1815.53|1812.88|1812.54|5990
1630476000000|2021-09-01 06:00:00|1815.61|1815.11|1816.58|1816.08|1817.32|1816.84|1815.27|1814.77|8629
1630479600000|2021-09-01 07:00:00|1816.56|1816.06|1811.64|1811.14|1817.07|1816.57|1811.34|1810.92|9497
1630483200000|2021-09-01 08:00:00|1811.7|1811.2|1811.11|1810.61|1812.31|1811.99|1809.61|1809.21|7645
1630486800000|2021-09-01 09:00:00|1811.1|1810.6|1813.42|1812.92|1814.85|1814.43|1810.89|1810.43|6616
1630490400000|2021-09-01 10:00:00|1813.43|1812.93|1813.92|1813.42|1814.39|1813.9|1812.94|1812.54|4476
1630494000000|2021-09-01 11:00:00|1813.94|1813.44|1813.29|1812.79|1814.64|1814.2|1811.6|1811.13|6048
1630497600000|2021-09-01 12:00:00|1813.31|1812.81|1819.64|1819.14|1820.24|1819.94|1812.17|1811.79|13642
1630501200000|2021-09-01 13:00:00|1819.68|1819.18|1813.49|1812.99|1820.3|1819.91|1811.38|1810.97|16162
1630504800000|2021-09-01 14:00:00|1813.3|1812.8|1810.15|1809.65|1815.19|1814.85|1809.85|1809.52|15171
1630508400000|2021-09-01 15:00:00|1810.12|1809.62|1815.62|1815.32|1815.75|1815.35|1808.88|1808.48|9855
1630512000000|2021-09-01 16:00:00|1815.61|1815.31|1813.61|1813.11|1816.83|1816.43|1813.28|1812.87|5775
1630515600000|2021-09-01 17:00:00|1813.62|1813.12|1813|1812.5|1814.21|1813.82|1812.19|1811.79|4272
1630519200000|2021-09-01 18:00:00|1812.97|1812.47|1813.53|1813.03|1813.77|1813.31|1812.54|1812.04|3553
1630522800000|2021-09-01 19:00:00|1813.51|1813.01|1815.07|1814.57|1815.44|1814.99|1813.27|1812.77|3760
1630526400000|2021-09-01 20:00:00|1814.95|1814.65|1814.02|1813.52|1814.98|1814.68|1813.83|1813.36|1867
1630533600000|2021-09-01 22:00:00|1814.16|1813.66|1814.29|1813.79|1814.49|1814.08|1813.97|1813.51|1039
1630537200000|2021-09-01 23:00:00|1814.3|1813.8|1813.4|1812.9|1814.44|1813.94|1813.01|1812.64|1545
1630540800000|2021-09-02 00:00:00|1813.32|1812.82|1814.74|1814.24|1815.62|1815.12|1813.12|1812.75|4369
1630544400000|2021-09-02 01:00:00|1814.73|1814.23|1813.92|1813.42|1816.42|1816.02|1813.34|1812.99|5655
1630548000000|2021-09-02 02:00:00|1813.93|1813.43|1813.61|1813.11|1814.93|1814.61|1813.3|1812.92|4435
1630551600000|2021-09-02 03:00:00|1813.62|1813.12|1811.51|1811.01|1813.73|1813.32|1811.37|1810.99|3312
1630555200000|2021-09-02 04:00:00|1811.5|1811|1811.24|1810.74|1812.37|1811.97|1810.97|1810.51|1985
1630558800000|2021-09-02 05:00:00|1811.25|1810.75|1814.7|1814.2|1814.88|1814.46|1811.14|1810.64|3494
1630562400000|2021-09-02 06:00:00|1814.68|1814.18|1815.13|1814.83|1815.67|1815.27|1813.81|1813.43|6528
1630566000000|2021-09-02 07:00:00|1815.15|1814.85|1815.1|1814.6|1815.53|1815.11|1812.5|1812.05|6708
1630569600000|2021-09-02 08:00:00|1815.09|1814.59|1815.96|1815.46|1816.19|1815.82|1814.36|1813.95|5381
1630573200000|2021-09-02 09:00:00|1815.97|1815.47|1817.14|1816.64|1817.42|1816.92|1815.01|1814.69|5539
1630576800000|2021-09-02 10:00:00|1817.02|1816.52|1815.62|1815.12|1817.48|1817.09|1815.46|1815.08|4073
1630580400000|2021-09-02 11:00:00|1815.61|1815.11|1815.85|1815.35|1816.38|1815.99|1813.44|1812.94|4823
1630584000000|2021-09-02 12:00:00|1815.84|1815.34|1813.99|1813.69|1816.68|1816.28|1809.72|1809.3|10680
1630587600000|2021-09-02 13:00:00|1814|1813.7|1812.82|1812.32|1814.14|1813.73|1809.39|1809.04|13698
1630591200000|2021-09-02 14:00:00|1812.84|1812.34|1812.9|1812.4|1813.88|1813.48|1805.21|1804.71|14888
1630594800000|2021-09-02 15:00:00|1812.84|1812.34|1809.19|1808.89|1813.69|1813.29|1808.23|1807.82|8626
1630598400000|2021-09-02 16:00:00|1809.29|1808.79|1809.46|1808.96|1810.14|1809.72|1807.21|1806.81|6044
1630602000000|2021-09-02 17:00:00|1809.45|1808.95|1810.02|1809.52|1810.31|1809.91|1808.14|1807.75|4892
1630605600000|2021-09-02 18:00:00|1810.03|1809.53|1809.6|1809.1|1811.39|1810.98|1808.61|1808.21|4411
1630609200000|2021-09-02 19:00:00|1809.59|1809.09|1810.01|1809.71|1810.73|1810.35|1809.24|1808.84|3742
1630612800000|2021-09-02 20:00:00|1810|1809.7|1810.09|1809.59|1810.64|1810.22|1809.58|1809.16|1569
1630620000000|2021-09-02 22:00:00|1809.72|1809.22|1809.42|1808.92|1810.09|1809.7|1809.33|1808.85|1576
1630623600000|2021-09-02 23:00:00|1809.44|1808.94|1809.8|1809.3|1809.96|1809.48|1809.35|1808.9|1636
1630627200000|2021-09-03 00:00:00|1809.81|1809.31|1811.39|1810.89|1811.43|1811|1809.18|1808.81|2990
1630630800000|2021-09-03 01:00:00|1811.28|1810.98|1813.28|1812.78|1813.55|1813.07|1810.84|1810.43|6132
1630634400000|2021-09-03 02:00:00|1813.29|1812.79|1813.65|1813.15|1815.2|1814.75|1812.82|1812.32|4594
1630638000000|2021-09-03 03:00:00|1813.66|1813.16|1812.92|1812.42|1814.42|1813.92|1812.83|1812.42|3654
1630641600000|2021-09-03 04:00:00|1812.94|1812.44|1811.94|1811.44|1812.94|1812.44|1811.62|1811.28|2103
1630645200000|2021-09-03 05:00:00|1811.93|1811.43|1812.97|1812.47|1813.19|1812.82|1810.89|1810.5|3922
1630648800000|2021-09-03 06:00:00|1813.01|1812.51|1813.51|1813.01|1813.99|1813.49|1812.14|1811.76|6594
1630652400000|2021-09-03 07:00:00|1813.53|1813.03|1811.53|1811.03|1814.77|1814.36|1811.19|1810.77|5927
1630656000000|2021-09-03 08:00:00|1811.52|1811.02|1811.87|1811.37|1813.41|1813.01|1811.34|1810.95|4788
1630659600000|2021-09-03 09:00:00|1811.86|1811.36|1813.82|1813.32|1813.99|1813.66|1811.56|1811.16|5555
1630663200000|2021-09-03 10:00:00|1813.81|1813.31|1813.92|1813.42|1814.24|1813.88|1813.09|1812.59|4007
1630666800000|2021-09-03 11:00:00|1813.93|1813.43|1814.93|1814.63|1815.68|1815.34|1813.91|1813.43|5766
1630670400000|2021-09-03 12:00:00|1815.03|1814.53|1823.73|1823.23|1829.88|1829.38|1813.47|1812.97|16717
1630674000000|2021-09-03 13:00:00|1823.85|1823.35|1825.22|1824.72|1826.92|1826.42|1819.45|1819.15|18337
1630677600000|2021-09-03 14:00:00|1825.2|1824.7|1830.49|1830.19|1831.48|1830.98|1822.23|1821.73|15453
1630681200000|2021-09-03 15:00:00|1830.57|1830.27|1829.71|1829.21|1834.25|1833.86|1827.86|1827.36|11563
1630684800000|2021-09-03 16:00:00|1829.7|1829.2|1830.41|1829.91|1830.73|1830.33|1828.27|1827.96|5478
1630688400000|2021-09-03 17:00:00|1830.39|1829.89|1831.53|1831.03|1833.08|1832.69|1829.82|1829.42|5093
1630692000000|2021-09-03 18:00:00|1831.34|1831.04|1830.79|1830.29|1831.66|1831.31|1830.15|1829.75|3835
1630695600000|2021-09-03 19:00:00|1830.68|1830.38|1828.89|1828.39|1830.91|1830.41|1828.54|1828.04|3846
1630699200000|2021-09-03 20:00:00|1828.84|1828.34|1827.93|1827.43|1829.25|1828.75|1827.1|1826.6|2331
1630879200000|2021-09-05 22:00:00|1828.66|1828.16|1828.91|1828.41|1830.6|1830.1|1828.03|1826.88|3278
1630882800000|2021-09-05 23:00:00|1828.92|1828.42|1827.96|1827.46|1829.08|1828.58|1827.77|1827.29|2628
1630886400000|2021-09-06 00:00:00|1827.91|1827.41|1825.95|1825.65|1828.14|1827.79|1825.77|1825.38|3746
1630890000000|2021-09-06 01:00:00|1825.96|1825.66|1827.68|1827.18|1828.86|1828.45|1825.44|1824.99|8123
1630893600000|2021-09-06 02:00:00|1827.64|1827.14|1827.91|1827.41|1828.47|1828.06|1826.75|1826.41|4580
1630897200000|2021-09-06 03:00:00|1827.9|1827.4|1826.12|1825.62|1828.28|1827.78|1825.87|1825.44|3123
1630900800000|2021-09-06 04:00:00|1826.11|1825.61|1826.71|1826.21|1827.2|1826.83|1825.91|1825.41|2093
1630904400000|2021-09-06 05:00:00|1826.69|1826.19|1827.96|1827.46|1828.21|1827.79|1825.71|1825.33|3927
1630908000000|2021-09-06 06:00:00|1827.98|1827.48|1826.85|1826.35|1828.64|1828.14|1826.68|1826.19|6480
1630911600000|2021-09-06 07:00:00|1826.75|1826.25|1826.25|1825.95|1827.42|1826.92|1825.73|1825.35|5584
1630915200000|2021-09-06 08:00:00|1826.24|1825.94|1825.02|1824.72|1827.34|1826.94|1824.15|1823.68|5833
1630918800000|2021-09-06 09:00:00|1825.03|1824.73|1824.96|1824.46|1825.99|1825.58|1823.81|1823.4|5262
1630922400000|2021-09-06 10:00:00|1824.95|1824.45|1824.29|1823.79|1825.16|1824.71|1823.03|1822.63|4243
1630926000000|2021-09-06 11:00:00|1824.28|1823.78|1824.19|1823.69|1825.2|1824.73|1823.21|1822.75|4176
1630929600000|2021-09-06 12:00:00|1824.15|1823.85|1822.89|1822.39|1824.24|1823.85|1822.58|1822.18|5040
1630933200000|2021-09-06 13:00:00|1822.9|1822.4|1823.66|1823.16|1824.49|1824.1|1822.03|1821.53|7059
1630936800000|2021-09-06 14:00:00|1823.65|1823.15|1822.08|1821.58|1823.65|1823.35|1821.61|1821.2|5477
1630940400000|2021-09-06 15:00:00|1822.1|1821.6|1822.32|1821.82|1823.41|1823|1821.62|1821.22|3567
1630944000000|2021-09-06 16:00:00|1822.33|1821.83|1823.55|1823.05|1823.94|1823.5|1822.12|1821.75|2516
1630965600000|2021-09-06 22:00:00|1823.9|1823.4|1822.99|1822.49|1824.37|1823.87|1822.25|1821.75|1695
1630969200000|2021-09-06 23:00:00|1822.96|1822.46|1823.93|1823.43|1824.53|1824.04|1822.96|1822.46|1931
1630972800000|2021-09-07 00:00:00|1823.92|1823.42|1826.32|1825.82|1826.61|1826.11|1823.63|1823.13|3581
1630976400000|2021-09-07 01:00:00|1826.34|1825.84|1826.86|1826.36|1827.59|1827.09|1825.84|1825.34|6168
1630980000000|2021-09-07 02:00:00|1826.87|1826.37|1826.48|1825.98|1827.52|1827.02|1825.41|1824.91|4242
1630983600000|2021-09-07 03:00:00|1826.49|1825.99|1823.52|1823.02|1826.51|1826.08|1822.88|1822.45|4634
1630987200000|2021-09-07 04:00:00|1823.51|1823.01|1821.86|1821.36|1823.66|1823.26|1821.45|1821.05|3658
1630990800000|2021-09-07 05:00:00|1821.9|1821.4|1818.65|1818.15|1822.22|1821.72|1817.22|1816.82|6553
1630994400000|2021-09-07 06:00:00|1818.68|1818.18|1818.98|1818.68|1819.24|1818.74|1815.84|1815.43|8290
1630998000000|2021-09-07 07:00:00|1819.03|1818.53|1817.97|1817.47|1820.87|1820.49|1817.69|1817.25|8150
1631001600000|2021-09-07 08:00:00|1817.94|1817.44|1815.11|1814.61|1818.05|1817.58|1813.44|1812.94|8117
1631005200000|2021-09-07 09:00:00|1815.1|1814.6|1810.69|1810.39|1815.19|1814.81|1810.27|1809.89|8674
1631008800000|2021-09-07 10:00:00|1810.73|1810.43|1810.77|1810.27|1812.49|1812.08|1809.87|1809.46|8574
1631012400000|2021-09-07 11:00:00|1810.79|1810.29|1811.3|1810.8|1811.55|1811.11|1808.54|1808.16|7576
1631016000000|2021-09-07 12:00:00|1811.29|1810.79|1809.11|1808.61|1813.47|1813.09|1808.67|1808.27|11475
1631019600000|2021-09-07 13:00:00|1809.1|1808.6|1810.08|1809.58|1815.29|1814.96|1808.64|1808.25|13826
1631023200000|2021-09-07 14:00:00|1810.12|1809.62|1797.14|1796.64|1810.33|1809.83|1793.47|1793.05|17629
1631026800000|2021-09-07 15:00:00|1797.08|1796.58|1797.61|1797.11|1798.81|1798.37|1792.68|1792.18|11332
1631030400000|2021-09-07 16:00:00|1797.63|1797.13|1796.15|1795.65|1799.16|1798.66|1794.57|1794.08|8107
1631034000000|2021-09-07 17:00:00|1796.2|1795.7|1796.8|1796.3|1797.41|1796.99|1795.69|1795.28|5643
1631037600000|2021-09-07 18:00:00|1796.81|1796.31|1796.53|1796.03|1798.48|1798.09|1796.39|1795.91|4399
1631041200000|2021-09-07 19:00:00|1796.54|1796.04|1793.95|1793.45|1797.25|1796.83|1793.29|1792.99|5332
1631044800000|2021-09-07 20:00:00|1793.92|1793.42|1794.76|1794.26|1794.91|1794.48|1793.55|1793.13|2665
1631052000000|2021-09-07 22:00:00|1794.97|1794.67|1795.58|1795.08|1795.88|1795.48|1794.97|1794.5|1897
1631055600000|2021-09-07 23:00:00|1795.55|1795.05|1796.01|1795.51|1796.15|1795.68|1794.95|1794.54|1905
1631059200000|2021-09-08 00:00:00|1796|1795.5|1798.76|1798.26|1799.1|1798.6|1795.77|1795.27|3507
1631062800000|2021-09-08 01:00:00|1798.83|1798.33|1798.54|1798.04|1799.21|1798.72|1796.34|1795.97|6568
1631066400000|2021-09-08 02:00:00|1798.53|1798.03|1800.77|1800.27|1801.4|1801|1798.24|1797.85|5223
1631070000000|2021-09-08 03:00:00|1800.6|1800.3|1798.43|1797.93|1801.11|1800.68|1797.39|1796.89|4333
1631073600000|2021-09-08 04:00:00|1798.41|1797.91|1798.6|1798.1|1798.7|1798.23|1797.58|1797.21|2332
1631077200000|2021-09-08 05:00:00|1798.58|1798.08|1796.63|1796.13|1798.6|1798.23|1796.35|1795.97|4564
1631080800000|2021-09-08 06:00:00|1796.59|1796.09|1795.87|1795.57|1797.71|1797.21|1794.39|1794.04|9063
1631084400000|2021-09-08 07:00:00|1795.86|1795.56|1799.18|1798.68|1801.59|1801.18|1795.28|1794.78|9304
1631088000000|2021-09-08 08:00:00|1799.1|1798.8|1799.1|1798.6|1799.92|1799.42|1797.84|1797.43|7132
1631091600000|2021-09-08 09:00:00|1799.11|1798.61|1797.31|1796.81|1799.38|1798.88|1797.28|1796.78|5495
1631095200000|2021-09-08 10:00:00|1797.3|1796.8|1798.15|1797.65|1798.65|1798.25|1797.06|1796.6|5060
1631098800000|2021-09-08 11:00:00|1798.14|1797.64|1797.27|1796.77|1800.16|1799.8|1796.56|1796.26|6287
1631102400000|2021-09-08 12:00:00|1797.29|1796.79|1796.94|1796.64|1802.5|1802.01|1796.79|1796.46|10425
1631106000000|2021-09-08 13:00:00|1796.95|1796.65|1789.16|1788.66|1798.17|1797.67|1782.69|1782.19|15586
1631109600000|2021-09-08 14:00:00|1789.17|1788.67|1789.13|1788.63|1790.77|1790.47|1784.32|1783.82|15366
1631113200000|2021-09-08 15:00:00|1789.04|1788.54|1792.22|1791.72|1795.49|1795.07|1788.3|1788|10837
1631116800000|2021-09-08 16:00:00|1792.25|1791.75|1791.25|1790.75|1793.57|1793.07|1790.55|1790.09|6966
1631120400000|2021-09-08 17:00:00|1791.29|1790.79|1792.53|1792.03|1793.46|1792.96|1790.44|1789.94|6448
1631124000000|2021-09-08 18:00:00|1792.45|1791.95|1791.7|1791.2|1793.79|1793.29|1791.42|1791.03|4314
1631127600000|2021-09-08 19:00:00|1791.71|1791.21|1788.92|1788.62|1791.85|1791.35|1788.78|1788.38|3918
1631131200000|2021-09-08 20:00:00|1788.91|1788.61|1789.52|1789.02|1790.4|1789.9|1788.87|1788.47|2449
1631138400000|2021-09-08 22:00:00|1790.11|1789.61|1790.18|1789.68|1790.96|1790.46|1789.61|1789.27|1892
1631142000000|2021-09-08 23:00:00|1790.19|1789.69|1791.13|1790.63|1791.21|1790.8|1788.81|1788.4|2742
1631145600000|2021-09-09 00:00:00|1791.12|1790.62|1789.94|1789.44|1791.25|1790.79|1788.34|1787.92|4202
1631149200000|2021-09-09 01:00:00|1789.95|1789.45|1789.17|1788.67|1790.22|1789.86|1787.29|1786.85|6523
1631152800000|2021-09-09 02:00:00|1789.18|1788.68|1789.86|1789.36|1790.48|1790.1|1788.5|1788.11|4584
1631156400000|2021-09-09 03:00:00|1789.87|1789.37|1788.61|1788.11|1790.84|1790.46|1788.06|1787.64|3630
1631160000000|2021-09-09 04:00:00|1788.62|1788.12|1788.42|1787.92|1788.79|1788.38|1787.14|1786.73|2306
1631163600000|2021-09-09 05:00:00|1788.43|1787.93|1788.01|1787.51|1788.98|1788.57|1786.89|1786.48|4786
1631167200000|2021-09-09 06:00:00|1788.02|1787.52|1788.67|1788.17|1789.73|1789.35|1787.24|1786.8|8166
1631170800000|2021-09-09 07:00:00|1788.69|1788.19|1792.65|1792.15|1793.14|1792.84|1788.18|1787.88|7660
1631174400000|2021-09-09 08:00:00|1792.68|1792.18|1794.98|1794.68|1795.68|1795.3|1792.34|1791.94|7428
1631178000000|2021-09-09 09:00:00|1794.93|1794.63|1795.01|1794.51|1796.01|1795.71|1793.4|1793.02|6370
1631181600000|2021-09-09 10:00:00|1795.06|1794.56|1795.1|1794.6|1795.95|1795.57|1794.88|1794.38|4596
1631185200000|2021-09-09 11:00:00|1795.11|1794.61|1799.31|1798.81|1801.29|1800.86|1794.65|1794.26|8952
1631188800000|2021-09-09 12:00:00|1799.28|1798.78|1792.11|1791.61|1800.31|1799.91|1791.51|1791.01|14016
1631192400000|2021-09-09 13:00:00|1792.09|1791.59|1790.53|1790.03|1799.54|1799.09|1788.91|1788.42|15522
1631196000000|2021-09-09 14:00:00|1790.48|1789.98|1789.31|1788.81|1790.72|1790.31|1784.07|1783.77|14780
1631199600000|2021-09-09 15:00:00|1789.35|1788.85|1792.65|1792.15|1793.15|1792.79|1788.52|1788.15|10118
1631203200000|2021-09-09 16:00:00|1792.69|1792.19|1794.02|1793.52|1794.58|1794.19|1791.55|1791.21|6060
1631206800000|2021-09-09 17:00:00|1794.01|1793.51|1797.23|1796.73|1799.48|1799.1|1793.96|1793.51|9608
1631210400000|2021-09-09 18:00:00|1797.25|1796.75|1795.06|1794.56|1797.43|1796.93|1793.03|1792.73|5780
1631214000000|2021-09-09 19:00:00|1795.12|1794.62|1796.37|1795.87|1796.59|1796.17|1791.13|1790.72|6255
1631217600000|2021-09-09 20:00:00|1796.44|1795.94|1794.93|1794.43|1796.73|1796.38|1794.24|1793.74|2412
1631224800000|2021-09-09 22:00:00|1794.36|1793.86|1795.6|1795.1|1795.91|1795.41|1792.84|1792.34|2967
1631228400000|2021-09-09 23:00:00|1795.61|1795.11|1795.1|1794.6|1796.6|1796.1|1794.27|1793.77|3768
1631232000000|2021-09-10 00:00:00|1795.09|1794.59|1796.23|1795.73|1796.55|1796.05|1795|1794.5|3564
1631235600000|2021-09-10 01:00:00|1796.29|1795.79|1794.88|1794.38|1797.37|1796.87|1793|1792.5|7827
1631239200000|2021-09-10 02:00:00|1794.93|1794.43|1800.11|1799.61|1800.13|1799.77|1793.7|1793.2|7365
1631242800000|2021-09-10 03:00:00|1800.12|1799.62|1798.47|1797.97|1800.24|1799.78|1798.14|1797.64|4399
1631246400000|2021-09-10 04:00:00|1798.46|1797.96|1796.71|1796.21|1798.53|1798.03|1796.68|1796.18|2779
1631250000000|2021-09-10 05:00:00|1796.72|1796.22|1802.67|1802.17|1804.18|1803.68|1796.51|1796.01|6240
1631253600000|2021-09-10 06:00:00|1802.66|1802.16|1803.75|1803.25|1804.12|1803.62|1800.69|1800.19|6413
1631257200000|2021-09-10 07:00:00|1803.74|1803.24|1802.01|1801.51|1803.97|1803.67|1800.34|1799.91|6855
1631260800000|2021-09-10 08:00:00|1802|1801.5|1802.01|1801.51|1803.68|1803.29|1800.12|1799.72|6324
1631264400000|2021-09-10 09:00:00|1802.02|1801.52|1797.73|1797.23|1802.67|1802.2|1797.2|1796.9|5740
1631268000000|2021-09-10 10:00:00|1797.74|1797.24|1794.09|1793.59|1797.81|1797.38|1793.29|1792.79|7000
1631271600000|2021-09-10 11:00:00|1794.11|1793.61|1798.02|1797.52|1798.06|1797.62|1793.64|1793.23|6387
1631275200000|2021-09-10 12:00:00|1798.01|1797.51|1793.85|1793.35|1800.68|1800.38|1792.82|1792.43|11216
1631278800000|2021-09-10 13:00:00|1793.78|1793.28|1795.15|1794.65|1796.34|1795.91|1789.99|1789.49|14716
1631282400000|2021-09-10 14:00:00|1795.18|1794.68|1797.03|1796.53|1797.19|1796.71|1793.45|1792.95|12372
1631286000000|2021-09-10 15:00:00|1797.04|1796.54|1793.11|1792.61|1797.06|1796.57|1791.28|1790.78|10520
1631289600000|2021-09-10 16:00:00|1793.1|1792.6|1791.99|1791.49|1794.03|1793.53|1791.13|1790.74|7033
1631293200000|2021-09-10 17:00:00|1791.98|1791.48|1789.66|1789.16|1793.41|1792.91|1789.07|1788.64|5192
1631296800000|2021-09-10 18:00:00|1789.69|1789.19|1790.92|1790.42|1791.55|1791.13|1788.58|1788.17|4947
1631300400000|2021-09-10 19:00:00|1790.95|1790.45|1788.14|1787.64|1791.08|1790.58|1787.46|1786.96|5942
1631304000000|2021-09-10 20:00:00|1788.15|1787.65|1788.29|1787.79|1789.96|1789.46|1787.77|1787.27|2875
1631484000000|2021-09-12 22:00:00|1789.54|1789.04|1788.84|1788.34|1789.54|1789.04|1787.39|1786.89|2476
1631487600000|2021-09-12 23:00:00|1788.82|1788.32|1787.68|1787.18|1788.85|1788.35|1787.34|1786.84|2023
1631491200000|2021-09-13 00:00:00|1787.67|1787.17|1787.46|1786.96|1787.93|1787.59|1786.25|1785.86|4125
1631494800000|2021-09-13 01:00:00|1787.45|1786.95|1788.75|1788.25|1790.41|1790|1783.93|1783.63|8154
1631498400000|2021-09-13 02:00:00|1788.74|1788.24|1790.38|1789.88|1790.66|1790.28|1788.26|1787.87|5247
1631502000000|2021-09-13 03:00:00|1790.34|1790.04|1792.69|1792.19|1792.91|1792.51|1790.18|1789.8|3081
1631505600000|2021-09-13 04:00:00|1792.66|1792.16|1791.28|1790.78|1792.74|1792.26|1791.03|1790.63|2923
1631509200000|2021-09-13 05:00:00|1791.26|1790.76|1793.36|1792.86|1793.65|1793.26|1790.47|1790.06|4638
1631512800000|2021-09-13 06:00:00|1793.35|1792.85|1788.93|1788.43|1793.98|1793.6|1788.38|1787.97|9423
1631516400000|2021-09-13 07:00:00|1788.9|1788.4|1790.22|1789.92|1790.82|1790.4|1787.18|1786.77|8600
1631520000000|2021-09-13 08:00:00|1790.21|1789.91|1791.09|1790.79|1791.56|1791.09|1789.17|1788.77|6692
1631523600000|2021-09-13 09:00:00|1791.12|1790.82|1790.42|1789.92|1791.67|1791.22|1788.05|1787.71|5128
1631527200000|2021-09-13 10:00:00|1790.43|1789.93|1788.25|1787.95|1790.67|1790.23|1787.92|1787.57|4211
1631530800000|2021-09-13 11:00:00|1788.24|1787.94|1790.19|1789.69|1790.75|1790.3|1788.2|1787.7|5866
1631534400000|2021-09-13 12:00:00|1790.16|1789.86|1786.16|1785.86|1792.02|1791.61|1785.89|1785.59|11887
1631538000000|2021-09-13 13:00:00|1786.15|1785.85|1794.24|1793.74|1794.66|1794.29|1785.43|1785.04|17432
1631541600000|2021-09-13 14:00:00|1794.38|1793.88|1796.36|1795.86|1798.74|1798.24|1793.33|1792.99|14867
1631545200000|2021-09-13 15:00:00|1796.4|1795.9|1795.58|1795.08|1796.55|1796.14|1794.32|1793.82|7528
1631548800000|2021-09-13 16:00:00|1795.62|1795.32|1794.09|1793.59|1795.79|1795.48|1793.29|1792.79|4928
1631552400000|2021-09-13 17:00:00|1794.03|1793.53|1792.38|1791.88|1794.23|1793.73|1791.35|1790.86|4202
1631556000000|2021-09-13 18:00:00|1792.37|1791.87|1792.86|1792.36|1793.59|1793.09|1791.9|1791.49|4119
1631559600000|2021-09-13 19:00:00|1792.79|1792.29|1793.58|1793.08|1793.94|1793.44|1792.55|1792.19|4668
1631563200000|2021-09-13 20:00:00|1793.54|1793.04|1794|1793.5|1794.02|1793.53|1793.32|1792.82|1735
1631570400000|2021-09-13 22:00:00|1793.74|1793.24|1793.23|1792.73|1793.89|1793.51|1793.03|1792.62|1489
1631574000000|2021-09-13 23:00:00|1793.24|1792.74|1793.36|1792.86|1793.5|1793|1792.83|1792.35|1555
1631577600000|2021-09-14 00:00:00|1793.35|1792.85|1791.57|1791.07|1793.57|1793.19|1791.08|1790.73|2915
1631581200000|2021-09-14 01:00:00|1791.46|1791.16|1791.15|1790.65|1792.24|1791.74|1789.93|1789.54|6508
1631584800000|2021-09-14 02:00:00|1791.09|1790.59|1791.75|1791.25|1793.22|1792.72|1790.38|1789.92|4539
1631588400000|2021-09-14 03:00:00|1791.8|1791.3|1791.4|1790.9|1791.87|1791.48|1790.27|1789.85|3927
1631592000000|2021-09-14 04:00:00|1791.38|1790.88|1791.2|1790.7|1792.39|1791.96|1790.89|1790.47|2268
1631595600000|2021-09-14 05:00:00|1791.19|1790.69|1793.36|1792.86|1793.7|1793.34|1790.84|1790.34|4138
1631599200000|2021-09-14 06:00:00|1793.35|1792.85|1792.84|1792.34|1793.7|1793.2|1791.95|1791.45|6833
1631602800000|2021-09-14 07:00:00|1792.83|1792.33|1790.92|1790.42|1795.18|1794.83|1790.37|1789.98|8733
1631606400000|2021-09-14 08:00:00|1790.93|1790.43|1789.17|1788.87|1791.05|1790.55|1788.37|1787.99|6932
1631610000000|2021-09-14 09:00:00|1789.16|1788.86|1788.13|1787.83|1789.45|1789|1787.64|1787.22|6101
1631613600000|2021-09-14 10:00:00|1788.11|1787.81|1787.07|1786.57|1788.11|1787.81|1785.65|1785.3|5728
1631617200000|2021-09-14 11:00:00|1787.09|1786.59|1784.72|1784.22|1788.52|1788.02|1782.39|1782.09|6843
1631620800000|2021-09-14 12:00:00|1784.73|1784.23|1797.49|1796.99|1799.4|1798.9|1782.38|1779.7|15827
1631624400000|2021-09-14 13:00:00|1797.48|1796.98|1794.48|1793.98|1800.86|1800.36|1791.02|1790.64|16907
1631628000000|2021-09-14 14:00:00|1794.49|1793.99|1804.58|1804.08|1808.12|1807.8|1792.44|1791.94|17389
1631631600000|2021-09-14 15:00:00|1804.71|1804.21|1806.08|1805.58|1809|1808.5|1804.47|1803.97|11079
1631635200000|2021-09-14 16:00:00|1806.04|1805.54|1803.96|1803.46|1806.7|1806.22|1803.51|1803.09|6024
1631638800000|2021-09-14 17:00:00|1803.94|1803.44|1805.92|1805.62|1806.37|1805.99|1803.39|1803.07|5303
1631642400000|2021-09-14 18:00:00|1805.91|1805.61|1803.28|1802.98|1806.94|1806.56|1803.17|1802.8|6085
1631646000000|2021-09-14 19:00:00|1803.32|1803.02|1805.39|1805.09|1805.74|1805.24|1803.13|1802.77|5610
1631649600000|2021-09-14 20:00:00|1805.49|1804.99|1804.93|1804.43|1805.7|1805.31|1804.62|1804.23|2323
1631656800000|2021-09-14 22:00:00|1804.65|1804.15|1804.34|1803.84|1804.82|1804.32|1803.76|1803.35|2456
1631660400000|2021-09-14 23:00:00|1804.35|1803.85|1804.04|1803.54|1804.99|1804.49|1803.87|1803.51|2086
1631664000000|2021-09-15 00:00:00|1804.05|1803.55|1803.2|1802.7|1804.49|1804.11|1802.84|1802.41|3572
1631667600000|2021-09-15 01:00:00|1803.19|1802.69|1804.06|1803.56|1804.42|1803.92|1801.59|1801.22|6743
1631671200000|2021-09-15 02:00:00|1804.05|1803.55|1803.14|1802.64|1804.98|1804.48|1802.42|1801.92|5792
1631674800000|2021-09-15 03:00:00|1803.15|1802.65|1803.77|1803.27|1804.15|1803.71|1802.66|1802.27|3486
1631678400000|2021-09-15 04:00:00|1803.76|1803.26|1803.7|1803.2|1804.14|1803.77|1802.74|1802.38|3024
1631682000000|2021-09-15 05:00:00|1803.69|1803.19|1803.11|1802.61|1804.36|1803.86|1802.04|1801.54|4794
1631685600000|2021-09-15 06:00:00|1803.12|1802.62|1800.67|1800.37|1804.63|1804.28|1799.96|1799.46|10524
1631689200000|2021-09-15 07:00:00|1800.68|1800.38|1802.25|1801.75|1802.59|1802.18|1799.83|1799.5|8491
1631692800000|2021-09-15 08:00:00|1802.26|1801.76|1800.88|1800.38|1803.03|1802.62|1799.12|1798.72|7846
1631696400000|2021-09-15 09:00:00|1800.86|1800.36|1802.17|1801.67|1802.86|1802.47|1800.08|1799.6|6703
1631700000000|2021-09-15 10:00:00|1802.1|1801.8|1802.76|1802.26|1802.8|1802.3|1801.16|1800.77|5281
1631703600000|2021-09-15 11:00:00|1802.82|1802.32|1802.43|1801.93|1803.71|1803.41|1801.54|1801.15|7530
1631707200000|2021-09-15 12:00:00|1802.33|1802.03|1796.82|1796.52|1807.11|1806.81|1795.22|1794.74|13682
1631710800000|2021-09-15 13:00:00|1796.84|1796.54|1797.14|1796.64|1800.31|1800.01|1794.65|1794.34|16401
1631714400000|2021-09-15 14:00:00|1797|1796.7|1794.19|1793.89|1798.4|1798.1|1792.01|1791.71|15822
1631718000000|2021-09-15 15:00:00|1794.18|1793.88|1794.16|1793.86|1795.29|1794.98|1791.56|1791.2|11501
1631721600000|2021-09-15 16:00:00|1794.2|1793.9|1793.4|1793.1|1794.2|1793.9|1792|1791.6|6412
1631725200000|2021-09-15 17:00:00|1793.39|1793.09|1792.71|1792.21|1794.38|1793.99|1792.6|1792.21|4592
1631728800000|2021-09-15 18:00:00|1792.73|1792.43|1793.42|1793.12|1793.71|1793.31|1790.95|1790.6|4593
1631732400000|2021-09-15 19:00:00|1793.38|1793.08|1794.47|1794.17|1794.63|1794.24|1791.94|1791.54|4394
1631736000000|2021-09-15 20:00:00|1794.55|1794.25|1794.65|1794.15|1794.72|1794.26|1793.45|1792.95|2179
1631743200000|2021-09-15 22:00:00|1794.54|1794.04|1794.65|1794.15|1796|1795.66|1793.92|1793.59|3265
1631746800000|2021-09-15 23:00:00|1794.68|1794.18|1795.3|1795|1795.67|1795.17|1793.66|1793.27|2583
1631750400000|2021-09-16 00:00:00|1795.33|1795.03|1795.31|1794.81|1795.75|1795.36|1793.99|1793.49|4181
1631754000000|2021-09-16 01:00:00|1795.32|1794.82|1796.08|1795.58|1796.41|1795.92|1792.68|1792.34|7052
1631757600000|2021-09-16 02:00:00|1796.07|1795.57|1794.54|1794.04|1796.51|1796.1|1794.36|1794.04|4468
1631761200000|2021-09-16 03:00:00|1794.48|1793.98|1791.74|1791.24|1794.64|1794.27|1791.22|1790.83|4100
1631764800000|2021-09-16 04:00:00|1791.73|1791.23|1791.38|1790.88|1792.26|1791.81|1789.85|1789.46|3434
1631768400000|2021-09-16 05:00:00|1791.39|1790.89|1787.11|1786.61|1792.52|1792.18|1786.16|1785.86|6756
1631772000000|2021-09-16 06:00:00|1787.08|1786.58|1785.97|1785.67|1787.53|1787.11|1784.32|1783.86|10300
1631775600000|2021-09-16 07:00:00|1785.93|1785.63|1786.2|1785.7|1787.1|1786.71|1783.02|1782.63|9769
1631779200000|2021-09-16 08:00:00|1786.3|1785.8|1784.94|1784.64|1786.86|1786.42|1784.25|1783.91|7933
1631782800000|2021-09-16 09:00:00|1784.92|1784.62|1778.23|1777.73|1785.03|1784.62|1778.01|1777.53|9372
1631786400000|2021-09-16 10:00:00|1778.24|1777.74|1779.83|1779.33|1780.7|1780.2|1775.66|1775.34|9090
1631790000000|2021-09-16 11:00:00|1779.82|1779.32|1771.58|1771.08|1780.03|1779.61|1771.47|1770.97|10232
1631793600000|2021-09-16 12:00:00|1771.57|1771.07|1762.84|1762.54|1773.57|1773.07|1760.83|1760.34|18060
1631797200000|2021-09-16 13:00:00|1762.9|1762.6|1753.43|1752.93|1763.18|1762.88|1745.56|1745.06|19794
1631800800000|2021-09-16 14:00:00|1753.14|1752.84|1754.29|1753.79|1756.63|1756.15|1749.08|1748.58|17163
1631804400000|2021-09-16 15:00:00|1753.96|1753.66|1755.03|1754.73|1758.78|1758.36|1752.78|1752.41|11322
1631808000000|2021-09-16 16:00:00|1754.95|1754.65|1755.19|1754.69|1755.64|1755.28|1753.34|1752.95|7044
1631811600000|2021-09-16 17:00:00|1755.18|1754.68|1756.53|1756.03|1757.42|1757.09|1754.37|1753.98|6836
1631815200000|2021-09-16 18:00:00|1756.54|1756.04|1754.26|1753.96|1757.06|1756.65|1753.69|1753.31|4929
1631818800000|2021-09-16 19:00:00|1754.27|1753.97|1754.56|1754.26|1755.88|1755.48|1753.84|1753.44|5924
1631822400000|2021-09-16 20:00:00|1754.51|1754.21|1753.72|1753.22|1755.01|1754.57|1751.86|1751.4|3463
1631829600000|2021-09-16 22:00:00|1753.96|1753.46|1754.13|1753.63|1754.34|1753.84|1752.77|1752.37|2216
1631833200000|2021-09-16 23:00:00|1754.12|1753.62|1754.2|1753.7|1755|1754.57|1753.85|1753.44|2116
1631836800000|2021-09-17 00:00:00|1754.19|1753.69|1756.73|1756.23|1756.78|1756.33|1754.09|1753.69|4442
1631840400000|2021-09-17 01:00:00|1756.75|1756.25|1755.21|1754.91|1758.44|1758.05|1754.96|1754.55|9234
1631844000000|2021-09-17 02:00:00|1755.19|1754.89|1758.37|1757.87|1758.45|1758.02|1755.17|1754.75|5785
1631847600000|2021-09-17 03:00:00|1758.38|1757.88|1758.33|1758.03|1759.76|1759.41|1757.84|1757.44|4063
1631851200000|2021-09-17 04:00:00|1758.25|1757.95|1760.73|1760.23|1760.83|1760.46|1758.05|1757.75|3226
1631854800000|2021-09-17 05:00:00|1760.74|1760.24|1763.18|1762.68|1763.19|1762.74|1760.12|1759.72|5419
1631858400000|2021-09-17 06:00:00|1763.2|1762.7|1763.6|1763.1|1765.74|1765.35|1761.97|1761.47|9285
1631862000000|2021-09-17 07:00:00|1763.61|1763.11|1761.77|1761.27|1764.7|1764.2|1760.37|1759.87|8787
1631865600000|2021-09-17 08:00:00|1761.78|1761.28|1766.27|1765.77|1766.49|1766.1|1761.38|1761|8478
1631869200000|2021-09-17 09:00:00|1766.24|1765.74|1766.45|1765.95|1767.82|1767.32|1764.92|1764.5|8143
1631872800000|2021-09-17 10:00:00|1766.42|1765.92|1762|1761.5|1767.35|1766.98|1761.72|1761.29|8818
1631876400000|2021-09-17 11:00:00|1762.03|1761.53|1760.15|1759.85|1762.13|1761.73|1758.44|1758.06|8887
1631880000000|2021-09-17 12:00:00|1760.14|1759.84|1753.26|1752.96|1763.83|1763.46|1752.9|1752.6|12871
1631883600000|2021-09-17 13:00:00|1753.27|1752.97|1750.26|1749.76|1755.98|1755.59|1748.77|1748.44|18005
1631887200000|2021-09-17 14:00:00|1750.28|1749.78|1751.75|1751.25|1757.37|1756.95|1747.66|1747.16|17359
1631890800000|2021-09-17 15:00:00|1751.77|1751.27|1753|1752.5|1755.73|1755.37|1750.87|1750.37|10211
1631894400000|2021-09-17 16:00:00|1752.99|1752.49|1751.83|1751.33|1754.75|1754.37|1751.09|1750.69|6962
1631898000000|2021-09-17 17:00:00|1751.82|1751.32|1751.07|1750.57|1753|1752.51|1750.46|1750.06|6016
1631901600000|2021-09-17 18:00:00|1751.05|1750.55|1753.26|1752.76|1753.82|1753.52|1750.37|1749.87|4351
1631905200000|2021-09-17 19:00:00|1753.21|1752.71|1751.88|1751.38|1754.62|1754.12|1751.27|1750.94|5323
1631908800000|2021-09-17 20:00:00|1751.87|1751.37|1755.08|1754.58|1756.93|1756.43|1751.77|1751.27|2429
1632088800000|2021-09-19 22:00:00|1754.45|1753.65|1754.47|1753.97|1755.59|1755.09|1751.51|1751.01|4702
1632092400000|2021-09-19 23:00:00|1754.4|1753.9|1754.47|1753.97|1755.51|1755.06|1752.47|1751.97|3422
1632096000000|2021-09-20 00:00:00|1754.48|1753.98|1752.83|1752.33|1754.91|1754.41|1752.45|1751.95|3371
1632099600000|2021-09-20 01:00:00|1752.81|1752.31|1750.64|1750.34|1753.29|1752.89|1750.64|1750.14|4213
1632103200000|2021-09-20 02:00:00|1750.67|1750.37|1749.17|1748.67|1750.67|1750.37|1742.36|1741.86|7168
1632106800000|2021-09-20 03:00:00|1749.16|1748.66|1746.6|1746.1|1750.19|1749.69|1746.28|1745.78|3995
1632110400000|2021-09-20 04:00:00|1746.54|1746.04|1748.86|1748.36|1749.75|1749.25|1745.32|1744.82|4419
1632114000000|2021-09-20 05:00:00|1748.87|1748.37|1750.92|1750.42|1752.31|1751.88|1748.05|1747.55|3955
1632117600000|2021-09-20 06:00:00|1750.94|1750.44|1753.55|1753.05|1754.16|1753.66|1749.57|1749.07|6912
1632121200000|2021-09-20 07:00:00|1753.13|1752.83|1754.63|1754.13|1755.19|1754.79|1751.07|1750.68|8456
1632124800000|2021-09-20 08:00:00|1754.6|1754.1|1757.77|1757.47|1757.89|1757.47|1753.26|1752.92|7247
1632128400000|2021-09-20 09:00:00|1757.76|1757.46|1759.16|1758.86|1759.84|1759.44|1756.74|1756.38|7378
1632132000000|2021-09-20 10:00:00|1759.12|1758.82|1757.23|1756.93|1760.46|1760.07|1757.19|1756.82|6592
1632135600000|2021-09-20 11:00:00|1757.17|1756.87|1756.07|1755.57|1758.68|1758.25|1754.44|1753.94|7997
1632139200000|2021-09-20 12:00:00|1755.86|1755.56|1760.39|1759.89|1761.54|1761.04|1755.31|1754.86|11806
1632142800000|2021-09-20 13:00:00|1760.41|1759.91|1758.74|1758.24|1760.73|1760.25|1754.76|1754.26|13578
1632146400000|2021-09-20 14:00:00|1758.75|1758.25|1765.41|1764.91|1767.21|1766.83|1756.57|1756.07|15732
1632150000000|2021-09-20 15:00:00|1765.44|1764.94|1762.28|1761.78|1767.2|1766.81|1761.17|1760.68|9204
1632153600000|2021-09-20 16:00:00|1762.29|1761.79|1761.75|1761.45|1762.92|1762.42|1759.49|1758.99|7576
1632157200000|2021-09-20 17:00:00|1761.77|1761.47|1763.04|1762.54|1764.49|1764.09|1761.54|1761.19|6386
1632160800000|2021-09-20 18:00:00|1763.03|1762.53|1762.02|1761.52|1763.4|1763|1761.12|1760.62|5603
1632164400000|2021-09-20 19:00:00|1761.99|1761.49|1764.08|1763.58|1765.25|1764.75|1761.57|1761.26|6250
1632168000000|2021-09-20 20:00:00|1764.28|1763.78|1764.3|1763.8|1765.84|1765.45|1763.58|1763.08|2526
1632175200000|2021-09-20 22:00:00|1764.95|1764.45|1764.39|1763.89|1765.35|1764.9|1764.18|1763.68|1895
1632178800000|2021-09-20 23:00:00|1764.47|1763.97|1765.27|1764.77|1765.76|1765.36|1764.22|1763.72|2300
1632182400000|2021-09-21 00:00:00|1765.29|1764.79|1763.7|1763.2|1765.95|1765.45|1762.83|1762.33|4666
1632186000000|2021-09-21 01:00:00|1763.69|1763.19|1765.97|1765.47|1766.09|1765.62|1763.33|1762.83|4762
1632189600000|2021-09-21 02:00:00|1765.98|1765.48|1763.07|1762.57|1766.41|1765.96|1762.61|1762.11|3102
1632193200000|2021-09-21 03:00:00|1763.06|1762.56|1762.21|1761.71|1763.71|1763.21|1761.99|1761.49|2932
1632196800000|2021-09-21 04:00:00|1762.23|1761.73|1761.54|1761.04|1762.94|1762.51|1761.08|1760.58|2582
1632200400000|2021-09-21 05:00:00|1761.56|1761.06|1762.98|1762.48|1763.6|1763.1|1761.35|1760.85|3229
1632204000000|2021-09-21 06:00:00|1762.82|1762.32|1760.97|1760.47|1764.08|1763.58|1760.63|1760.17|6237
1632207600000|2021-09-21 07:00:00|1760.94|1760.44|1760.97|1760.47|1762.63|1762.25|1758.19|1757.74|8329
1632211200000|2021-09-21 08:00:00|1760.98|1760.48|1764.73|1764.23|1765.91|1765.45|1759.51|1759.1|7926
1632214800000|2021-09-21 09:00:00|1764.71|1764.21|1766.63|1766.33|1767.37|1767.02|1764.06|1763.71|6740
1632218400000|2021-09-21 10:00:00|1766.8|1766.5|1766.25|1765.75|1768.49|1768.14|1766.13|1765.74|6062
1632222000000|2021-09-21 11:00:00|1766.26|1765.76|1768.19|1767.69|1768.66|1768.21|1765.61|1765.2|6510
1632225600000|2021-09-21 12:00:00|1768.23|1767.73|1772.06|1771.76|1775.36|1774.88|1766.86|1766.48|13529
1632229200000|2021-09-21 13:00:00|1772.13|1771.83|1772.98|1772.68|1775.41|1775.01|1769.93|1769.43|13852
1632232800000|2021-09-21 14:00:00|1772.94|1772.64|1777.95|1777.65|1778.81|1778.41|1771.88|1771.5|13661
1632236400000|2021-09-21 15:00:00|1777.9|1777.6|1777.68|1777.18|1782.04|1781.71|1777.38|1776.88|9796
1632240000000|2021-09-21 16:00:00|1777.67|1777.17|1776.96|1776.46|1778.21|1777.74|1775.62|1775.31|6377
1632243600000|2021-09-21 17:00:00|1776.97|1776.47|1776.77|1776.27|1778.58|1778.08|1775.77|1775.34|6264
1632247200000|2021-09-21 18:00:00|1776.76|1776.26|1775.56|1775.26|1776.77|1776.27|1775.06|1774.59|5929
1632250800000|2021-09-21 19:00:00|1775.57|1775.27|1775.56|1775.06|1776.18|1775.68|1774.53|1774.03|4880
1632254400000|2021-09-21 20:00:00|1775.57|1775.07|1774.85|1774.35|1775.74|1775.24|1774.19|1773.69|1993
1632261600000|2021-09-21 22:00:00|1775.05|1774.55|1774.63|1774.13|1775.61|1775.15|1774.62|1774.12|1827
1632265200000|2021-09-21 23:00:00|1774.64|1774.14|1775.26|1774.76|1775.47|1774.97|1774.27|1773.77|1967
1632268800000|2021-09-22 00:00:00|1775.27|1774.77|1773.02|1772.52|1775.78|1775.29|1772.65|1772.19|4473
1632272400000|2021-09-22 01:00:00|1772.99|1772.49|1776.88|1776.38|1777.36|1776.97|1772.55|1772.18|11769
1632276000000|2021-09-22 02:00:00|1776.84|1776.34|1779.09|1778.59|1779.61|1779.11|1776.84|1776.34|5486
1632279600000|2021-09-22 03:00:00|1779.1|1778.6|1777.96|1777.46|1779.21|1778.71|1777.16|1776.66|4136
1632283200000|2021-09-22 04:00:00|1777.95|1777.45|1776.2|1775.7|1778.13|1777.63|1776.15|1775.65|2938
1632286800000|2021-09-22 05:00:00|1776.19|1775.69|1778.06|1777.56|1779.71|1779.21|1776.18|1775.68|4893
1632290400000|2021-09-22 06:00:00|1778.1|1777.6|1779.55|1779.05|1780.7|1780.2|1777.84|1777.34|7263
1632294000000|2021-09-22 07:00:00|1779.54|1779.04|1777.48|1776.98|1780.41|1779.92|1777.11|1776.7|7889
1632297600000|2021-09-22 08:00:00|1777.47|1776.97|1775.97|1775.47|1778.3|1777.81|1773.97|1773.57|5826
1632301200000|2021-09-22 09:00:00|1775.9|1775.6|1776.73|1776.23|1777.19|1776.69|1774.9|1774.46|4150
1632304800000|2021-09-22 10:00:00|1776.75|1776.25|1775.12|1774.62|1776.75|1776.25|1774.08|1773.63|4342
1632308400000|2021-09-22 11:00:00|1775.14|1774.64|1772.83|1772.33|1775.71|1775.21|1772.4|1771.9|5117
1632312000000|2021-09-22 12:00:00|1772.82|1772.32|1773.18|1772.68|1775.47|1774.98|1771.71|1771.3|9039
1632315600000|2021-09-22 13:00:00|1773.17|1772.67|1774.61|1774.11|1778.71|1778.31|1772.79|1772.43|12566
1632319200000|2021-09-22 14:00:00|1774.62|1774.12|1774.88|1774.38|1778.23|1777.82|1773.14|1772.75|12003
1632322800000|2021-09-22 15:00:00|1774.89|1774.39|1778.32|1777.82|1779.66|1779.16|1774.89|1774.39|8491
1632326400000|2021-09-22 16:00:00|1778.34|1777.84|1778.38|1777.88|1779.46|1779.04|1777.66|1777.16|5234
1632330000000|2021-09-22 17:00:00|1778.39|1777.89|1776.31|1775.81|1779.55|1779.05|1775.61|1775.11|5829
1632333600000|2021-09-22 18:00:00|1776.3|1775.8|1767.42|1766.92|1787.57|1787.07|1766.13|1765.75|22234
1632337200000|2021-09-22 19:00:00|1767.45|1766.95|1768.86|1768.36|1774.85|1774.35|1764.97|1764.47|16399
1632340800000|2021-09-22 20:00:00|1768.95|1768.45|1768.62|1768.12|1769.31|1768.81|1766.54|1766.04|3729
1632348000000|2021-09-22 22:00:00|1768.8|1768.3|1768.56|1768.06|1769.77|1769.27|1768.08|1767.58|4482
1632351600000|2021-09-22 23:00:00|1768.55|1768.05|1767.31|1766.81|1768.98|1768.53|1767.01|1766.51|3026
1632355200000|2021-09-23 00:00:00|1767.32|1766.82|1766.16|1765.66|1768|1767.5|1764.62|1764.12|4188
1632358800000|2021-09-23 01:00:00|1766.05|1765.55|1763.7|1763.2|1766.07|1765.57|1761.07|1760.57|7852
1632362400000|2021-09-23 02:00:00|1763.72|1763.22|1763.41|1762.91|1764.58|1764.08|1761.35|1760.85|7475
1632366000000|2021-09-23 03:00:00|1763.39|1762.89|1764.44|1763.94|1764.99|1764.61|1762.76|1762.35|4043
1632369600000|2021-09-23 04:00:00|1764.43|1763.93|1764.81|1764.31|1765.16|1764.66|1763.64|1763.14|2364
1632373200000|2021-09-23 05:00:00|1764.8|1764.3|1765.78|1765.28|1767.12|1766.68|1764.12|1763.74|4823
1632376800000|2021-09-23 06:00:00|1765.77|1765.27|1764.5|1764|1765.83|1765.37|1762.52|1762.07|9080
1632380400000|2021-09-23 07:00:00|1764.47|1763.97|1767.12|1766.62|1767.59|1767.2|1760.53|1760.03|10861
1632384000000|2021-09-23 08:00:00|1767.1|1766.6|1769.13|1768.63|1770.03|1769.56|1765.81|1765.38|8928
1632387600000|2021-09-23 09:00:00|1769.12|1768.62|1771.16|1770.66|1774.11|1773.73|1768.58|1768.2|9353
1632391200000|2021-09-23 10:00:00|1771.19|1770.69|1774.84|1774.54|1776.85|1776.35|1770.92|1770.43|10868
1632394800000|2021-09-23 11:00:00|1774.8|1774.5|1773.56|1773.06|1775.14|1774.84|1771.65|1771.27|11126
1632398400000|2021-09-23 12:00:00|1773.46|1772.96|1763.94|1763.64|1774.37|1774.07|1763.18|1762.68|14898
1632402000000|2021-09-23 13:00:00|1764.01|1763.71|1751.45|1750.95|1764.79|1764.3|1750.02|1749.52|19005
1632405600000|2021-09-23 14:00:00|1751.42|1750.92|1752.38|1751.88|1755.72|1755.32|1749.04|1748.73|16035
1632409200000|2021-09-23 15:00:00|1752.42|1751.92|1752.2|1751.7|1753.46|1753.08|1746.08|1745.78|14040
1632412800000|2021-09-23 16:00:00|1752.17|1751.67|1750.25|1749.75|1752.49|1752.08|1749.81|1749.4|6640
1632416400000|2021-09-23 17:00:00|1750.26|1749.76|1752.95|1752.65|1753.53|1753.16|1749.74|1749.33|6163
1632420000000|2021-09-23 18:00:00|1752.94|1752.64|1751.01|1750.71|1753.11|1752.81|1750.35|1749.95|5244
1632423600000|2021-09-23 19:00:00|1750.99|1750.69|1748.97|1748.67|1751.23|1750.83|1747.92|1747.55|5301
1632427200000|2021-09-23 20:00:00|1748.89|1748.59|1743|1742.5|1748.89|1748.59|1737.99|1737.49|6318
1632434400000|2021-09-23 22:00:00|1743.98|1743.48|1745.06|1744.56|1745.57|1745.07|1743.85|1743.35|2835
1632438000000|2021-09-23 23:00:00|1745|1744.5|1746.55|1746.05|1747.54|1747.04|1744.91|1744.41|2997
1632441600000|2021-09-24 00:00:00|1746.57|1746.07|1748.67|1748.17|1749.15|1748.74|1746.11|1745.61|5392
1632445200000|2021-09-24 01:00:00|1748.66|1748.16|1750.6|1750.1|1751.06|1750.57|1746.86|1746.48|7416
1632448800000|2021-09-24 02:00:00|1750.58|1750.08|1752.21|1751.71|1752.24|1751.74|1748.97|1748.47|6347
1632452400000|2021-09-24 03:00:00|1752.2|1751.7|1752.57|1752.07|1753.1|1752.69|1751.92|1751.42|4611
1632456000000|2021-09-24 04:00:00|1752.56|1752.06|1751.67|1751.17|1753.18|1752.68|1751.01|1750.58|3388
1632459600000|2021-09-24 05:00:00|1751.68|1751.18|1755.5|1755|1755.6|1755.14|1750.48|1750.13|5599
1632463200000|2021-09-24 06:00:00|1755.53|1755.03|1754.14|1753.84|1756.89|1756.41|1753.36|1752.86|9637
1632466800000|2021-09-24 07:00:00|1754.22|1753.92|1755.11|1754.61|1755.52|1755.11|1752.96|1752.46|9492
1632470400000|2021-09-24 08:00:00|1755.13|1754.63|1755.68|1755.18|1757.11|1756.76|1753.55|1753.16|7585
1632474000000|2021-09-24 09:00:00|1755.69|1755.19|1754.62|1754.12|1755.87|1755.46|1754.18|1753.77|7092
1632477600000|2021-09-24 10:00:00|1754.6|1754.1|1756.32|1756.02|1756.57|1756.14|1753.88|1753.53|7091
1632481200000|2021-09-24 11:00:00|1756.33|1756.03|1749.74|1749.44|1757.89|1757.5|1749.72|1749.42|8691
1632484800000|2021-09-24 12:00:00|1749.59|1749.29|1745.42|1745.12|1751.72|1751.36|1744.92|1744.53|14085
1632488400000|2021-09-24 13:00:00|1745.43|1745.13|1743.17|1742.67|1745.63|1745.33|1740.66|1740.36|16265
1632492000000|2021-09-24 14:00:00|1743.16|1742.66|1749.37|1748.87|1749.55|1749.15|1743.04|1742.63|14525
1632495600000|2021-09-24 15:00:00|1749.38|1748.88|1753|1752.5|1754.23|1753.92|1748.98|1748.68|10510
1632499200000|2021-09-24 16:00:00|1752.96|1752.46|1751.37|1750.87|1754.05|1753.65|1750.81|1750.49|6948
1632502800000|2021-09-24 17:00:00|1751.23|1750.93|1749.93|1749.63|1752.06|1751.69|1749.88|1749.49|5434
1632506400000|2021-09-24 18:00:00|1749.94|1749.64|1746.97|1746.67|1750.21|1749.81|1746.67|1746.31|5486
1632510000000|2021-09-24 19:00:00|1746.96|1746.66|1746.96|1746.66|1748.27|1747.87|1746.2|1745.8|4348
1632513600000|2021-09-24 20:00:00|1746.94|1746.64|1750.93|1750.43|1751.2|1750.7|1746.63|1746.21|2537
1632693600000|2021-09-26 22:00:00|1748.8|1748|1749.4|1748.9|1751.16|1750.66|1748.8|1748|2726
1632697200000|2021-09-26 23:00:00|1749.38|1748.88|1749.89|1749.39|1750.19|1749.79|1748.46|1748.03|2877
1632700800000|2021-09-27 00:00:00|1749.88|1749.38|1754.3|1753.8|1754.86|1754.47|1749.47|1749|5162
1632704400000|2021-09-27 01:00:00|1754.31|1753.81|1759.11|1758.81|1760.11|1759.65|1753.39|1753|8488
1632708000000|2021-09-27 02:00:00|1759.12|1758.82|1760.01|1759.71|1761.14|1760.72|1758.75|1758.34|6071
1632711600000|2021-09-27 03:00:00|1760.11|1759.61|1759.61|1759.11|1760.9|1760.51|1758.95|1758.57|4103
1632715200000|2021-09-27 04:00:00|1759.6|1759.1|1759.3|1758.8|1759.99|1759.59|1758.19|1757.8|2938
1632718800000|2021-09-27 05:00:00|1759.31|1758.81|1759.63|1759.13|1760.58|1760.19|1758.42|1758|4531
1632722400000|2021-09-27 06:00:00|1759.65|1759.15|1757.79|1757.49|1759.65|1759.23|1755.66|1755.18|9552
1632726000000|2021-09-27 07:00:00|1757.78|1757.48|1754.04|1753.74|1761.05|1760.66|1754.04|1753.74|8897
1632729600000|2021-09-27 08:00:00|1754.02|1753.72|1751.12|1750.62|1755.43|1755.05|1750.28|1749.9|9709
1632733200000|2021-09-27 09:00:00|1751.04|1750.74|1748.69|1748.39|1753.03|1752.73|1748.09|1747.68|8931
1632736800000|2021-09-27 10:00:00|1748.67|1748.37|1748.84|1748.54|1750.01|1749.61|1745.06|1744.71|8432
1632740400000|2021-09-27 11:00:00|1748.85|1748.55|1748.47|1748.17|1750.52|1750.19|1747.74|1747.37|8001
1632744000000|2021-09-27 12:00:00|1748.5|1748.2|1754.09|1753.79|1755.32|1755.02|1748.37|1747.97|14699
1632747600000|2021-09-27 13:00:00|1754.05|1753.75|1756.2|1755.9|1758.1|1757.8|1750.16|1749.76|15782
1632751200000|2021-09-27 14:00:00|1756.25|1755.95|1749.32|1749.02|1757.13|1756.8|1748.96|1748.64|13581
1632754800000|2021-09-27 15:00:00|1749.27|1748.97|1751.35|1751.05|1753.52|1753.18|1748.87|1748.57|10499
1632758400000|2021-09-27 16:00:00|1751.34|1751.04|1752.44|1752.14|1754.33|1753.94|1751.3|1750.93|6996
1632762000000|2021-09-27 17:00:00|1752.41|1752.11|1752.09|1751.59|1752.98|1752.68|1751.73|1751.34|4653
1632765600000|2021-09-27 18:00:00|1752.1|1751.6|1750.69|1750.19|1752.48|1752.09|1750.47|1750.08|4312
1632769200000|2021-09-27 19:00:00|1750.51|1750.21|1750.55|1750.25|1751.32|1750.95|1750.11|1749.66|4225
1632772800000|2021-09-27 20:00:00|1750.65|1750.35|1750.4|1749.9|1751.06|1750.56|1750.1|1749.69|2256
1632780000000|2021-09-27 22:00:00|1750.66|1750.16|1751.59|1751.29|1751.86|1751.46|1750.49|1749.99|2259
1632783600000|2021-09-27 23:00:00|1751.58|1751.28|1751.53|1751.03|1751.99|1751.59|1750.48|1750.07|2072
1632787200000|2021-09-28 00:00:00|1751.54|1751.04|1749.8|1749.5|1751.67|1751.28|1749.62|1749.23|3703
1632790800000|2021-09-28 01:00:00|1749.79|1749.49|1753.35|1752.85|1753.47|1753.11|1747.37|1747.01|7542
1632794400000|2021-09-28 02:00:00|1753.34|1752.84|1752.97|1752.47|1754.78|1754.38|1752.12|1751.72|5977
1632798000000|2021-09-28 03:00:00|1753.01|1752.51|1750.12|1749.62|1753.55|1753.14|1749.79|1749.29|4394
1632801600000|2021-09-28 04:00:00|1750.15|1749.65|1751.54|1751.04|1751.69|1751.26|1749.7|1749.22|3095
1632805200000|2021-09-28 05:00:00|1751.55|1751.05|1749|1748.5|1752.16|1751.79|1747.64|1747.32|5753
1632808800000|2021-09-28 06:00:00|1749.01|1748.51|1741.19|1740.69|1749.03|1748.6|1740.72|1740.42|12662
1632812400000|2021-09-28 07:00:00|1741.16|1740.66|1744.15|1743.65|1744.83|1744.52|1736.05|1735.75|14065
1632816000000|2021-09-28 08:00:00|1744.04|1743.74|1743.22|1742.72|1744.95|1744.57|1740.56|1740.18|10226
1632819600000|2021-09-28 09:00:00|1743.21|1742.71|1738.51|1738.01|1744.16|1743.7|1737.81|1737.48|9768
1632823200000|2021-09-28 10:00:00|1738.42|1738.12|1733.74|1733.44|1740.94|1740.57|1732.61|1732.24|9862
1632826800000|2021-09-28 11:00:00|1733.73|1733.43|1734.66|1734.36|1736.9|1736.56|1731.99|1731.61|12757
1632830400000|2021-09-28 12:00:00|1734.64|1734.34|1730.7|1730.2|1738.47|1738.15|1728.38|1727.95|15861
1632834000000|2021-09-28 13:00:00|1730.67|1730.17|1734.99|1734.49|1741.55|1741.05|1729.27|1728.97|17324
1632837600000|2021-09-28 14:00:00|1734.88|1734.38|1733.14|1732.84|1740.91|1740.57|1731.71|1731.24|18659
1632841200000|2021-09-28 15:00:00|1733.15|1732.85|1736.79|1736.49|1740.46|1740.01|1733.13|1732.75|13331
1632844800000|2021-09-28 16:00:00|1736.84|1736.54|1738.2|1737.7|1739.4|1738.99|1736.19|1735.82|8940
1632848400000|2021-09-28 17:00:00|1738.19|1737.69|1735.18|1734.88|1738.64|1738.15|1735.18|1734.8|8558
1632852000000|2021-09-28 18:00:00|1735.19|1734.89|1734.83|1734.53|1735.52|1735.13|1734.16|1733.79|6808
1632855600000|2021-09-28 19:00:00|1734.84|1734.54|1733.65|1733.35|1734.9|1734.54|1733.05|1732.65|6151
1632859200000|2021-09-28 20:00:00|1733.59|1733.29|1734.41|1733.91|1734.56|1734.06|1733.09|1732.62|3159
1632866400000|2021-09-28 22:00:00|1734.45|1733.95|1734.83|1734.33|1735.19|1734.69|1734.17|1733.67|1757
1632870000000|2021-09-28 23:00:00|1734.81|1734.31|1735.64|1735.14|1735.66|1735.25|1734.04|1733.6|1695
1632873600000|2021-09-29 00:00:00|1735.65|1735.15|1734.4|1733.9|1736.13|1735.73|1733.59|1733.11|4650
1632877200000|2021-09-29 01:00:00|1734.39|1733.89|1737.44|1737.14|1737.99|1737.6|1734.26|1733.76|8141
1632880800000|2021-09-29 02:00:00|1737.45|1737.15|1740.39|1739.89|1741.66|1741.28|1736.49|1736.16|5984
1632884400000|2021-09-29 03:00:00|1740.38|1739.88|1740.79|1740.49|1741.26|1740.85|1739.34|1738.98|4254
1632888000000|2021-09-29 04:00:00|1740.81|1740.51|1738.5|1738|1740.92|1740.52|1737.87|1737.51|3307
1632891600000|2021-09-29 05:00:00|1738.54|1738.04|1739.85|1739.35|1740.83|1740.46|1737.33|1736.89|6014
1632895200000|2021-09-29 06:00:00|1739.83|1739.33|1740.67|1740.37|1741.03|1740.65|1737.24|1736.85|12573
1632898800000|2021-09-29 07:00:00|1740.68|1740.38|1740.26|1739.96|1742.42|1742.11|1736.98|1736.5|11886
1632902400000|2021-09-29 08:00:00|1740.29|1739.99|1743.33|1742.83|1743.42|1742.92|1738.51|1738.11|8970
1632906000000|2021-09-29 09:00:00|1743.34|1742.84|1743.05|1742.55|1743.58|1743.08|1741.12|1740.72|7086
1632909600000|2021-09-29 10:00:00|1742.96|1742.66|1745.63|1745.13|1745.81|1745.39|1742.38|1741.98|6478
1632913200000|2021-09-29 11:00:00|1745.66|1745.16|1743.76|1743.46|1745.66|1745.21|1741.12|1740.79|8845
1632916800000|2021-09-29 12:00:00|1743.64|1743.34|1738.53|1738.23|1743.84|1743.5|1737.21|1736.87|11827
1632920400000|2021-09-29 13:00:00|1738.62|1738.32|1737.2|1736.7|1740.79|1740.36|1735.9|1735.6|17718
1632924000000|2021-09-29 14:00:00|1737.16|1736.66|1728.69|1728.39|1738.09|1737.75|1725.72|1725.38|17212
1632927600000|2021-09-29 15:00:00|1728.59|1728.29|1730.99|1730.49|1734.28|1733.81|1728.59|1728.22|11887
1632931200000|2021-09-29 16:00:00|1731.01|1730.51|1724.94|1724.44|1731.06|1730.76|1724.75|1724.38|8783
1632934800000|2021-09-29 17:00:00|1724.97|1724.47|1723.24|1722.94|1726|1725.7|1721.83|1721.45|9639
1632938400000|2021-09-29 18:00:00|1723.25|1722.95|1725.72|1725.42|1726.3|1725.91|1722.81|1722.46|7302
1632942000000|2021-09-29 19:00:00|1725.65|1725.35|1726.06|1725.76|1726.23|1725.84|1723.8|1723.4|6012
1632945600000|2021-09-29 20:00:00|1726.03|1725.73|1726.74|1726.24|1727.07|1726.57|1725.33|1724.95|2756
1632952800000|2021-09-29 22:00:00|1727.05|1726.55|1727.83|1727.33|1728.21|1727.79|1726.65|1726.15|1964
1632956400000|2021-09-29 23:00:00|1727.82|1727.32|1729.16|1728.66|1729.6|1729.21|1727.31|1726.91|2138
1632960000000|2021-09-30 00:00:00|1729.17|1728.67|1730.39|1729.89|1730.9|1730.49|1729.04|1728.63|4552
1632963600000|2021-09-30 01:00:00|1730.4|1729.9|1731.57|1731.27|1732.79|1732.38|1729.04|1728.64|8665
1632967200000|2021-09-30 02:00:00|1731.62|1731.32|1732.53|1732.23|1733.89|1733.5|1731.49|1731.11|6392
1632970800000|2021-09-30 03:00:00|1732.62|1732.32|1733.28|1732.78|1735.22|1734.75|1732.59|1732.19|4426
1632974400000|2021-09-30 04:00:00|1733.27|1732.77|1733.03|1732.53|1733.56|1733.17|1730.77|1730.37|3682
1632978000000|2021-09-30 05:00:00|1733.04|1732.54|1732.15|1731.65|1733.88|1733.55|1731.35|1730.9|5862
1632981600000|2021-09-30 06:00:00|1732.04|1731.54|1729.16|1728.66|1732.28|1731.78|1728.26|1727.86|10446
1632985200000|2021-09-30 07:00:00|1729.05|1728.75|1732.02|1731.52|1733.03|1732.6|1726.46|1726.16|10859
1632988800000|2021-09-30 08:00:00|1731.91|1731.61|1732.92|1732.42|1734.31|1733.98|1731.71|1731.3|7643
1632992400000|2021-09-30 09:00:00|1732.79|1732.49|1729.61|1729.11|1733.65|1733.25|1728.67|1728.29|7271
1632996000000|2021-09-30 10:00:00|1729.55|1729.25|1724.35|1724.05|1730.18|1729.79|1723.94|1723.56|8755
1632999600000|2021-09-30 11:00:00|1724.34|1724.04|1726.2|1725.9|1727.35|1726.95|1722.44|1722.06|8929
1633003200000|2021-09-30 12:00:00|1726.21|1725.91|1737.31|1737.01|1738.15|1737.78|1725.44|1725.07|13253
1633006800000|2021-09-30 13:00:00|1737.41|1737.11|1742.23|1741.93|1743.14|1742.74|1735.26|1734.86|16822
1633010400000|2021-09-30 14:00:00|1742.22|1741.92|1757.65|1757.15|1759.13|1758.79|1742.22|1741.78|18248
1633014000000|2021-09-30 15:00:00|1757.63|1757.33|1758.33|1757.83|1764.4|1764.09|1756.81|1756.46|15321
1633017600000|2021-09-30 16:00:00|1758.32|1757.82|1758.45|1758.15|1760.61|1760.12|1756.8|1756.3|9412
1633021200000|2021-09-30 17:00:00|1758.5|1758|1756.24|1755.74|1759.09|1758.7|1754.75|1754.4|9654
1633024800000|2021-09-30 18:00:00|1756.27|1755.77|1757.13|1756.63|1757.52|1757.07|1755.31|1754.81|6879
1633028400000|2021-09-30 19:00:00|1757.27|1756.77|1756.03|1755.73|1758.82|1758.4|1755.49|1754.99|6621
1633032000000|2021-09-30 20:00:00|1756.11|1755.81|1756.96|1756.46|1758.01|1757.51|1755.85|1755.44|3713
1633039200000|2021-09-30 22:00:00|1756.9|1756.4|1755.63|1755.33|1757.2|1756.7|1755.4|1755.05|2518
1633042800000|2021-09-30 23:00:00|1755.62|1755.32|1753.43|1752.93|1755.84|1755.44|1753.07|1752.67|3089
1633046400000|2021-10-01 00:00:00|1753.41|1752.91|1751.8|1751.3|1754.08|1753.58|1751.51|1751.01|6256
1633050000000|2021-10-01 01:00:00|1751.87|1751.37|1755.02|1754.52|1756.63|1756.15|1750.93|1750.43|7515
1633053600000|2021-10-01 02:00:00|1755.01|1754.51|1755.78|1755.28|1757.22|1756.81|1753.69|1753.19|4531
1633057200000|2021-10-01 03:00:00|1755.74|1755.24|1754.36|1753.86|1756.2|1755.74|1752.26|1751.83|4154
1633060800000|2021-10-01 04:00:00|1754.34|1753.84|1753.93|1753.43|1754.64|1754.23|1751.2|1750.84|4457
1633064400000|2021-10-01 05:00:00|1753.95|1753.45|1752.45|1751.95|1753.98|1753.6|1751.15|1750.81|4668
1633068000000|2021-10-01 06:00:00|1752.51|1752.01|1755.99|1755.49|1757.11|1756.75|1751.33|1750.93|10299
1633071600000|2021-10-01 07:00:00|1756|1755.5|1753.45|1752.95|1757.54|1757.15|1751.95|1751.56|11957
1633075200000|2021-10-01 08:00:00|1753.44|1752.94|1753.2|1752.7|1754.21|1753.86|1751.52|1751.18|9781
1633078800000|2021-10-01 09:00:00|1753.11|1752.81|1755.21|1754.91|1756.91|1756.61|1753.11|1752.77|9367
1633082400000|2021-10-01 10:00:00|1755.22|1754.92|1753.5|1753|1755.96|1755.59|1753.36|1752.98|7313
1633086000000|2021-10-01 11:00:00|1753.51|1753.01|1754.87|1754.37|1756.39|1756.09|1752.22|1751.82|10244
1633089600000|2021-10-01 12:00:00|1754.81|1754.51|1756.8|1756.5|1760.09|1759.75|1749.99|1749.51|13984
1633093200000|2021-10-01 13:00:00|1756.85|1756.55|1757.95|1757.45|1760.14|1759.77|1754.76|1754.46|15230
1633096800000|2021-10-01 14:00:00|1757.97|1757.47|1759.01|1758.51|1764.57|1764.2|1753.01|1752.51|18034
1633100400000|2021-10-01 15:00:00|1758.72|1758.42|1761.92|1761.42|1762.92|1762.48|1756|1755.57|12790
1633104000000|2021-10-01 16:00:00|1761.93|1761.43|1759.67|1759.17|1763.07|1762.71|1759.45|1759.1|8432
1633107600000|2021-10-01 17:00:00|1759.66|1759.16|1759.45|1758.95|1760.44|1760.14|1757.94|1757.57|8047
1633111200000|2021-10-01 18:00:00|1759.48|1758.98|1759.24|1758.74|1760.12|1759.71|1758.67|1758.3|5422
1633114800000|2021-10-01 19:00:00|1759.07|1758.77|1760.33|1759.83|1760.59|1760.18|1757.48|1757.06|4855
1633118400000|2021-10-01 20:00:00|1760.26|1759.76|1760.86|1760.36|1761.32|1760.82|1759.5|1759|1988
1633298400000|2021-10-03 22:00:00|1761.15|1760.65|1764.21|1763.71|1765.51|1765.16|1760.46|1760.11|4651
1633302000000|2021-10-03 23:00:00|1764.23|1763.73|1763.47|1762.97|1765.46|1765.09|1763.01|1762.64|3254
1633305600000|2021-10-04 00:00:00|1763.28|1762.98|1764.27|1763.77|1765.99|1765.59|1762.96|1762.55|5538
1633309200000|2021-10-04 01:00:00|1764.32|1763.82|1762.36|1762.06|1765.61|1765.27|1762.35|1762.05|5818
1633312800000|2021-10-04 02:00:00|1762.46|1761.96|1759.34|1758.84|1762.78|1762.41|1758.61|1758.25|5591
1633316400000|2021-10-04 03:00:00|1759.33|1758.83|1759.12|1758.62|1759.98|1759.6|1758.04|1757.64|3380
1633320000000|2021-10-04 04:00:00|1759.11|1758.61|1760.93|1760.43|1761.94|1761.6|1758.91|1758.52|2995
1633323600000|2021-10-04 05:00:00|1760.92|1760.42|1761.66|1761.16|1762.45|1761.96|1760.45|1760.12|3334
1633327200000|2021-10-04 06:00:00|1761.8|1761.3|1758.02|1757.72|1763.01|1762.58|1756.75|1756.45|9412
1633330800000|2021-10-04 07:00:00|1757.96|1757.66|1753.65|1753.35|1758.62|1758.32|1753.22|1752.85|11673
1633334400000|2021-10-04 08:00:00|1753.66|1753.36|1751.72|1751.42|1755.79|1755.38|1749.01|1748.63|10144
1633338000000|2021-10-04 09:00:00|1751.7|1751.4|1751.17|1750.67|1752.61|1752.31|1750.44|1750.08|6843
1633341600000|2021-10-04 10:00:00|1751.1|1750.6|1749.54|1749.04|1751.86|1751.47|1748.76|1748.36|7075
1633345200000|2021-10-04 11:00:00|1749.58|1749.08|1753.71|1753.41|1754.68|1754.36|1747.92|1747.59|8738
1633348800000|2021-10-04 12:00:00|1753.76|1753.46|1755.41|1754.91|1758.56|1758.23|1751.47|1751.14|11062
1633352400000|2021-10-04 13:00:00|1755.3|1755|1752.47|1751.97|1755.3|1755|1748.68|1748.37|14317
1633356000000|2021-10-04 14:00:00|1752.48|1751.98|1766.69|1766.19|1770.84|1770.34|1752.48|1751.98|18761
1633359600000|2021-10-04 15:00:00|1766.68|1766.18|1765.82|1765.32|1768.24|1767.74|1762.98|1762.5|12455
1633363200000|2021-10-04 16:00:00|1765.8|1765.3|1769.33|1768.83|1770.58|1770.17|1765.4|1764.9|7913
1633366800000|2021-10-04 17:00:00|1769.29|1768.79|1764.46|1763.96|1769.31|1768.9|1764.17|1763.76|7348
1633370400000|2021-10-04 18:00:00|1764.47|1763.97|1767.25|1766.75|1767.39|1767.01|1763.88|1763.5|6441
1633374000000|2021-10-04 19:00:00|1767.09|1766.59|1769.02|1768.72|1769.07|1768.73|1763.86|1763.36|6548
1633377600000|2021-10-04 20:00:00|1768.99|1768.69|1770.02|1769.52|1770.05|1769.55|1768.03|1767.53|1911
1633384800000|2021-10-04 22:00:00|1770.03|1769.53|1769.15|1768.65|1770.25|1769.75|1768.32|1767.84|2589
1633388400000|2021-10-04 23:00:00|1769.13|1768.63|1768.44|1767.94|1769.52|1769.12|1767.7|1767.2|2970
1633392000000|2021-10-05 00:00:00|1768.43|1767.93|1766.2|1765.7|1768.69|1768.27|1765.97|1765.51|5401
1633395600000|2021-10-05 01:00:00|1766.21|1765.71|1764.52|1764.02|1767|1766.64|1763.4|1762.99|5819
1633399200000|2021-10-05 02:00:00|1764.53|1764.03|1762.35|1761.85|1765.27|1764.87|1761.94|1761.49|4130
1633402800000|2021-10-05 03:00:00|1762.31|1761.81|1760.26|1759.76|1762.31|1761.81|1759.67|1759.28|4549
1633406400000|2021-10-05 04:00:00|1760.27|1759.77|1759.45|1758.95|1760.5|1760|1757.91|1757.55|4658
1633410000000|2021-10-05 05:00:00|1759.5|1759|1758.39|1757.89|1760.89|1760.49|1756.63|1756.13|5344
1633413600000|2021-10-05 06:00:00|1758.43|1757.93|1757.38|1757.08|1759.57|1759.17|1755.57|1755.07|9136
1633417200000|2021-10-05 07:00:00|1757.36|1757.06|1759.56|1759.06|1761.29|1760.92|1755.56|1755.21|12631
1633420800000|2021-10-05 08:00:00|1759.58|1759.08|1755.99|1755.69|1760.5|1760.12|1755.96|1755.58|9752
1633424400000|2021-10-05 09:00:00|1755.98|1755.68|1758.09|1757.79|1758.64|1758.24|1755.78|1755.41|7267
1633428000000|2021-10-05 10:00:00|1758.12|1757.82|1754.44|1754.14|1758.44|1758.11|1754.33|1754.01|7138
1633431600000|2021-10-05 11:00:00|1754.45|1754.15|1757.28|1756.98|1758.62|1758.28|1753.78|1753.46|8421
1633435200000|2021-10-05 12:00:00|1757.33|1757.03|1756.84|1756.34|1761.72|1761.28|1756|1755.7|11625
1633438800000|2021-10-05 13:00:00|1756.85|1756.35|1753.42|1752.92|1757.55|1757.12|1750.71|1750.34|16060
1633442400000|2021-10-05 14:00:00|1753.29|1752.79|1752.89|1752.39|1754.55|1754.05|1748.81|1748.51|15055
1633446000000|2021-10-05 15:00:00|1752.96|1752.46|1761.14|1760.64|1761.52|1761.09|1751.61|1751.11|12775
1633449600000|2021-10-05 16:00:00|1761.15|1760.65|1760.1|1759.8|1761.57|1761.07|1758.2|1757.8|6806
1633453200000|2021-10-05 17:00:00|1760.09|1759.79|1762.06|1761.56|1763.26|1762.76|1759.26|1758.84|5672
1633456800000|2021-10-05 18:00:00|1762.08|1761.58|1761.96|1761.46|1763.36|1762.86|1761.34|1760.92|5409
1633460400000|2021-10-05 19:00:00|1762.02|1761.52|1760.55|1760.05|1762.18|1761.68|1759.92|1759.42|4555
1633464000000|2021-10-05 20:00:00|1760.53|1760.03|1760.44|1759.94|1760.76|1760.26|1759.68|1759.29|2175
1633471200000|2021-10-05 22:00:00|1760.23|1759.73|1760|1759.5|1760.58|1760.08|1759.82|1759.41|1349
1633474800000|2021-10-05 23:00:00|1760.01|1759.51|1759.65|1759.15|1760.41|1760.02|1759.2|1758.88|1769
1633478400000|2021-10-06 00:00:00|1759.66|1759.16|1757.94|1757.44|1759.73|1759.28|1757.5|1757.01|4986
1633482000000|2021-10-06 01:00:00|1757.95|1757.45|1757.6|1757.3|1758.82|1758.37|1756.2|1755.7|5539
1633485600000|2021-10-06 02:00:00|1757.55|1757.25|1755.93|1755.43|1758.38|1757.98|1754.51|1754.01|4996
1633489200000|2021-10-06 03:00:00|1755.9|1755.4|1755.93|1755.43|1756.41|1755.94|1754.74|1754.31|3857
1633492800000|2021-10-06 04:00:00|1755.94|1755.44|1752.79|1752.49|1755.98|1755.58|1751.69|1751.3|5018
1633496400000|2021-10-06 05:00:00|1752.78|1752.48|1751.48|1750.98|1754.75|1754.25|1751.21|1750.81|5180
1633500000000|2021-10-06 06:00:00|1751.46|1750.96|1752.65|1752.15|1755.13|1754.63|1750.66|1750.36|9246
1633503600000|2021-10-06 07:00:00|1752.66|1752.16|1748.18|1747.68|1753.41|1752.91|1747.49|1747.12|13783
1633507200000|2021-10-06 08:00:00|1748.16|1747.66|1747.33|1746.83|1750.37|1749.87|1746.15|1745.78|10457
1633510800000|2021-10-06 09:00:00|1747.36|1746.86|1748.84|1748.54|1749.64|1749.23|1747.1|1746.62|9688
1633514400000|2021-10-06 10:00:00|1748.8|1748.5|1750.7|1750.2|1751.19|1750.76|1748.22|1747.87|8579
1633518000000|2021-10-06 11:00:00|1750.71|1750.21|1754.66|1754.16|1757.23|1756.75|1750.61|1750.19|10582
1633521600000|2021-10-06 12:00:00|1754.67|1754.17|1759.42|1759.12|1761.67|1761.37|1753.92|1753.28|15170
1633525200000|2021-10-06 13:00:00|1759.43|1759.13|1759.11|1758.61|1760.99|1760.69|1755.11|1754.7|15437
1633528800000|2021-10-06 14:00:00|1759.12|1758.62|1760.24|1759.74|1764.72|1764.22|1757.57|1757.17|15067
1633532400000|2021-10-06 15:00:00|1760.26|1759.76|1762.34|1761.84|1762.7|1762.27|1756.05|1755.58|10817
1633536000000|2021-10-06 16:00:00|1762.33|1761.83|1762.78|1762.28|1763.49|1763.06|1760.96|1760.55|6687
1633539600000|2021-10-06 17:00:00|1762.79|1762.29|1762.27|1761.77|1764.11|1763.7|1760.65|1760.23|7294
1633543200000|2021-10-06 18:00:00|1762.33|1761.83|1764.03|1763.53|1764.85|1764.43|1762.09|1761.59|5819
1633546800000|2021-10-06 19:00:00|1763.86|1763.36|1764.62|1764.32|1765.42|1765.01|1763.68|1763.24|5874
1633550400000|2021-10-06 20:00:00|1764.59|1764.29|1763.14|1762.64|1765.14|1764.64|1762.74|1762.24|2993
1633557600000|2021-10-06 22:00:00|1763.08|1762.58|1762.7|1762.2|1763.86|1763.36|1762.5|1762.08|2023
1633561200000|2021-10-06 23:00:00|1762.74|1762.24|1764.32|1763.82|1764.45|1764.01|1762.72|1762.22|2588
1633564800000|2021-10-07 00:00:00|1764.33|1763.83|1763.07|1762.57|1764.51|1764.01|1762.8|1762.42|5219
1633568400000|2021-10-07 01:00:00|1763.06|1762.56|1760.88|1760.38|1763.35|1762.95|1760.88|1760.38|4077
1633572000000|2021-10-07 02:00:00|1760.87|1760.37|1759.16|1758.66|1761.12|1760.62|1758.65|1758.22|3769
1633575600000|2021-10-07 03:00:00|1759.17|1758.67|1760.44|1759.94|1760.53|1760.03|1757.92|1757.51|3567
1633579200000|2021-10-07 04:00:00|1760.46|1759.96|1759.37|1758.87|1760.46|1759.96|1759.18|1758.73|2614
1633582800000|2021-10-07 05:00:00|1759.29|1758.79|1756.72|1756.22|1761.16|1760.66|1756.69|1756.19|4522
1633586400000|2021-10-07 06:00:00|1756.69|1756.19|1763.42|1762.92|1764.45|1763.95|1756.28|1755.84|9297
1633590000000|2021-10-07 07:00:00|1763.24|1762.94|1766.31|1765.81|1767.23|1766.83|1762.53|1762.12|10591
1633593600000|2021-10-07 08:00:00|1766.28|1765.78|1761.07|1760.57|1766.38|1765.96|1760.55|1760.2|7929
1633597200000|2021-10-07 09:00:00|1761.09|1760.59|1760.26|1759.76|1761.58|1761.14|1758.37|1758.04|7690
1633600800000|2021-10-07 10:00:00|1760.25|1759.75|1762.47|1762.17|1762.88|1762.49|1759.83|1759.46|5320
1633604400000|2021-10-07 11:00:00|1762.46|1762.16|1761.67|1761.37|1764.98|1764.63|1761.25|1760.86|7735
1633608000000|2021-10-07 12:00:00|1761.66|1761.36|1755.38|1755.08|1763.21|1762.82|1754.37|1753.88|12015
1633611600000|2021-10-07 13:00:00|1755.34|1755.04|1759.13|1758.63|1759.86|1759.44|1752.17|1751.87|16016
1633615200000|2021-10-07 14:00:00|1759.15|1758.65|1756.8|1756.5|1763.48|1763.12|1756.51|1756.13|13298
1633618800000|2021-10-07 15:00:00|1756.68|1756.38|1758.68|1758.18|1760.32|1759.88|1756.56|1756.22|8882
1633622400000|2021-10-07 16:00:00|1758.67|1758.17|1758.34|1758.04|1760.3|1759.8|1757.27|1756.89|6176
1633626000000|2021-10-07 17:00:00|1758.31|1758.01|1758.16|1757.66|1759.26|1758.94|1757.63|1757.22|5073
1633629600000|2021-10-07 18:00:00|1758.15|1757.65|1756.11|1755.81|1758.27|1757.86|1755.43|1755.04|5638
1633633200000|2021-10-07 19:00:00|1756.03|1755.73|1755.83|1755.33|1757.36|1756.86|1754.97|1754.65|5134
1633636800000|2021-10-07 20:00:00|1755.81|1755.31|1756|1755.5|1758.49|1758.06|1754.61|1753.82|2790
1633644000000|2021-10-07 22:00:00|1756.41|1755.91|1755.62|1755.12|1756.5|1756|1755.5|1755|1851
1633647600000|2021-10-07 23:00:00|1755.59|1755.09|1755.45|1754.95|1755.76|1755.39|1754.77|1754.28|2218
1633651200000|2021-10-08 00:00:00|1755.46|1754.96|1756.16|1755.66|1756.62|1756.25|1753.66|1753.16|5021
1633654800000|2021-10-08 01:00:00|1756.2|1755.7|1758.83|1758.33|1759.48|1758.99|1755.82|1755.32|9913
1633658400000|2021-10-08 02:00:00|1758.82|1758.32|1759.99|1759.49|1760.75|1760.3|1758.11|1757.67|6418
1633662000000|2021-10-08 03:00:00|1760.01|1759.51|1759.61|1759.11|1760.86|1760.46|1759.31|1758.93|4554
1633665600000|2021-10-08 04:00:00|1759.6|1759.1|1756.97|1756.47|1759.74|1759.24|1756.86|1756.44|3150
1633669200000|2021-10-08 05:00:00|1756.95|1756.45|1757.72|1757.22|1759.21|1758.77|1756.16|1755.71|6051
1633672800000|2021-10-08 06:00:00|1757.67|1757.17|1758.88|1758.58|1760.56|1760.22|1757.57|1757.1|8740
1633676400000|2021-10-08 07:00:00|1758.83|1758.53|1756.69|1756.19|1760.09|1759.66|1754.54|1754.2|9786
1633680000000|2021-10-08 08:00:00|1756.68|1756.18|1755.99|1755.69|1756.84|1756.45|1755.15|1754.76|6837
1633683600000|2021-10-08 09:00:00|1756.1|1755.6|1759.52|1759.22|1760.01|1759.71|1755.92|1755.57|7289
1633687200000|2021-10-08 10:00:00|1759.53|1759.23|1759.96|1759.66|1760.85|1760.46|1758.22|1757.89|5763
1633690800000|2021-10-08 11:00:00|1759.98|1759.68|1762.04|1761.54|1763.58|1763.08|1759.98|1759.6|7435
1633694400000|2021-10-08 12:00:00|1762.02|1761.52|1776.18|1775.68|1777.14|1776.64|1761.62|1760.81|16821
1633698000000|2021-10-08 13:00:00|1776.26|1775.76|1773.01|1772.51|1781.62|1781.21|1769.66|1769.16|21065
1633701600000|2021-10-08 14:00:00|1773|1772.5|1759.28|1758.78|1774.52|1774.02|1755.82|1755.32|19459
1633705200000|2021-10-08 15:00:00|1759.24|1758.74|1758.92|1758.42|1760.45|1759.95|1756.94|1756.47|12531
1633708800000|2021-10-08 16:00:00|1758.97|1758.47|1758.85|1758.35|1760.3|1759.8|1756.84|1756.54|7182
1633712400000|2021-10-08 17:00:00|1758.88|1758.38|1759.85|1759.35|1760.02|1759.59|1757|1756.52|6711
1633716000000|2021-10-08 18:00:00|1759.86|1759.36|1758.38|1757.88|1760.47|1760.1|1757.63|1757.26|5423
1633719600000|2021-10-08 19:00:00|1758.37|1757.87|1757.32|1756.82|1758.96|1758.46|1756.79|1756.39|5313
1633723200000|2021-10-08 20:00:00|1757.38|1756.88|1757.69|1757.19|1757.9|1757.4|1756.26|1755.76|2504
1633903200000|2021-10-10 22:00:00|1758.14|1757.64|1755.47|1754.97|1758.95|1758.45|1751.35|1750.85|5187
1633906800000|2021-10-10 23:00:00|1755.46|1754.96|1754.29|1753.79|1755.95|1755.45|1753.8|1753.3|4303
1633910400000|2021-10-11 00:00:00|1754.3|1753.8|1757.12|1756.62|1758.18|1757.86|1754.08|1753.68|5253
1633914000000|2021-10-11 01:00:00|1757.06|1756.56|1760.4|1759.9|1761.35|1760.85|1755.6|1755.1|8479
1633917600000|2021-10-11 02:00:00|1760.41|1759.91|1759.65|1759.15|1760.76|1760.26|1758.94|1758.47|5957
1633921200000|2021-10-11 03:00:00|1759.56|1759.26|1755.81|1755.31|1760.41|1759.91|1755.34|1754.91|5156
1633924800000|2021-10-11 04:00:00|1755.82|1755.32|1757.13|1756.63|1757.31|1756.81|1755.23|1754.74|3609
1633928400000|2021-10-11 05:00:00|1757.14|1756.64|1757.21|1756.71|1758.12|1757.62|1755.05|1754.55|5343
1633932000000|2021-10-11 06:00:00|1757.2|1756.7|1755.41|1755.11|1757.69|1757.23|1754.08|1753.72|9927
1633935600000|2021-10-11 07:00:00|1755.4|1755.1|1757.5|1757|1757.62|1757.17|1753.7|1753.28|8652
1633939200000|2021-10-11 08:00:00|1757.53|1757.03|1753.45|1752.95|1757.55|1757.07|1753.08|1752.69|5686
1633942800000|2021-10-11 09:00:00|1753.44|1752.94|1754.93|1754.63|1755.2|1754.8|1752.55|1752.14|5728
1633946400000|2021-10-11 10:00:00|1754.94|1754.64|1754.01|1753.51|1756.69|1756.27|1753.86|1753.36|5258
1633950000000|2021-10-11 11:00:00|1754.02|1753.52|1755.21|1754.71|1755.89|1755.48|1753.26|1752.87|5475
1633953600000|2021-10-11 12:00:00|1755.17|1754.87|1751.11|1750.61|1758.29|1757.9|1750.4|1750|10611
1633957200000|2021-10-11 13:00:00|1751.09|1750.59|1758.03|1757.53|1759.45|1759.09|1750.37|1749.97|12130
1633960800000|2021-10-11 14:00:00|1758.06|1757.56|1757.81|1757.31|1760.52|1760.08|1756.16|1755.66|9554
1633964400000|2021-10-11 15:00:00|1757.82|1757.32|1757.83|1757.33|1759.5|1759.06|1757.55|1757.05|6327
1633968000000|2021-10-11 16:00:00|1757.68|1757.18|1756.76|1756.26|1758.09|1757.59|1756.09|1755.59|4754
1633971600000|2021-10-11 17:00:00|1756.77|1756.27|1754.63|1754.13|1757.08|1756.58|1754.28|1753.78|5281
1633975200000|2021-10-11 18:00:00|1754.62|1754.12|1755.89|1755.39|1756|1755.5|1754.24|1753.74|4221
1633978800000|2021-10-11 19:00:00|1755.85|1755.35|1753.61|1753.11|1756.16|1755.7|1753.61|1753.11|5193
1633982400000|2021-10-11 20:00:00|1753.59|1753.09|1754.65|1754.15|1754.88|1754.38|1753.49|1752.99|2164
1633989600000|2021-10-11 22:00:00|1754.35|1753.85|1753.97|1753.47|1754.52|1754.02|1753.26|1752.86|1873
1633993200000|2021-10-11 23:00:00|1753.98|1753.48|1753.64|1753.14|1754.89|1754.43|1752.85|1752.35|2144
1633996800000|2021-10-12 00:00:00|1753.65|1753.15|1752.3|1751.8|1753.84|1753.34|1751.54|1751.06|5961
1634000400000|2021-10-12 01:00:00|1752.28|1751.78|1756.44|1755.94|1756.95|1756.55|1751.06|1750.56|8975
1634004000000|2021-10-12 02:00:00|1756.4|1755.9|1758.98|1758.48|1759.28|1758.84|1755.95|1755.52|5788
1634007600000|2021-10-12 03:00:00|1758.97|1758.47|1758.66|1758.16|1759.35|1758.86|1757.36|1756.97|4415
1634011200000|2021-10-12 04:00:00|1758.74|1758.24|1758|1757.5|1758.94|1758.53|1756.77|1756.35|2685
1634014800000|2021-10-12 05:00:00|1758.02|1757.52|1762.11|1761.61|1762.39|1762.04|1758|1757.5|5951
1634018400000|2021-10-12 06:00:00|1762.17|1761.67|1761.69|1761.19|1762.74|1762.34|1760.64|1760.14|10094
1634022000000|2021-10-12 07:00:00|1761.67|1761.17|1756.95|1756.65|1762.91|1762.42|1756.95|1756.56|9496
1634025600000|2021-10-12 08:00:00|1756.99|1756.69|1757.96|1757.46|1758.6|1758.23|1756.68|1756.27|7737
1634029200000|2021-10-12 09:00:00|1757.95|1757.45|1760.43|1759.93|1761.78|1761.35|1757.77|1757.31|5864
1634032800000|2021-10-12 10:00:00|1760.45|1759.95|1762.64|1762.14|1763.59|1763.18|1758.8|1758.5|6350
1634036400000|2021-10-12 11:00:00|1762.63|1762.13|1762.2|1761.7|1765.22|1764.87|1761.03|1760.65|8089
1634040000000|2021-10-12 12:00:00|1762.21|1761.71|1757.94|1757.44|1763.62|1763.31|1754.18|1753.81|12897
1634043600000|2021-10-12 13:00:00|1757.95|1757.45|1768.66|1768.16|1768.97|1768.53|1757.21|1756.71|16909
1634047200000|2021-10-12 14:00:00|1768.63|1768.13|1762.93|1762.43|1769.66|1769.21|1762.27|1761.92|16768
1634050800000|2021-10-12 15:00:00|1762.94|1762.44|1761.13|1760.63|1764.63|1764.13|1760.12|1759.7|11766
1634054400000|2021-10-12 16:00:00|1761.12|1760.62|1760.96|1760.66|1762.2|1761.86|1760.25|1759.87|7248
1634058000000|2021-10-12 17:00:00|1760.97|1760.67|1759.67|1759.17|1761.73|1761.34|1758.09|1757.79|7615
1634061600000|2021-10-12 18:00:00|1759.66|1759.16|1759.52|1759.22|1760.33|1759.93|1758.34|1757.98|4904
1634065200000|2021-10-12 19:00:00|1759.51|1759.21|1761.55|1761.25|1762.24|1761.81|1759.23|1758.83|5344
1634068800000|2021-10-12 20:00:00|1761.61|1761.31|1760.46|1759.96|1761.72|1761.4|1760.31|1759.81|2378
1634076000000|2021-10-12 22:00:00|1760.44|1759.94|1760.56|1760.06|1761.19|1760.75|1760.28|1759.78|1754
1634079600000|2021-10-12 23:00:00|1760.55|1760.05|1760.64|1760.34|1760.9|1760.5|1760.08|1759.63|2385
1634083200000|2021-10-13 00:00:00|1760.66|1760.36|1761.7|1761.2|1761.98|1761.48|1760.22|1759.8|4891
1634086800000|2021-10-13 01:00:00|1761.71|1761.21|1762.58|1762.08|1763.33|1762.93|1759.84|1759.34|5729
1634090400000|2021-10-13 02:00:00|1762.57|1762.07|1760.98|1760.48|1763.09|1762.67|1760.65|1760.25|5979
1634094000000|2021-10-13 03:00:00|1760.88|1760.58|1762.36|1761.86|1762.83|1762.33|1760.4|1760.03|4470
1634097600000|2021-10-13 04:00:00|1762.35|1761.85|1761.86|1761.36|1763.6|1763.22|1761.82|1761.32|2864
1634101200000|2021-10-13 05:00:00|1761.85|1761.35|1762.99|1762.49|1763.17|1762.79|1761.04|1760.54|4380
1634104800000|2021-10-13 06:00:00|1763.05|1762.55|1763.03|1762.53|1764.03|1763.66|1761.86|1761.36|8626
1634108400000|2021-10-13 07:00:00|1763.04|1762.54|1765.25|1764.95|1766.06|1765.66|1762.07|1761.7|9149
1634112000000|2021-10-13 08:00:00|1765.35|1764.85|1767.03|1766.73|1769.27|1768.86|1765.19|1764.85|9106
1634115600000|2021-10-13 09:00:00|1767.01|1766.71|1767.9|1767.6|1768.67|1768.32|1766.57|1766.17|6421
1634119200000|2021-10-13 10:00:00|1767.92|1767.62|1773.55|1773.05|1773.71|1773.34|1767.66|1767.26|6783
1634122800000|2021-10-13 11:00:00|1773.52|1773.02|1773.85|1773.35|1774.66|1774.32|1770.96|1770.52|7309
1634126400000|2021-10-13 12:00:00|1773.88|1773.38|1761.97|1761.47|1777.91|1777.41|1758.43|1758|16835
1634130000000|2021-10-13 13:00:00|1761.98|1761.48|1781.94|1781.44|1783.14|1782.64|1758.24|1757.74|19245
1634133600000|2021-10-13 14:00:00|1781.92|1781.42|1793.06|1792.56|1795.71|1795.41|1781.79|1781.42|18106
1634137200000|2021-10-13 15:00:00|1793.07|1792.57|1794.81|1794.31|1796.35|1796.05|1791.53|1791.1|12495
1634140800000|2021-10-13 16:00:00|1794.82|1794.32|1792.83|1792.33|1795.88|1795.43|1792.57|1792.13|8014
1634144400000|2021-10-13 17:00:00|1792.84|1792.34|1792.16|1791.66|1795.44|1795.02|1790.94|1790.44|8501
1634148000000|2021-10-13 18:00:00|1792.19|1791.69|1794.1|1793.6|1794.12|1793.62|1790.97|1790.56|9356
1634151600000|2021-10-13 19:00:00|1794.12|1793.62|1792.12|1791.82|1794.13|1793.63|1791.1|1790.68|6745
1634155200000|2021-10-13 20:00:00|1792.08|1791.78|1793.23|1792.73|1793.71|1793.35|1792.08|1791.78|3097
1634162400000|2021-10-13 22:00:00|1793.01|1792.71|1793.26|1792.96|1794.11|1793.69|1792.53|1792.16|2513
1634166000000|2021-10-13 23:00:00|1793.23|1792.93|1792.05|1791.55|1793.57|1793.19|1791.91|1791.44|2728
1634169600000|2021-10-14 00:00:00|1792.06|1791.56|1793.13|1792.63|1793.54|1793.16|1791.42|1790.97|4887
1634173200000|2021-10-14 01:00:00|1793|1792.7|1789.71|1789.41|1794.15|1793.75|1789.37|1788.87|6915
1634176800000|2021-10-14 02:00:00|1789.7|1789.4|1788.66|1788.36|1790.35|1790.01|1786.89|1786.47|6019
1634180400000|2021-10-14 03:00:00|1788.62|1788.32|1788.82|1788.52|1790.25|1789.84|1787.84|1787.43|4971
1634184000000|2021-10-14 04:00:00|1788.92|1788.42|1791.12|1790.62|1791.2|1790.84|1788.5|1788.1|3282
1634187600000|2021-10-14 05:00:00|1791.23|1790.93|1791.62|1791.12|1792.14|1791.73|1790.09|1789.68|5113
1634191200000|2021-10-14 06:00:00|1791.58|1791.08|1793.98|1793.68|1794.58|1794.19|1790.96|1790.6|9255
1634194800000|2021-10-14 07:00:00|1793.97|1793.67|1794.3|1793.8|1795.34|1794.97|1790.95|1790.55|9851
1634198400000|2021-10-14 08:00:00|1794.29|1793.79|1796.4|1795.9|1797.71|1797.41|1794.05|1793.56|9289
1634202000000|2021-10-14 09:00:00|1796.48|1795.98|1797.29|1796.79|1798.81|1798.43|1795.55|1795.17|6486
1634205600000|2021-10-14 10:00:00|1797.35|1796.85|1800.16|1799.86|1800.42|1800.03|1797.11|1796.71|7093
1634209200000|2021-10-14 11:00:00|1800.13|1799.83|1795.94|1795.44|1800.77|1800.47|1795.84|1795.38|8059
1634212800000|2021-10-14 12:00:00|1795.91|1795.41|1799.29|1798.99|1799.89|1799.52|1794.06|1793.61|13513
1634216400000|2021-10-14 13:00:00|1799.21|1798.91|1796.22|1795.92|1799.79|1799.47|1794.1|1793.73|14584
1634220000000|2021-10-14 14:00:00|1796.29|1795.99|1797.05|1796.75|1799.69|1799.28|1794.89|1794.5|11167
1634223600000|2021-10-14 15:00:00|1797.08|1796.78|1798.58|1798.08|1799.19|1798.8|1796.37|1796.03|9083
1634227200000|2021-10-14 16:00:00|1798.54|1798.04|1797.12|1796.62|1799.3|1798.87|1796.27|1795.86|5642
1634230800000|2021-10-14 17:00:00|1796.86|1796.56|1797.4|1797.1|1797.52|1797.12|1796.1|1795.7|4928
1634234400000|2021-10-14 18:00:00|1797.41|1797.11|1798.98|1798.68|1799.21|1798.87|1796.66|1796.28|4032
1634238000000|2021-10-14 19:00:00|1799|1798.7|1796.88|1796.38|1799.49|1799.09|1796.46|1796.11|5228
1634241600000|2021-10-14 20:00:00|1796.9|1796.4|1796.08|1795.58|1797.5|1797.11|1795.92|1795.49|2719
1634248800000|2021-10-14 22:00:00|1795.98|1795.48|1796.06|1795.56|1796.62|1796.13|1795.91|1795.44|1615
1634252400000|2021-10-14 23:00:00|1796.07|1795.57|1795.74|1795.24|1796.35|1795.88|1794.99|1794.59|2052
1634256000000|2021-10-15 00:00:00|1795.75|1795.25|1794.96|1794.46|1796.69|1796.19|1794.49|1794.01|4716
1634259600000|2021-10-15 01:00:00|1794.92|1794.42|1794.9|1794.4|1796.79|1796.35|1794.04|1793.63|7006
1634263200000|2021-10-15 02:00:00|1794.89|1794.39|1795.92|1795.42|1796.38|1795.97|1794.15|1793.75|5379
1634266800000|2021-10-15 03:00:00|1795.91|1795.41|1795.39|1795.09|1796.02|1795.59|1794.5|1794|4106
1634270400000|2021-10-15 04:00:00|1795.38|1795.08|1794.57|1794.07|1795.67|1795.26|1794.02|1793.63|2478
1634274000000|2021-10-15 05:00:00|1794.63|1794.13|1792.85|1792.35|1794.82|1794.38|1791.65|1791.3|5201
1634277600000|2021-10-15 06:00:00|1792.83|1792.33|1792.06|1791.56|1793.72|1793.26|1790.71|1790.21|9529
1634281200000|2021-10-15 07:00:00|1792.07|1791.57|1787.07|1786.57|1792.49|1792.09|1785.7|1785.39|10168
1634284800000|2021-10-15 08:00:00|1786.96|1786.66|1786.26|1785.96|1790.3|1789.92|1786.15|1785.83|9201
1634288400000|2021-10-15 09:00:00|1786.25|1785.95|1784.09|1783.59|1787.82|1787.34|1781.04|1780.72|10080
1634292000000|2021-10-15 10:00:00|1784.04|1783.54|1781.21|1780.91|1784.14|1783.73|1781.05|1780.64|7329
1634295600000|2021-10-15 11:00:00|1781.22|1780.92|1778.7|1778.2|1783.39|1782.98|1777.8|1777.45|9583
1634299200000|2021-10-15 12:00:00|1778.69|1778.19|1767.67|1767.17|1779.41|1778.95|1765.06|1764.7|17670
1634302800000|2021-10-15 13:00:00|1767.57|1767.27|1772.05|1771.55|1774.26|1773.77|1766.17|1765.86|17920
1634306400000|2021-10-15 14:00:00|1772.07|1771.57|1775.33|1774.83|1776.71|1776.27|1771.62|1771.26|15099
1634310000000|2021-10-15 15:00:00|1775.31|1774.81|1768.79|1768.29|1775.53|1775.05|1766.53|1766.15|11305
1634313600000|2021-10-15 16:00:00|1768.5|1768.2|1768.11|1767.61|1769.53|1769.22|1766.77|1766.37|7259
1634317200000|2021-10-15 17:00:00|1768.12|1767.62|1768.12|1767.82|1769.4|1769|1767.37|1766.95|5227
1634320800000|2021-10-15 18:00:00|1768.13|1767.83|1767.99|1767.69|1769.16|1768.77|1767.35|1766.98|4219
1634324400000|2021-10-15 19:00:00|1768.02|1767.72|1768.53|1768.23|1769.09|1768.67|1767.35|1766.85|4304
1634328000000|2021-10-15 20:00:00|1768.51|1768.21|1767.81|1767.31|1769.24|1768.74|1766.94|1766.44|2655
1634508000000|2021-10-17 22:00:00|1767.06|1766.56|1768.87|1768.37|1768.91|1768.41|1765.13|1764.72|3997
1634511600000|2021-10-17 23:00:00|1768.88|1768.38|1771.23|1770.93|1772.38|1772|1768.15|1767.75|4504
1634515200000|2021-10-18 00:00:00|1771.33|1770.83|1771.54|1771.24|1771.65|1771.35|1769.24|1768.84|5553
1634518800000|2021-10-18 01:00:00|1771.53|1771.23|1770.95|1770.45|1772.38|1771.99|1769.68|1769.27|8577
1634522400000|2021-10-18 02:00:00|1770.97|1770.47|1771.23|1770.73|1772.16|1771.76|1770.51|1770.13|5507
1634526000000|2021-10-18 03:00:00|1771.19|1770.69|1768.07|1767.57|1771.23|1770.85|1767.51|1767.15|5004
1634529600000|2021-10-18 04:00:00|1768.08|1767.58|1768.44|1768.14|1769.06|1768.56|1766.85|1766.46|3738
1634533200000|2021-10-18 05:00:00|1768.42|1768.12|1768.43|1767.93|1769.78|1769.48|1767.95|1767.55|4730
1634536800000|2021-10-18 06:00:00|1768.35|1768.05|1764.83|1764.33|1769.11|1768.72|1762.25|1761.75|13024
1634540400000|2021-10-18 07:00:00|1764.86|1764.36|1764.75|1764.25|1767.25|1766.89|1762.76|1762.37|12335
1634544000000|2021-10-18 08:00:00|1764.76|1764.26|1762.93|1762.63|1767.23|1766.82|1761.44|1761.06|11413
1634547600000|2021-10-18 09:00:00|1762.92|1762.62|1762.58|1762.28|1765.44|1765.01|1761.48|1761.08|9063
1634551200000|2021-10-18 10:00:00|1762.56|1762.26|1762.06|1761.56|1763.15|1762.76|1760.52|1760.11|8486
1634554800000|2021-10-18 11:00:00|1762.07|1761.57|1763.37|1762.87|1764.9|1764.51|1761.59|1761.19|8731
1634558400000|2021-10-18 12:00:00|1763.41|1762.91|1765.4|1765.1|1768.8|1768.39|1761.86|1761.36|15186
1634562000000|2021-10-18 13:00:00|1765.41|1765.11|1769.16|1768.66|1770.23|1769.93|1762.94|1762.64|16650
1634565600000|2021-10-18 14:00:00|1769.23|1768.73|1770.73|1770.23|1771.55|1771.05|1767.22|1766.83|12559
1634569200000|2021-10-18 15:00:00|1770.64|1770.34|1768.12|1767.62|1771.24|1770.88|1767.41|1766.91|8069
1634572800000|2021-10-18 16:00:00|1768.13|1767.63|1767.07|1766.57|1768.15|1767.79|1765.24|1764.85|6005
1634576400000|2021-10-18 17:00:00|1767.08|1766.58|1767.58|1767.08|1768.18|1767.76|1764.89|1764.5|5570
1634580000000|2021-10-18 18:00:00|1767.57|1767.07|1766.11|1765.61|1767.98|1767.59|1765.49|1765.09|4573
1634583600000|2021-10-18 19:00:00|1766.09|1765.59|1764.5|1764|1766.46|1766.08|1764.14|1763.74|5203
1634587200000|2021-10-18 20:00:00|1764.42|1763.92|1765.35|1764.85|1765.4|1764.9|1764.12|1763.76|2276
1634594400000|2021-10-18 22:00:00|1765.28|1764.78|1764.03|1763.53|1765.43|1764.93|1763.86|1763.42|1542
1634598000000|2021-10-18 23:00:00|1764.04|1763.54|1764.29|1763.79|1764.41|1763.97|1763.11|1762.69|2162
1634601600000|2021-10-19 00:00:00|1764.31|1763.81|1767.64|1767.34|1767.76|1767.37|1763.51|1763.11|5432
1634605200000|2021-10-19 01:00:00|1767.75|1767.25|1772.16|1771.86|1773.23|1772.93|1767.23|1766.93|8249
1634608800000|2021-10-19 02:00:00|1772.17|1771.87|1774.46|1773.96|1774.91|1774.53|1771.77|1771.4|5917
1634612400000|2021-10-19 03:00:00|1774.37|1774.07|1775.1|1774.6|1775.19|1774.84|1773.53|1773.11|4154
1634616000000|2021-10-19 04:00:00|1775.11|1774.61|1774.78|1774.48|1776.11|1775.69|1774.57|1774.16|3870
1634619600000|2021-10-19 05:00:00|1774.8|1774.5|1777.88|1777.38|1778.09|1777.67|1773.92|1773.51|5622
1634623200000|2021-10-19 06:00:00|1777.89|1777.39|1779|1778.7|1779.38|1779.06|1776.1|1775.73|10511
1634626800000|2021-10-19 07:00:00|1778.99|1778.69|1781.67|1781.37|1783.14|1782.74|1777.66|1777.3|11341
1634630400000|2021-10-19 08:00:00|1781.65|1781.35|1781.61|1781.31|1783.14|1782.84|1781.13|1780.69|8203
1634634000000|2021-10-19 09:00:00|1781.58|1781.28|1779.71|1779.41|1782.68|1782.31|1778.63|1778.26|7685
1634637600000|2021-10-19 10:00:00|1779.68|1779.38|1778.81|1778.31|1780.44|1780.06|1777.37|1777.04|7178
1634641200000|2021-10-19 11:00:00|1778.74|1778.44|1780.81|1780.31|1781.13|1780.74|1776.12|1775.7|8799
1634644800000|2021-10-19 12:00:00|1780.68|1780.38|1781.93|1781.43|1784.82|1784.5|1777.59|1777.25|14560
1634648400000|2021-10-19 13:00:00|1781.95|1781.45|1778.43|1778.13|1785.43|1785.05|1776.35|1775.93|16592
1634652000000|2021-10-19 14:00:00|1778.44|1778.14|1773.48|1772.98|1779.95|1779.5|1770.49|1770.09|15237
1634655600000|2021-10-19 15:00:00|1773.45|1772.95|1771.48|1770.98|1773.62|1773.24|1769.65|1769.25|11804
1634659200000|2021-10-19 16:00:00|1771.49|1770.99|1769.79|1769.29|1771.66|1771.36|1767.43|1766.97|8479
1634662800000|2021-10-19 17:00:00|1769.8|1769.3|1770.21|1769.91|1771.44|1771.07|1768.3|1767.89|6876
1634666400000|2021-10-19 18:00:00|1770.19|1769.89|1770.85|1770.55|1771.24|1770.82|1769.26|1768.86|5589
1634670000000|2021-10-19 19:00:00|1770.83|1770.53|1770.38|1770.08|1770.96|1770.57|1768.87|1768.53|5585
1634673600000|2021-10-19 20:00:00|1770.43|1770.13|1769.6|1769.1|1770.46|1770.13|1768.68|1768.18|2852
1634680800000|2021-10-19 22:00:00|1769.54|1769.04|1769.38|1768.88|1770.24|1769.74|1769.26|1768.87|1805
1634684400000|2021-10-19 23:00:00|1769.39|1768.89|1769|1768.5|1769.65|1769.25|1768.41|1768|2798
1634688000000|2021-10-20 00:00:00|1768.99|1768.49|1769.44|1768.94|1769.47|1769.06|1767.14|1766.67|5887
1634691600000|2021-10-20 01:00:00|1769.45|1768.95|1772.8|1772.3|1773.89|1773.44|1767.97|1767.6|9824
1634695200000|2021-10-20 02:00:00|1772.68|1772.38|1774.4|1774.1|1774.48|1774.11|1769.72|1769.32|6052
1634698800000|2021-10-20 03:00:00|1774.39|1774.09|1774.42|1773.92|1774.94|1774.53|1773.05|1772.61|4358
1634702400000|2021-10-20 04:00:00|1774.45|1773.95|1774.53|1774.03|1774.94|1774.52|1773.57|1773.13|3660
1634706000000|2021-10-20 05:00:00|1774.5|1774|1776.71|1776.41|1777.49|1777.06|1773.64|1773.21|5484
1634709600000|2021-10-20 06:00:00|1776.82|1776.52|1776.58|1776.08|1778.34|1777.89|1775.41|1774.94|10961
1634713200000|2021-10-20 07:00:00|1776.57|1776.07|1777.02|1776.52|1777.43|1776.93|1774.77|1774.42|10687
1634716800000|2021-10-20 08:00:00|1777|1776.5|1779.31|1779.01|1779.62|1779.22|1776.75|1776.25|8193
1634720400000|2021-10-20 09:00:00|1779.29|1778.99|1779.26|1778.76|1779.97|1779.5|1777.88|1777.51|6999
1634724000000|2021-10-20 10:00:00|1779.23|1778.73|1780.48|1779.98|1780.89|1780.39|1778.36|1777.86|6464
1634727600000|2021-10-20 11:00:00|1780.65|1780.15|1779.89|1779.39|1782.05|1781.71|1778.62|1778.16|8013
1634731200000|2021-10-20 12:00:00|1779.81|1779.31|1786.81|1786.51|1788.73|1788.33|1779.66|1779.16|14949
1634734800000|2021-10-20 13:00:00|1786.83|1786.53|1780.34|1779.84|1787.72|1787.25|1775.18|1774.68|16153
1634738400000|2021-10-20 14:00:00|1780.33|1779.83|1782.85|1782.35|1785|1784.65|1776.94|1776.58|13744
1634742000000|2021-10-20 15:00:00|1782.78|1782.48|1783.75|1783.45|1784.99|1784.61|1781.95|1781.53|10566
1634745600000|2021-10-20 16:00:00|1783.73|1783.43|1787.05|1786.55|1787.06|1786.72|1783.2|1782.82|7974
1634749200000|2021-10-20 17:00:00|1786.9|1786.6|1785.74|1785.24|1787.84|1787.48|1783.3|1782.91|9364
1634752800000|2021-10-20 18:00:00|1785.72|1785.22|1786.63|1786.33|1787.14|1786.79|1785.39|1784.93|5242
1634756400000|2021-10-20 19:00:00|1786.5|1786.2|1785.54|1785.24|1786.65|1786.25|1784.2|1783.79|5017
1634760000000|2021-10-20 20:00:00|1785.64|1785.14|1782.21|1781.71|1786.16|1785.76|1781.04|1780.55|3482
1634767200000|2021-10-20 22:00:00|1782.6|1782.1|1782.34|1781.84|1783.37|1782.98|1782.17|1781.67|2042
1634770800000|2021-10-20 23:00:00|1782.35|1781.85|1781.77|1781.27|1783.39|1782.89|1781.75|1781.25|2368
1634774400000|2021-10-21 00:00:00|1781.74|1781.24|1784.22|1783.72|1785.05|1784.55|1781.41|1781.11|5009
1634778000000|2021-10-21 01:00:00|1784.19|1783.69|1787.02|1786.72|1787.4|1786.95|1782.46|1782.09|8232
1634781600000|2021-10-21 02:00:00|1787.12|1786.62|1787.87|1787.37|1789.68|1789.32|1786.76|1786.4|6601
1634785200000|2021-10-21 03:00:00|1787.75|1787.45|1786.66|1786.36|1788.41|1787.99|1785.62|1785.22|5091
1634788800000|2021-10-21 04:00:00|1786.69|1786.19|1784.93|1784.43|1786.99|1786.57|1784.38|1784.01|5761
1634792400000|2021-10-21 05:00:00|1784.96|1784.46|1786.4|1785.9|1786.56|1786.2|1782.89|1782.5|7697
1634796000000|2021-10-21 06:00:00|1786.38|1785.88|1783.76|1783.26|1787.89|1787.48|1782.78|1782.35|11042
1634799600000|2021-10-21 07:00:00|1783.83|1783.33|1782.95|1782.45|1784.18|1783.68|1781.08|1780.68|10694
1634803200000|2021-10-21 08:00:00|1782.93|1782.43|1786.35|1785.85|1786.75|1786.41|1782.11|1781.72|8929
1634806800000|2021-10-21 09:00:00|1786.34|1785.84|1787.96|1787.46|1788.24|1787.85|1784.92|1784.58|7030
1634810400000|2021-10-21 10:00:00|1787.78|1787.28|1784.56|1784.06|1787.91|1787.51|1784.22|1783.82|6903
1634814000000|2021-10-21 11:00:00|1784.63|1784.13|1778.59|1778.29|1785.15|1784.76|1777.72|1777.29|11540
1634817600000|2021-10-21 12:00:00|1778.68|1778.38|1783.11|1782.61|1786.36|1785.95|1776.68|1776.29|15126
1634821200000|2021-10-21 13:00:00|1783.14|1782.64|1780.09|1779.59|1786.18|1785.8|1779.75|1779.45|16530
1634824800000|2021-10-21 14:00:00|1780.11|1779.61|1780.37|1780.07|1782.14|1781.73|1778.62|1778.2|14661
1634828400000|2021-10-21 15:00:00|1780.3|1780|1782.79|1782.29|1783.1|1782.71|1778.85|1778.5|9910
1634832000000|2021-10-21 16:00:00|1782.8|1782.3|1780.62|1780.32|1783.53|1783.13|1780.18|1779.81|6192
1634835600000|2021-10-21 17:00:00|1780.58|1780.28|1779.07|1778.57|1782.04|1781.65|1778.78|1778.44|6482
1634839200000|2021-10-21 18:00:00|1778.92|1778.62|1781.33|1780.83|1781.73|1781.37|1778.78|1778.37|5882
1634842800000|2021-10-21 19:00:00|1781.34|1780.84|1784.22|1783.92|1785.11|1784.61|1780.71|1780.31|5175
1634846400000|2021-10-21 20:00:00|1784.18|1783.88|1783.28|1782.78|1784.64|1784.14|1782.31|1781.81|3115
1634853600000|2021-10-21 22:00:00|1783.55|1783.05|1783.99|1783.49|1784.35|1783.85|1783.29|1782.79|1860
1634857200000|2021-10-21 23:00:00|1784|1783.5|1784.89|1784.39|1786.48|1786.11|1783.87|1783.46|3156
1634860800000|2021-10-22 00:00:00|1784.88|1784.38|1785.52|1785.02|1786.59|1786.23|1783.83|1783.33|5832
1634864400000|2021-10-22 01:00:00|1785.48|1784.98|1785.35|1784.85|1787.37|1786.87|1784.73|1784.23|9346
1634868000000|2021-10-22 02:00:00|1785.36|1784.86|1787|1786.5|1787.49|1786.99|1785.11|1784.61|6184
1634871600000|2021-10-22 03:00:00|1787.01|1786.51|1787.27|1786.97|1788.42|1787.95|1786.07|1785.57|5149
1634875200000|2021-10-22 04:00:00|1787.29|1786.99|1786.64|1786.14|1787.98|1787.48|1786.33|1785.87|3119
1634878800000|2021-10-22 05:00:00|1786.65|1786.15|1787.1|1786.6|1787.88|1787.38|1786.39|1785.89|5048
1634882400000|2021-10-22 06:00:00|1787.09|1786.59|1793.4|1792.9|1794.03|1793.53|1786.66|1786.24|11268
1634886000000|2021-10-22 07:00:00|1793.39|1792.89|1793.51|1793.01|1794.79|1794.48|1791.25|1790.76|11490
1634889600000|2021-10-22 08:00:00|1793.5|1793|1791.36|1790.86|1795.06|1794.56|1790.81|1790.43|8460
1634893200000|2021-10-22 09:00:00|1791.37|1790.87|1793.46|1792.96|1793.55|1793.24|1790.67|1790.24|6668
1634896800000|2021-10-22 10:00:00|1793.42|1792.92|1792.46|1791.96|1794.61|1794.18|1792.27|1791.84|6147
1634900400000|2021-10-22 11:00:00|1792.47|1791.97|1792.7|1792.2|1795.37|1794.97|1792.06|1791.65|7409
1634904000000|2021-10-22 12:00:00|1792.72|1792.22|1806.06|1805.56|1807.2|1806.73|1791.42|1791.12|14793
1634907600000|2021-10-22 13:00:00|1806.05|1805.55|1808.26|1807.76|1809.96|1809.46|1803.48|1803.17|15808
1634911200000|2021-10-22 14:00:00|1808.3|1807.8|1812.28|1811.78|1812.75|1812.25|1807.41|1807.04|14308
1634914800000|2021-10-22 15:00:00|1812.27|1811.77|1786.21|1785.71|1814.07|1813.57|1783.23|1782.73|19191
1634918400000|2021-10-22 16:00:00|1786.19|1785.69|1797.66|1797.16|1798.89|1798.39|1784.81|1784.31|13361
1634922000000|2021-10-22 17:00:00|1797.69|1797.19|1791.87|1791.37|1798.89|1798.48|1791.49|1790.99|9936
1634925600000|2021-10-22 18:00:00|1791.86|1791.36|1794.4|1793.9|1795.52|1795.06|1791.68|1791.18|6439
1634929200000|2021-10-22 19:00:00|1794.39|1793.89|1794.51|1794.01|1794.85|1794.35|1792.43|1791.93|5350
1634932800000|2021-10-22 20:00:00|1794.6|1794.1|1793.26|1792.76|1794.75|1794.25|1792.33|1791.83|2772
1635112800000|2021-10-24 22:00:00|1792.99|1792.49|1794.29|1793.79|1794.79|1794.29|1792.57|1791.44|3696
1635116400000|2021-10-24 23:00:00|1794.28|1793.78|1794.69|1794.19|1794.79|1794.29|1792.73|1792.23|3311
1635120000000|2021-10-25 00:00:00|1794.7|1794.2|1797.43|1796.93|1798.05|1797.56|1793.37|1792.87|6362
1635123600000|2021-10-25 01:00:00|1797.42|1796.92|1795.14|1794.64|1798.21|1797.71|1792.64|1792.2|10383
1635127200000|2021-10-25 02:00:00|1795.12|1794.62|1795.53|1795.03|1795.65|1795.15|1792.44|1792.03|7074
1635130800000|2021-10-25 03:00:00|1795.5|1795|1798.75|1798.25|1799.43|1798.97|1795.32|1794.9|5759
1635134400000|2021-10-25 04:00:00|1798.76|1798.26|1800.85|1800.35|1801.44|1800.94|1797.88|1797.38|3725
1635138000000|2021-10-25 05:00:00|1800.83|1800.33|1800.89|1800.39|1801.05|1800.62|1797.44|1797.01|5970
1635141600000|2021-10-25 06:00:00|1800.88|1800.38|1796.93|1796.43|1800.88|1800.38|1796.28|1795.87|10598
1635145200000|2021-10-25 07:00:00|1796.92|1796.42|1799.37|1798.87|1800.24|1799.92|1796.42|1795.92|9617
1635148800000|2021-10-25 08:00:00|1799.38|1798.88|1803.37|1803.07|1803.87|1803.55|1798.94|1798.44|8739
1635152400000|2021-10-25 09:00:00|1803.39|1803.09|1799.76|1799.26|1803.98|1803.61|1798.68|1798.26|8609
1635156000000|2021-10-25 10:00:00|1799.8|1799.3|1800.08|1799.58|1800.45|1799.99|1798.85|1798.35|5391
1635159600000|2021-10-25 11:00:00|1799.99|1799.69|1802.1|1801.6|1802.37|1802.06|1799.95|1799.61|7065
1635163200000|2021-10-25 12:00:00|1802.02|1801.52|1803.46|1802.96|1805|1804.59|1800.67|1800.32|11311
1635166800000|2021-10-25 13:00:00|1803.48|1802.98|1808.09|1807.59|1810.35|1809.9|1801.85|1801.45|15264
1635170400000|2021-10-25 14:00:00|1808.08|1807.58|1807.37|1806.87|1810.06|1809.62|1805.31|1804.96|13008
1635174000000|2021-10-25 15:00:00|1807.32|1806.82|1808.45|1807.95|1808.86|1808.44|1805.6|1805.23|8074
1635177600000|2021-10-25 16:00:00|1808.44|1807.94|1807.26|1806.76|1809.04|1808.58|1806.97|1806.53|5100
1635181200000|2021-10-25 17:00:00|1807.25|1806.75|1806.88|1806.58|1807.64|1807.14|1805.27|1804.95|4896
1635184800000|2021-10-25 18:00:00|1806.87|1806.57|1808.48|1807.98|1808.62|1808.21|1806.8|1806.4|3997
1635188400000|2021-10-25 19:00:00|1808.55|1808.05|1807.07|1806.57|1808.7|1808.29|1805.82|1805.44|4306
1635192000000|2021-10-25 20:00:00|1806.96|1806.66|1807.98|1807.48|1808.18|1807.68|1806.65|1806.21|2424
1635199200000|2021-10-25 22:00:00|1807.69|1807.19|1807.61|1807.11|1808.51|1808.09|1807.58|1807.08|1841
1635202800000|2021-10-25 23:00:00|1807.6|1807.1|1808.2|1807.7|1808.7|1808.33|1807.28|1806.9|1838
1635206400000|2021-10-26 00:00:00|1808.21|1807.71|1805.68|1805.18|1808.24|1807.88|1805.55|1805.14|4310
1635210000000|2021-10-26 01:00:00|1805.67|1805.17|1805.53|1805.03|1807.16|1806.73|1802.98|1802.48|7946
1635213600000|2021-10-26 02:00:00|1805.55|1805.05|1804.62|1804.12|1806.27|1805.84|1803.78|1803.34|5682
1635217200000|2021-10-26 03:00:00|1804.7|1804.2|1803.53|1803.03|1805.62|1805.12|1803.51|1803.03|4641
1635220800000|2021-10-26 04:00:00|1803.52|1803.02|1803.78|1803.28|1803.84|1803.4|1802.11|1801.64|2866
1635224400000|2021-10-26 05:00:00|1803.84|1803.34|1805.33|1804.83|1805.92|1805.44|1803.38|1802.96|4744
1635228000000|2021-10-26 06:00:00|1805.26|1804.76|1804.62|1804.12|1806.89|1806.47|1802.99|1802.63|9325
1635231600000|2021-10-26 07:00:00|1804.7|1804.2|1800.88|1800.38|1805.1|1804.6|1800.37|1799.87|10491
1635235200000|2021-10-26 08:00:00|1800.89|1800.39|1802.5|1802.2|1803.56|1803.1|1800.21|1799.75|8963
1635238800000|2021-10-26 09:00:00|1802.49|1802.19|1803.3|1802.8|1804.15|1803.75|1801.61|1801.11|5851
1635242400000|2021-10-26 10:00:00|1803.29|1802.79|1801.78|1801.28|1803.91|1803.41|1801.65|1801.2|5781
1635246000000|2021-10-26 11:00:00|1801.79|1801.29|1803.3|1802.8|1804.72|1804.22|1801.46|1800.96|7060
1635249600000|2021-10-26 12:00:00|1803.25|1802.75|1799.6|1799.3|1804.94|1804.44|1794.57|1794.07|13035
1635253200000|2021-10-26 13:00:00|1799.69|1799.39|1790.26|1789.76|1801.28|1800.78|1788.88|1788.5|15120
1635256800000|2021-10-26 14:00:00|1790.24|1789.74|1786.31|1785.81|1790.3|1789.8|1782.62|1782.22|16028
1635260400000|2021-10-26 15:00:00|1786.23|1785.73|1790.18|1789.68|1790.51|1790.01|1785.63|1785.22|10091
1635264000000|2021-10-26 16:00:00|1790.17|1789.67|1792.32|1791.82|1793.27|1792.84|1790.15|1789.65|6785
1635267600000|2021-10-26 17:00:00|1792.3|1791.8|1791.36|1790.86|1794.09|1793.59|1790.76|1790.26|6663
1635271200000|2021-10-26 18:00:00|1791.35|1790.85|1793.87|1793.37|1794.25|1793.75|1791.35|1790.85|4599
1635274800000|2021-10-26 19:00:00|1793.82|1793.32|1793.74|1793.24|1795.39|1794.89|1793.23|1792.73|3588
1635278400000|2021-10-26 20:00:00|1793.87|1793.37|1792.99|1792.49|1794.68|1794.24|1792.87|1792.37|2512
1635285600000|2021-10-26 22:00:00|1793.44|1792.94|1792.4|1791.9|1793.64|1793.34|1792.16|1791.66|1887
1635289200000|2021-10-26 23:00:00|1792.41|1791.91|1793.92|1793.42|1793.93|1793.43|1792.41|1791.91|2429
1635292800000|2021-10-27 00:00:00|1793.9|1793.4|1792.25|1791.75|1794.71|1794.21|1792.13|1791.63|6009
1635296400000|2021-10-27 01:00:00|1792.27|1791.77|1789.74|1789.24|1793.53|1793.03|1788.63|1788.13|9288
1635300000000|2021-10-27 02:00:00|1789.75|1789.25|1788.7|1788.2|1790.25|1789.75|1788.61|1788.19|5113
1635303600000|2021-10-27 03:00:00|1788.74|1788.24|1789.45|1788.95|1789.66|1789.16|1787.47|1786.97|4109
1635307200000|2021-10-27 04:00:00|1789.44|1788.94|1789.54|1789.04|1790.17|1789.76|1789.03|1788.62|2355
1635310800000|2021-10-27 05:00:00|1789.55|1789.05|1786.31|1785.81|1789.57|1789.07|1785.83|1785.33|5825
1635314400000|2021-10-27 06:00:00|1786.29|1785.79|1791.35|1790.85|1791.99|1791.51|1785.93|1785.43|9433
1635318000000|2021-10-27 07:00:00|1791.36|1790.86|1787.77|1787.47|1791.84|1791.34|1785.64|1785.34|10824
1635321600000|2021-10-27 08:00:00|1787.76|1787.46|1786.85|1786.35|1788.55|1788.18|1783.7|1783.3|9150
1635325200000|2021-10-27 09:00:00|1786.86|1786.36|1787.2|1786.7|1788.84|1788.46|1784.09|1783.64|9010
1635328800000|2021-10-27 10:00:00|1787.19|1786.69|1789.52|1789.02|1790.65|1790.2|1786.3|1785.85|6839
1635332400000|2021-10-27 11:00:00|1789.53|1789.03|1791.51|1791.01|1792.27|1791.85|1788.85|1788.35|6200
1635336000000|2021-10-27 12:00:00|1791.49|1790.99|1794.44|1793.94|1796.4|1795.9|1789.49|1788.99|13015
1635339600000|2021-10-27 13:00:00|1794.34|1793.84|1795.41|1794.91|1798.5|1798.01|1792.26|1791.76|13889
1635343200000|2021-10-27 14:00:00|1795.39|1794.89|1792.37|1791.87|1795.5|1795.17|1785.01|1784.63|18986
1635346800000|2021-10-27 15:00:00|1792.4|1791.9|1794.81|1794.31|1795.21|1794.71|1791.33|1790.88|11486
1635350400000|2021-10-27 16:00:00|1794.82|1794.32|1794.98|1794.48|1797.17|1796.67|1794.48|1794.16|8576
1635354000000|2021-10-27 17:00:00|1794.96|1794.46|1798.1|1797.6|1798.37|1797.91|1794.92|1794.42|7877
1635357600000|2021-10-27 18:00:00|1798.09|1797.59|1798.18|1797.68|1799.38|1798.93|1797.01|1796.51|5176
1635361200000|2021-10-27 19:00:00|1798.26|1797.76|1798.62|1798.12|1798.62|1798.23|1794.06|1793.66|6923
1635364800000|2021-10-27 20:00:00|1798.42|1798.05|1796.51|1796.01|1798.65|1798.28|1796.18|1795.68|2351
1635372000000|2021-10-27 22:00:00|1796.83|1796.33|1797.02|1796.52|1798.38|1797.97|1796.63|1796.25|2525
1635375600000|2021-10-27 23:00:00|1797.03|1796.53|1796.91|1796.41|1797.42|1797|1796.23|1795.83|2395
1635379200000|2021-10-28 00:00:00|1796.9|1796.4|1795.07|1794.57|1797.49|1796.99|1794.6|1794.1|4966
1635382800000|2021-10-28 01:00:00|1795.01|1794.51|1797.9|1797.4|1798.83|1798.41|1794.41|1793.91|9164
1635386400000|2021-10-28 02:00:00|1797.89|1797.39|1799.91|1799.41|1803.55|1803.14|1797.18|1796.68|7924
1635390000000|2021-10-28 03:00:00|1799.88|1799.38|1799.11|1798.61|1800.52|1800.05|1798.54|1798.14|4993
1635393600000|2021-10-28 04:00:00|1799.1|1798.6|1801.22|1800.72|1801.49|1801.03|1798.83|1798.33|3044
1635397200000|2021-10-28 05:00:00|1801.23|1800.73|1802.44|1801.94|1802.5|1802.12|1800.03|1799.6|5289
1635400800000|2021-10-28 06:00:00|1802.45|1801.95|1802.63|1802.13|1804.44|1803.98|1800.74|1800.35|10424
1635404400000|2021-10-28 07:00:00|1802.67|1802.17|1802.3|1801.8|1803.74|1803.35|1801.3|1800.8|10014
1635408000000|2021-10-28 08:00:00|1802.33|1801.83|1801.22|1800.72|1803.45|1803.06|1800.8|1800.4|8649
1635411600000|2021-10-28 09:00:00|1801.17|1800.67|1798.07|1797.57|1801.49|1801.09|1795.96|1795.56|7398
1635415200000|2021-10-28 10:00:00|1798.05|1797.55|1799.87|1799.37|1800.49|1800.09|1796.32|1795.93|6787
1635418800000|2021-10-28 11:00:00|1799.92|1799.42|1802.25|1801.75|1803.85|1803.36|1798.69|1798.31|8893
1635422400000|2021-10-28 12:00:00|1802.26|1801.76|1799.4|1798.9|1807.05|1806.55|1797.4|1796.99|15273
1635426000000|2021-10-28 13:00:00|1799.43|1798.93|1803.39|1802.89|1810.74|1810.24|1797.39|1797.04|19596
1635429600000|2021-10-28 14:00:00|1803.4|1802.9|1799.02|1798.52|1805.86|1805.47|1792.66|1792.16|17745
1635433200000|2021-10-28 15:00:00|1798.95|1798.45|1801.35|1800.85|1804.73|1804.23|1797.89|1797.48|11504
1635436800000|2021-10-28 16:00:00|1801.34|1800.84|1801.17|1800.67|1803.7|1803.2|1800.83|1800.33|7403
1635440400000|2021-10-28 17:00:00|1801.16|1800.66|1801.64|1801.14|1802.04|1801.54|1799.43|1798.96|7310
1635444000000|2021-10-28 18:00:00|1801.65|1801.15|1801.1|1800.6|1802.51|1802.07|1800.38|1799.99|4878
1635447600000|2021-10-28 19:00:00|1801.09|1800.59|1798.54|1798.04|1801.82|1801.32|1798.09|1797.73|5148
1635451200000|2021-10-28 20:00:00|1798.63|1798.13|1799.22|1798.72|1799.5|1799|1797.87|1797.48|3569
1635458400000|2021-10-28 22:00:00|1799.95|1799.45|1799.94|1799.64|1801.53|1801.03|1799.61|1799.14|4691
1635462000000|2021-10-28 23:00:00|1799.9|1799.6|1799.9|1799.4|1801.08|1800.64|1799.02|1798.52|3254
1635465600000|2021-10-29 00:00:00|1799.94|1799.44|1798.36|1797.86|1800.32|1799.82|1797.76|1797.36|5695
1635469200000|2021-10-29 01:00:00|1798.34|1797.84|1797.12|1796.62|1799.91|1799.57|1796.98|1796.56|7775
1635472800000|2021-10-29 02:00:00|1797.04|1796.54|1796.44|1795.94|1798.01|1797.51|1795.81|1795.31|5403
1635476400000|2021-10-29 03:00:00|1796.42|1795.92|1797.35|1796.85|1797.82|1797.36|1795.47|1794.97|4790
1635480000000|2021-10-29 04:00:00|1797.34|1796.84|1794.69|1794.19|1797.34|1796.92|1793.92|1793.42|3981
1635483600000|2021-10-29 05:00:00|1794.7|1794.2|1796.82|1796.32|1797.83|1797.4|1793.5|1793.12|7302
1635487200000|2021-10-29 06:00:00|1796.83|1796.33|1793.5|1793.2|1797.74|1797.24|1793.24|1792.94|9326
1635490800000|2021-10-29 07:00:00|1793.53|1793.23|1795.87|1795.37|1798.48|1798.13|1793.29|1792.81|9354
1635494400000|2021-10-29 08:00:00|1795.85|1795.35|1793.1|1792.6|1796.61|1796.15|1791.16|1790.74|9052
1635498000000|2021-10-29 09:00:00|1793.05|1792.75|1798.53|1798.03|1799.38|1799.08|1792.2|1791.74|8527
1635501600000|2021-10-29 10:00:00|1798.64|1798.34|1795.94|1795.44|1798.75|1798.36|1795.1|1794.69|6286
1635505200000|2021-10-29 11:00:00|1795.92|1795.42|1793.39|1792.89|1796.57|1796.07|1792.9|1792.52|6651
1635508800000|2021-10-29 12:00:00|1793.4|1792.9|1780.7|1780.2|1793.78|1793.28|1776.32|1775.82|17899
1635512400000|2021-10-29 13:00:00|1780.69|1780.19|1774.43|1773.93|1783.62|1783.12|1772.29|1771.85|18272
1635516000000|2021-10-29 14:00:00|1774.42|1773.92|1777.25|1776.75|1782.31|1782.01|1772.28|1771.78|17706
1635519600000|2021-10-29 15:00:00|1777.3|1776.8|1778.45|1777.95|1779.43|1779.03|1775.45|1774.95|13054
1635523200000|2021-10-29 16:00:00|1778.43|1777.93|1778.35|1777.85|1780.02|1779.52|1777.62|1777.14|8066
1635526800000|2021-10-29 17:00:00|1778.37|1777.87|1781.88|1781.38|1783.76|1783.26|1778.29|1777.79|7968
1635530400000|2021-10-29 18:00:00|1781.87|1781.37|1782.11|1781.61|1784.02|1783.52|1781.55|1781.05|6481
1635534000000|2021-10-29 19:00:00|1782.13|1781.63|1783.03|1782.53|1783.93|1783.43|1781.76|1781.26|7150
1635537600000|2021-10-29 20:00:00|1783.1|1782.6|1783.63|1783.13|1784.16|1783.66|1782.56|1782.06|3652
1635717600000|2021-10-31 22:00:00|1783.69|1782.89|1781|1780.5|1784.05|1783.61|1780.62|1780.12|2623
1635721200000|2021-10-31 23:00:00|1781.01|1780.51|1780.38|1779.88|1781.59|1781.09|1779.45|1778.95|2966
1635724800000|2021-11-01 00:00:00|1780.4|1779.9|1781.8|1781.5|1783.08|1782.58|1780.36|1779.86|4709
1635728400000|2021-11-01 01:00:00|1781.81|1781.51|1784.89|1784.39|1785.17|1784.67|1780.52|1780.02|7228
1635732000000|2021-11-01 02:00:00|1784.87|1784.37|1786.11|1785.61|1787.64|1787.17|1784.69|1784.35|5788
1635735600000|2021-11-01 03:00:00|1786.1|1785.6|1784.72|1784.22|1786.73|1786.23|1784.13|1783.71|3499
1635739200000|2021-11-01 04:00:00|1784.68|1784.18|1784.02|1783.52|1784.91|1784.5|1783.84|1783.36|2455
1635742800000|2021-11-01 05:00:00|1783.9|1783.4|1787.06|1786.56|1787.13|1786.7|1783.8|1783.3|4695
1635746400000|2021-11-01 06:00:00|1787.09|1786.59|1782.74|1782.24|1788.11|1787.66|1782.6|1782.16|6808
1635750000000|2021-11-01 07:00:00|1782.69|1782.19|1782.16|1781.66|1785.97|1785.5|1781.43|1781.03|7716
1635753600000|2021-11-01 08:00:00|1781.88|1781.58|1784.5|1784|1784.73|1784.33|1781.19|1780.8|8246
1635757200000|2021-11-01 09:00:00|1784.49|1783.99|1786.15|1785.85|1787.16|1786.78|1783.79|1783.37|6285
1635760800000|2021-11-01 10:00:00|1786.16|1785.86|1786.76|1786.46|1788.43|1788.07|1785.8|1785.46|6051
1635764400000|2021-11-01 11:00:00|1786.77|1786.47|1786.91|1786.41|1787.82|1787.43|1782.86|1782.4|7485
1635768000000|2021-11-01 12:00:00|1786.88|1786.38|1789.58|1789.08|1791.02|1790.61|1786.09|1785.72|11533
1635771600000|2021-11-01 13:00:00|1789.56|1789.06|1792.52|1792.02|1792.52|1792.08|1785.84|1785.49|13515
1635775200000|2021-11-01 14:00:00|1792.54|1792.04|1794.25|1793.75|1796.09|1795.71|1790.31|1789.81|13151
1635778800000|2021-11-01 15:00:00|1794.26|1793.76|1793.22|1792.92|1794.56|1794.13|1790.6|1790.13|8750
1635782400000|2021-11-01 16:00:00|1793.24|1792.94|1792.28|1791.78|1793.34|1792.94|1789.97|1789.65|5855
1635786000000|2021-11-01 17:00:00|1792.27|1791.77|1793.88|1793.38|1795.3|1794.9|1792.26|1791.76|5199
1635789600000|2021-11-01 18:00:00|1793.87|1793.37|1793.05|1792.55|1795.12|1794.62|1792.83|1792.39|4439
1635793200000|2021-11-01 19:00:00|1793.11|1792.61|1792.95|1792.45|1793.14|1792.78|1791.38|1790.93|4617
1635796800000|2021-11-01 20:00:00|1792.92|1792.42|1793.42|1792.92|1793.94|1793.44|1792.62|1792.13|2354
1635804000000|2021-11-01 22:00:00|1793.43|1792.93|1792.11|1791.61|1793.55|1793.05|1791.91|1791.41|1666
1635807600000|2021-11-01 23:00:00|1792.08|1791.58|1792.39|1791.89|1793.1|1792.71|1791.7|1791.2|2006
1635811200000|2021-11-02 00:00:00|1792.46|1791.96|1791.69|1791.19|1792.96|1792.46|1791.03|1790.54|3448
1635814800000|2021-11-02 01:00:00|1791.7|1791.2|1790.51|1790.01|1791.7|1791.21|1789.73|1789.25|5483
1635818400000|2021-11-02 02:00:00|1790.49|1789.99|1790.89|1790.59|1792.35|1791.93|1789.44|1789.07|4188
1635822000000|2021-11-02 03:00:00|1790.9|1790.6|1791.49|1790.99|1792.07|1791.57|1790.29|1789.84|4005
1635825600000|2021-11-02 04:00:00|1791.48|1790.98|1794.34|1793.84|1794.74|1794.29|1791.29|1790.79|3897
1635829200000|2021-11-02 05:00:00|1794.33|1793.83|1794|1793.5|1795.2|1794.7|1793.41|1792.91|5130
1635832800000|2021-11-02 06:00:00|1793.98|1793.48|1794.1|1793.6|1796.08|1795.58|1792.8|1792.3|6441
1635836400000|2021-11-02 07:00:00|1794.17|1793.67|1794.46|1793.96|1796.7|1796.2|1793.95|1793.45|6788
1635840000000|2021-11-02 08:00:00|1794.28|1793.98|1795.1|1794.6|1795.13|1794.71|1791.06|1790.65|8599
1635843600000|2021-11-02 09:00:00|1795.08|1794.58|1795.29|1794.99|1795.92|1795.47|1793.41|1793.08|6912
1635847200000|2021-11-02 10:00:00|1795.3|1795|1792.75|1792.25|1795.85|1795.44|1791.59|1791.15|7302
1635850800000|2021-11-02 11:00:00|1792.76|1792.26|1790.26|1789.96|1793.34|1792.94|1788.56|1788.07|8368
1635854400000|2021-11-02 12:00:00|1790.28|1789.98|1791.48|1790.98|1794.8|1794.43|1788.5|1788.06|12327
1635858000000|2021-11-02 13:00:00|1791.46|1790.96|1791.15|1790.65|1793.8|1793.4|1789.23|1788.93|12799
1635861600000|2021-11-02 14:00:00|1791.07|1790.57|1791.1|1790.6|1792.38|1791.88|1786.73|1786.23|12300
1635865200000|2021-11-02 15:00:00|1791.07|1790.57|1789.07|1788.77|1793.54|1793.15|1788.07|1787.6|10921
1635868800000|2021-11-02 16:00:00|1789.06|1788.76|1788.7|1788.2|1790.06|1789.58|1787.51|1787.13|7141
1635872400000|2021-11-02 17:00:00|1788.69|1788.19|1787.75|1787.25|1789.72|1789.36|1786.93|1786.54|5086
1635876000000|2021-11-02 18:00:00|1787.74|1787.24|1787.31|1787.01|1787.83|1787.43|1786.6|1786.2|4012
1635879600000|2021-11-02 19:00:00|1787.18|1786.88|1788.56|1788.26|1788.58|1788.28|1786.68|1786.26|3547
1635883200000|2021-11-02 20:00:00|1788.66|1788.16|1788.28|1787.78|1788.67|1788.29|1787.63|1787.22|2128
1635890400000|2021-11-02 22:00:00|1787.91|1787.61|1787.33|1786.83|1788.56|1788.13|1787.12|1786.71|1780
1635894000000|2021-11-02 23:00:00|1787.34|1786.84|1787.4|1787.1|1787.96|1787.46|1786.95|1786.45|1597
1635897600000|2021-11-03 00:00:00|1787.41|1787.11|1787.28|1786.78|1787.94|1787.44|1782.72|1782.36|3479
1635901200000|2021-11-03 01:00:00|1787.11|1786.61|1783.62|1783.12|1787.11|1786.69|1783.45|1783.03|5383
1635904800000|2021-11-03 02:00:00|1783.63|1783.13|1781.03|1780.53|1783.63|1783.14|1780.51|1780.01|5640
1635908400000|2021-11-03 03:00:00|1781.04|1780.54|1783.6|1783.1|1784.18|1783.78|1779.48|1779.1|4233
1635912000000|2021-11-03 04:00:00|1783.61|1783.11|1781.3|1780.8|1783.7|1783.2|1780.99|1780.51|2673
1635915600000|2021-11-03 05:00:00|1781.28|1780.78|1782.49|1781.99|1783.17|1782.76|1780.26|1779.86|3972
1635919200000|2021-11-03 06:00:00|1782.48|1781.98|1780.46|1779.96|1782.62|1782.25|1778.58|1778.08|5988
1635922800000|2021-11-03 07:00:00|1780.48|1779.98|1781.89|1781.59|1782.85|1782.35|1779.8|1779.3|6238
1635926400000|2021-11-03 08:00:00|1781.96|1781.66|1781.98|1781.48|1784.22|1783.72|1781.25|1780.82|7833
1635930000000|2021-11-03 09:00:00|1781.96|1781.46|1782.88|1782.38|1783.49|1782.99|1781.27|1780.89|5469
1635933600000|2021-11-03 10:00:00|1782.85|1782.35|1783.44|1782.94|1783.5|1783.1|1780.78|1780.28|6159
1635937200000|2021-11-03 11:00:00|1783.41|1782.91|1784.98|1784.48|1785.9|1785.46|1782.92|1782.42|6428
1635940800000|2021-11-03 12:00:00|1785|1784.5|1776.14|1775.64|1785.99|1785.54|1774.62|1774.21|12777
1635944400000|2021-11-03 13:00:00|1776.13|1775.63|1767.41|1766.91|1777.59|1777.09|1765.88|1765.45|17102
1635948000000|2021-11-03 14:00:00|1765.2|1764.7|1763.61|1763.11|1766.85|1766.35|1759.07|1758.71|16503
1635951600000|2021-11-03 15:00:00|1763.53|1763.03|1763.87|1763.37|1765.12|1764.82|1760.85|1760.51|10393
1635955200000|2021-11-03 16:00:00|1763.86|1763.36|1762.25|1761.95|1764.27|1763.77|1762.25|1761.8|6345
1635958800000|2021-11-03 17:00:00|1762.24|1761.94|1765.36|1764.86|1766.71|1765.88|1762.04|1761.54|6908
1635962400000|2021-11-03 18:00:00|1765.32|1764.82|1772.87|1772.37|1775.08|1774.58|1761.82|1761.44|20561
1635966000000|2021-11-03 19:00:00|1772.83|1772.33|1773.81|1773.31|1775.41|1774.91|1768.82|1768.32|13662
1635969600000|2021-11-03 20:00:00|1773.82|1773.32|1770.12|1769.62|1774.52|1774.02|1769.62|1769.12|4389
1635976800000|2021-11-03 22:00:00|1770.71|1770.21|1774.13|1773.63|1775.84|1775.34|1770.45|1770.05|2480
1635980400000|2021-11-03 23:00:00|1774.12|1773.62|1777.6|1777.1|1777.72|1777.22|1773.92|1773.42|4004
1635984000000|2021-11-04 00:00:00|1777.79|1777.29|1776.04|1775.54|1778.55|1778.05|1775.44|1774.94|4619
1635987600000|2021-11-04 01:00:00|1776.05|1775.55|1775.86|1775.36|1776.5|1776|1773.75|1773.25|6855
1635991200000|2021-11-04 02:00:00|1775.85|1775.35|1776.56|1776.06|1778.51|1778.21|1775.71|1775.32|5399
1635994800000|2021-11-04 03:00:00|1776.57|1776.07|1775.39|1774.89|1777.83|1777.43|1775.13|1774.76|3660
1635998400000|2021-11-04 04:00:00|1775.37|1774.87|1774.99|1774.49|1776.06|1775.67|1774.83|1774.42|2535
1636002000000|2021-11-04 05:00:00|1775|1774.5|1775.02|1774.52|1776.27|1775.82|1774.36|1773.96|4212
1636005600000|2021-11-04 06:00:00|1775.03|1774.53|1773.06|1772.56|1775.03|1774.53|1771|1770.6|6564
1636009200000|2021-11-04 07:00:00|1773.08|1772.58|1775.1|1774.6|1776.32|1775.94|1773.01|1772.51|7250
1636012800000|2021-11-04 08:00:00|1775.12|1774.62|1776.67|1776.37|1777.86|1777.4|1772.56|1772.07|9919
1636016400000|2021-11-04 09:00:00|1776.69|1776.39|1777.67|1777.17|1778.06|1777.56|1775.42|1774.92|7335
1636020000000|2021-11-04 10:00:00|1777.66|1777.16|1779.06|1778.56|1780.01|1779.67|1776.04|1775.63|6910
1636023600000|2021-11-04 11:00:00|1779.04|1778.54|1781.18|1780.68|1782.45|1781.98|1778.47|1778.03|8508
1636027200000|2021-11-04 12:00:00|1781.41|1781.11|1792.91|1792.41|1793.21|1792.83|1779.39|1778.89|17348
1636030800000|2021-11-04 13:00:00|1792.92|1792.42|1796.11|1795.61|1796.24|1795.74|1791.07|1790.66|15039
1636034400000|2021-11-04 14:00:00|1796.63|1796.33|1797.22|1796.72|1799.25|1798.75|1795.21|1794.8|15274
1636038000000|2021-11-04 15:00:00|1797.07|1796.57|1792.47|1792.17|1797.44|1796.94|1791.5|1791.11|12008
1636041600000|2021-11-04 16:00:00|1792.48|1792.18|1792.72|1792.22|1794.15|1793.65|1791.11|1790.71|7828
1636045200000|2021-11-04 17:00:00|1792.74|1792.24|1793.7|1793.4|1794.43|1794.04|1791.28|1790.87|6490
1636048800000|2021-11-04 18:00:00|1793.82|1793.32|1792.67|1792.37|1794.26|1793.87|1791.6|1791.1|4775
1636052400000|2021-11-04 19:00:00|1792.65|1792.35|1794.16|1793.66|1794.21|1793.72|1792.27|1791.82|3823
1636056000000|2021-11-04 20:00:00|1794.12|1793.62|1792.33|1791.83|1794.19|1793.7|1791.57|1791.07|2469
1636063200000|2021-11-04 22:00:00|1791.68|1791.18|1791.74|1791.24|1791.77|1791.27|1790.77|1790.27|1736
1636066800000|2021-11-04 23:00:00|1791.73|1791.23|1791.69|1791.19|1792.54|1792.04|1791.12|1790.62|2564
1636070400000|2021-11-05 00:00:00|1791.68|1791.18|1791.69|1791.19|1793.73|1793.23|1790.36|1789.9|5005
1636074000000|2021-11-05 01:00:00|1791.68|1791.18|1795.77|1795.47|1795.92|1795.5|1791.62|1791.12|7980
1636077600000|2021-11-05 02:00:00|1795.79|1795.49|1794.25|1793.75|1796.45|1796|1792.45|1792.03|4945
1636081200000|2021-11-05 03:00:00|1794.24|1793.74|1793.18|1792.68|1794.71|1794.31|1792.72|1792.31|3145
1636084800000|2021-11-05 04:00:00|1793.16|1792.66|1795.96|1795.46|1795.96|1795.46|1792.89|1792.43|2622
1636088400000|2021-11-05 05:00:00|1795.97|1795.47|1796.15|1795.65|1797.23|1796.84|1794.43|1793.93|4504
1636092000000|2021-11-05 06:00:00|1795.96|1795.66|1797.02|1796.52|1797.28|1796.94|1795.17|1794.69|5714
1636095600000|2021-11-05 07:00:00|1797.01|1796.51|1796.85|1796.35|1798.72|1798.31|1796.28|1795.85|7154
1636099200000|2021-11-05 08:00:00|1796.9|1796.4|1796.57|1796.27|1800.43|1800.03|1795.11|1794.72|8885
1636102800000|2021-11-05 09:00:00|1796.58|1796.28|1795.57|1795.07|1797.52|1797.09|1794.27|1793.85|7043
1636106400000|2021-11-05 10:00:00|1795.54|1795.04|1794.51|1794.01|1795.91|1795.51|1793.3|1792.88|5911
1636110000000|2021-11-05 11:00:00|1794.5|1794|1794.18|1793.68|1795.37|1795.07|1791.98|1791.57|7000
1636113600000|2021-11-05 12:00:00|1794.25|1793.75|1791.34|1790.84|1797.71|1797.21|1785.4|1784.9|15025
1636117200000|2021-11-05 13:00:00|1791.33|1790.83|1799.59|1799.09|1804.03|1803.66|1790.99|1790.49|18707
1636120800000|2021-11-05 14:00:00|1799.62|1799.12|1802.29|1801.79|1803.77|1803.27|1796.12|1795.62|13912
1636124400000|2021-11-05 15:00:00|1802.28|1801.78|1810.23|1809.73|1812.11|1811.61|1801.57|1801.07|14641
1636128000000|2021-11-05 16:00:00|1810.2|1809.7|1814.41|1813.91|1815.8|1815.3|1807.94|1807.64|12125
1636131600000|2021-11-05 17:00:00|1814.34|1813.84|1814.04|1813.54|1815.59|1815.09|1812.84|1812.47|8839
1636135200000|2021-11-05 18:00:00|1814.05|1813.55|1815.99|1815.49|1816.67|1816.17|1812.73|1812.23|6824
1636138800000|2021-11-05 19:00:00|1816.09|1815.59|1817.16|1816.66|1818.42|1817.92|1815.56|1815.06|6228
1636142400000|2021-11-05 20:00:00|1817.13|1816.63|1818.55|1818.05|1818.65|1818.15|1816.53|1816.03|3292
1636326000000|2021-11-07 23:00:00|1817.79|1817.29|1816.16|1815.66|1818.39|1818.08|1815.34|1814.84|4501
1636329600000|2021-11-08 00:00:00|1816.18|1815.68|1813.85|1813.35|1816.43|1816.06|1813.07|1812.73|4695
1636333200000|2021-11-08 01:00:00|1813.81|1813.31|1816.89|1816.59|1821.36|1820.86|1813.79|1813.29|10810
1636336800000|2021-11-08 02:00:00|1816.9|1816.6|1819.82|1819.32|1820.63|1820.13|1816.89|1816.59|6934
1636340400000|2021-11-08 03:00:00|1819.84|1819.34|1819.43|1818.93|1820.36|1819.86|1817.88|1817.43|4330
1636344000000|2021-11-08 04:00:00|1819.45|1818.95|1820.25|1819.75|1820.92|1820.42|1818.9|1818.4|3530
1636347600000|2021-11-08 05:00:00|1820.24|1819.74|1821.38|1820.88|1821.56|1821.16|1819.1|1818.6|4821
1636351200000|2021-11-08 06:00:00|1821.35|1820.85|1817.05|1816.55|1821.78|1821.28|1816.08|1815.67|6420
1636354800000|2021-11-08 07:00:00|1817.07|1816.57|1816.66|1816.16|1817.9|1817.4|1814.87|1814.47|7691
1636358400000|2021-11-08 08:00:00|1816.65|1816.15|1813.45|1813.15|1818.42|1818.03|1812.75|1812.25|10010
1636362000000|2021-11-08 09:00:00|1813.46|1813.16|1816.3|1815.8|1816.79|1816.4|1812.97|1812.62|7751
1636365600000|2021-11-08 10:00:00|1816.27|1815.77|1817.55|1817.05|1818.55|1818.25|1816.07|1815.62|6688
1636369200000|2021-11-08 11:00:00|1817.56|1817.06|1817.14|1816.84|1818.45|1817.95|1815.21|1814.81|5898
1636372800000|2021-11-08 12:00:00|1817.07|1816.77|1817.99|1817.69|1818.8|1818.4|1815.99|1815.6|7440
1636376400000|2021-11-08 13:00:00|1818.02|1817.72|1822.01|1821.71|1824.6|1824.1|1816.47|1815.97|12854
1636380000000|2021-11-08 14:00:00|1822.08|1821.78|1822.8|1822.3|1826.35|1825.95|1819.44|1818.94|16046
1636383600000|2021-11-08 15:00:00|1822.81|1822.31|1821.71|1821.41|1823.79|1823.31|1820.73|1820.38|10120
1636387200000|2021-11-08 16:00:00|1821.7|1821.4|1824.33|1823.83|1824.65|1824.25|1819.69|1819.34|7853
1636390800000|2021-11-08 17:00:00|1824.31|1823.81|1823.64|1823.34|1824.63|1824.21|1823.05|1822.68|5207
1636394400000|2021-11-08 18:00:00|1823.67|1823.37|1825.83|1825.53|1826.73|1826.34|1823.06|1822.66|6529
1636398000000|2021-11-08 19:00:00|1825.93|1825.43|1825.98|1825.68|1826.48|1826.07|1825.59|1825.14|3456
1636401600000|2021-11-08 20:00:00|1826.11|1825.81|1824.13|1823.63|1826.63|1826.13|1823.87|1823.47|4806
1636405200000|2021-11-08 21:00:00|1823.94|1823.64|1824.58|1824.08|1825.31|1824.85|1823.89|1823.59|2022
1636412400000|2021-11-08 23:00:00|1825.4|1824.9|1824.84|1824.34|1825.65|1825.15|1824.33|1823.83|2905
1636416000000|2021-11-09 00:00:00|1824.87|1824.37|1824.32|1823.82|1825.3|1824.82|1823.76|1823.26|3083
1636419600000|2021-11-09 01:00:00|1824.28|1823.78|1825.18|1824.68|1827.5|1827.15|1823.63|1823.25|8202
1636423200000|2021-11-09 02:00:00|1825.16|1824.66|1823.33|1822.83|1826.91|1826.49|1822.13|1821.7|6886
1636426800000|2021-11-09 03:00:00|1823.32|1822.82|1823.24|1822.94|1824.44|1824.05|1822.21|1821.71|5179
1636430400000|2021-11-09 04:00:00|1823.34|1822.84|1823.81|1823.31|1824.12|1823.62|1822.61|1822.25|2986
1636434000000|2021-11-09 05:00:00|1823.8|1823.3|1824.96|1824.46|1826.25|1825.79|1823.38|1822.96|4392
1636437600000|2021-11-09 06:00:00|1824.94|1824.44|1824.19|1823.89|1827.46|1827.06|1823.22|1822.8|6170
1636441200000|2021-11-09 07:00:00|1824.22|1823.92|1820.44|1819.94|1825.69|1825.27|1819.38|1818.95|8677
1636444800000|2021-11-09 08:00:00|1820.47|1819.97|1824.48|1823.98|1826.09|1825.74|1820.47|1819.97|9515
1636448400000|2021-11-09 09:00:00|1824.51|1824.01|1825.72|1825.22|1826.6|1826.2|1823.29|1822.95|7055
1636452000000|2021-11-09 10:00:00|1825.69|1825.19|1825.46|1824.96|1827.09|1826.6|1824.27|1823.83|6597
1636455600000|2021-11-09 11:00:00|1825.45|1824.95|1824.16|1823.66|1828.95|1828.58|1823.85|1823.41|7382
1636459200000|2021-11-09 12:00:00|1824.21|1823.71|1824.42|1823.92|1825.88|1825.38|1823.01|1822.65|8495
1636462800000|2021-11-09 13:00:00|1824.43|1823.93|1830.19|1829.69|1830.48|1829.98|1824.22|1823.72|13898
1636466400000|2021-11-09 14:00:00|1830.21|1829.71|1826.59|1826.09|1830.74|1830.24|1826.04|1825.66|14350
1636470000000|2021-11-09 15:00:00|1826.58|1826.08|1826.25|1825.75|1827.89|1827.39|1820.64|1820.14|13677
1636473600000|2021-11-09 16:00:00|1826.19|1825.69|1828.75|1828.25|1830.04|1829.63|1823.66|1823.33|9469
1636477200000|2021-11-09 17:00:00|1828.77|1828.27|1831.18|1830.68|1831.58|1831.2|1827.59|1827.15|7402
1636480800000|2021-11-09 18:00:00|1831.17|1830.67|1830.57|1830.07|1831.5|1831|1827.15|1826.72|7333
1636484400000|2021-11-09 19:00:00|1830.58|1830.08|1830.57|1830.07|1830.84|1830.42|1829.04|1828.63|4922
1636488000000|2021-11-09 20:00:00|1830.6|1830.3|1832.59|1832.09|1832.98|1832.6|1830.38|1830.07|5987
1636491600000|2021-11-09 21:00:00|1832.58|1832.08|1832.15|1831.65|1832.99|1832.59|1831.69|1831.2|2493
1636498800000|2021-11-09 23:00:00|1832.56|1832.06|1830.17|1829.67|1832.82|1832.4|1828.86|1828.36|3760
1636502400000|2021-11-10 00:00:00|1830.03|1829.73|1829.78|1829.28|1831.43|1830.98|1829.59|1829.12|3803
1636506000000|2021-11-10 01:00:00|1829.75|1829.25|1828.03|1827.53|1831.19|1830.69|1827.61|1827.17|6880
1636509600000|2021-11-10 02:00:00|1828.04|1827.54|1827.58|1827.08|1830.61|1830.14|1827.26|1826.83|5495
1636513200000|2021-11-10 03:00:00|1827.56|1827.06|1827.43|1826.93|1828.9|1828.52|1826.32|1825.92|4093
1636516800000|2021-11-10 04:00:00|1827.46|1826.96|1826.81|1826.31|1827.67|1827.25|1826.06|1825.64|3103
1636520400000|2021-11-10 05:00:00|1826.82|1826.32|1826.13|1825.63|1827.49|1827.13|1824.51|1824.15|4438
1636524000000|2021-11-10 06:00:00|1826.06|1825.56|1826.74|1826.24|1827.45|1826.97|1824.32|1823.92|6072
1636527600000|2021-11-10 07:00:00|1826.7|1826.2|1824.5|1824|1826.7|1826.23|1823.28|1822.78|7636
1636531200000|2021-11-10 08:00:00|1824.48|1823.98|1825.76|1825.46|1827.51|1827.11|1823.36|1822.93|8141
1636534800000|2021-11-10 09:00:00|1825.86|1825.36|1825.46|1824.96|1827.11|1826.65|1824.96|1824.52|6315
1636538400000|2021-11-10 10:00:00|1825.47|1824.97|1825|1824.7|1826.95|1826.53|1824.77|1824.37|4622
1636542000000|2021-11-10 11:00:00|1824.94|1824.64|1824.88|1824.38|1826.48|1826.05|1823.02|1822.56|6669
1636545600000|2021-11-10 12:00:00|1824.89|1824.39|1826.84|1826.34|1826.85|1826.55|1824.66|1824.16|5901
1636549200000|2021-11-10 13:00:00|1826.83|1826.33|1850.07|1849.57|1851.95|1851.45|1822.67|1822.17|16633
1636552800000|2021-11-10 14:00:00|1850.05|1849.55|1861.93|1861.43|1868.89|1868.39|1849.63|1849.13|20286
1636556400000|2021-11-10 15:00:00|1861.94|1861.44|1851.8|1851.3|1862.83|1862.33|1851.58|1851.08|17221
1636560000000|2021-11-10 16:00:00|1851.79|1851.29|1855.18|1854.68|1858.97|1858.55|1851.79|1851.29|12405
1636563600000|2021-11-10 17:00:00|1855.17|1854.67|1849.96|1849.46|1855.59|1855.19|1848.53|1848.06|10083
1636567200000|2021-11-10 18:00:00|1850|1849.5|1846.87|1846.37|1851.18|1850.72|1841.74|1841.24|14522
1636570800000|2021-11-10 19:00:00|1846.89|1846.39|1847.44|1846.94|1850.39|1849.89|1844.71|1844.26|8556
1636574400000|2021-11-10 20:00:00|1847.31|1846.81|1852.92|1852.42|1853.09|1852.64|1845.55|1845.14|7798
1636578000000|2021-11-10 21:00:00|1852.93|1852.43|1849.7|1849.2|1853.03|1852.53|1849.05|1848.55|3246
1636585200000|2021-11-10 23:00:00|1849.86|1849.36|1848.85|1848.35|1850.29|1849.79|1848.6|1848.1|3028
1636588800000|2021-11-11 00:00:00|1848.84|1848.34|1850.47|1849.97|1852.87|1852.37|1848.28|1847.78|4982
1636592400000|2021-11-11 01:00:00|1850.46|1849.96|1845.77|1845.27|1851.68|1851.29|1845.36|1844.86|10123
1636596000000|2021-11-11 02:00:00|1845.81|1845.31|1844.56|1844.06|1846.22|1845.72|1843.21|1842.71|6216
1636599600000|2021-11-11 03:00:00|1844.57|1844.07|1850.3|1849.8|1854.14|1853.64|1843.98|1843.5|7334
1636603200000|2021-11-11 04:00:00|1850.29|1849.79|1849.56|1849.06|1850.3|1849.89|1847.27|1846.84|3869
1636606800000|2021-11-11 05:00:00|1849.58|1849.08|1854.12|1853.62|1855.89|1855.39|1849.22|1848.72|7488
1636610400000|2021-11-11 06:00:00|1854.1|1853.6|1852.59|1852.09|1855.98|1855.48|1852.34|1851.84|8024
1636614000000|2021-11-11 07:00:00|1852.58|1852.08|1857.31|1856.81|1857.54|1857.04|1851.96|1851.5|7137
1636617600000|2021-11-11 08:00:00|1857.27|1856.77|1861.81|1861.31|1864.65|1864.24|1855.4|1854.9|9521
1636621200000|2021-11-11 09:00:00|1861.79|1861.29|1862.34|1861.84|1863.58|1863.2|1860.58|1860.27|7226
1636624800000|2021-11-11 10:00:00|1862.35|1861.85|1863.04|1862.74|1863.19|1862.77|1860.49|1859.99|6326
1636628400000|2021-11-11 11:00:00|1863.01|1862.71|1864.12|1863.62|1865.91|1865.49|1862.32|1861.85|7154
1636632000000|2021-11-11 12:00:00|1864.13|1863.63|1858.88|1858.38|1864.35|1863.94|1855.21|1854.71|10878
1636635600000|2021-11-11 13:00:00|1858.87|1858.37|1863.76|1863.26|1866.32|1865.85|1856.77|1856.32|12879
1636639200000|2021-11-11 14:00:00|1863.71|1863.21|1860.17|1859.67|1864.75|1864.34|1859.73|1859.31|12362
1636642800000|2021-11-11 15:00:00|1860.18|1859.68|1861.98|1861.48|1863.26|1862.76|1859.23|1858.73|10108
1636646400000|2021-11-11 16:00:00|1861.97|1861.47|1862.44|1861.94|1863.28|1862.78|1859.95|1859.55|6435
1636650000000|2021-11-11 17:00:00|1862.43|1861.93|1862.59|1862.09|1864.05|1863.55|1861.75|1861.25|4427
1636653600000|2021-11-11 18:00:00|1862.58|1862.08|1862.5|1862|1863.24|1862.74|1860.71|1860.21|4787
1636657200000|2021-11-11 19:00:00|1862.51|1862.01|1862.37|1861.87|1863.67|1863.22|1862.15|1861.73|3643
1636660800000|2021-11-11 20:00:00|1862.33|1861.83|1862.91|1862.41|1863.4|1862.9|1861.85|1861.4|3685
1636664400000|2021-11-11 21:00:00|1862.97|1862.47|1862.23|1861.73|1863.41|1863.04|1861.85|1861.35|1599
1636671600000|2021-11-11 23:00:00|1862.33|1861.83|1862.67|1862.17|1862.9|1862.48|1861.4|1861.07|4167
1636675200000|2021-11-12 00:00:00|1862.65|1862.15|1860.32|1859.82|1862.65|1862.19|1859.78|1859.28|5089
1636678800000|2021-11-12 01:00:00|1860.21|1859.71|1859.5|1859|1861.9|1861.44|1858.02|1857.55|8478
1636682400000|2021-11-12 02:00:00|1859.56|1859.06|1857.19|1856.69|1860.65|1860.2|1855.86|1855.45|6269
1636686000000|2021-11-12 03:00:00|1857.18|1856.68|1855.47|1854.97|1857.18|1856.68|1855.36|1854.93|4446
1636689600000|2021-11-12 04:00:00|1855.46|1854.96|1857.67|1857.17|1857.67|1857.25|1855.38|1854.96|3366
1636693200000|2021-11-12 05:00:00|1857.66|1857.16|1860.14|1859.64|1860.27|1859.86|1856.52|1856.13|5288
1636696800000|2021-11-12 06:00:00|1860.11|1859.61|1858.06|1857.56|1860.38|1859.93|1857.6|1857.1|6208
1636700400000|2021-11-12 07:00:00|1858.07|1857.57|1856.74|1856.24|1860.13|1859.73|1855.8|1855.5|7819
1636704000000|2021-11-12 08:00:00|1856.67|1856.37|1853.56|1853.06|1859.07|1858.67|1852.55|1852.17|10146
1636707600000|2021-11-12 09:00:00|1853.58|1853.08|1853.39|1852.89|1854.59|1854.09|1849.78|1849.28|9598
1636711200000|2021-11-12 10:00:00|1853.38|1852.88|1846.47|1845.97|1853.41|1852.91|1846.08|1845.58|8816
1636714800000|2021-11-12 11:00:00|1846.46|1845.96|1849.5|1849|1850.56|1850.06|1845.51|1845.01|8041
1636718400000|2021-11-12 12:00:00|1849.51|1849.01|1853.74|1853.24|1854.34|1853.93|1849.36|1848.86|9362
1636722000000|2021-11-12 13:00:00|1853.62|1853.32|1854.76|1854.26|1858.92|1858.57|1853.62|1853.29|13205
1636725600000|2021-11-12 14:00:00|1854.74|1854.24|1858.75|1858.25|1859.79|1859.29|1854.09|1853.71|12900
1636729200000|2021-11-12 15:00:00|1858.76|1858.26|1861.13|1860.63|1866.2|1865.9|1858.76|1858.26|15112
1636732800000|2021-11-12 16:00:00|1861.12|1860.62|1863.92|1863.42|1864.16|1863.78|1860.01|1859.61|8679
1636736400000|2021-11-12 17:00:00|1863.91|1863.41|1865.06|1864.56|1866.2|1865.7|1861.93|1861.43|6603
1636740000000|2021-11-12 18:00:00|1865.04|1864.54|1868.08|1867.78|1869|1868.5|1864.25|1863.84|7272
1636743600000|2021-11-12 19:00:00|1868.18|1867.88|1864.04|1863.54|1868.19|1867.89|1864.04|1863.54|5109
1636747200000|2021-11-12 20:00:00|1864.02|1863.52|1866.16|1865.66|1866.5|1866|1862.86|1862.36|5576
1636750800000|2021-11-12 21:00:00|1866.14|1865.64|1864.77|1864.27|1866.48|1865.98|1863.98|1863.48|2480
1636930800000|2021-11-14 23:00:00|1866.95|1866.45|1865.71|1865.41|1868.16|1867.77|1865.47|1865.07|4395
1636934400000|2021-11-15 00:00:00|1865.72|1865.42|1864.16|1863.66|1866.37|1865.92|1863.86|1863.36|4043
1636938000000|2021-11-15 01:00:00|1864.15|1863.65|1860.85|1860.35|1866.31|1865.84|1857.54|1857.04|12524
1636941600000|2021-11-15 02:00:00|1860.83|1860.33|1859.93|1859.43|1862.7|1862.2|1859.05|1858.55|7091
1636945200000|2021-11-15 03:00:00|1859.94|1859.44|1857.24|1856.74|1859.95|1859.45|1856.67|1856.32|4537
1636948800000|2021-11-15 04:00:00|1857.23|1856.73|1859.31|1858.81|1859.69|1859.26|1856.81|1856.41|3302
1636952400000|2021-11-15 05:00:00|1859.32|1858.82|1859.23|1858.73|1859.61|1859.11|1857.17|1856.72|4963
1636956000000|2021-11-15 06:00:00|1859.24|1858.74|1857.63|1857.13|1859.45|1858.95|1857.14|1856.71|5249
1636959600000|2021-11-15 07:00:00|1857.62|1857.12|1861.22|1860.72|1862.62|1862.14|1856.53|1856.17|8075
1636963200000|2021-11-15 08:00:00|1861.27|1860.77|1858.69|1858.39|1863.9|1863.42|1858.69|1858.3|7843
1636966800000|2021-11-15 09:00:00|1858.73|1858.43|1862.71|1862.21|1863.5|1863.12|1858.52|1858.19|6163
1636970400000|2021-11-15 10:00:00|1862.69|1862.19|1863.06|1862.56|1865.2|1864.77|1861.99|1861.69|5532
1636974000000|2021-11-15 11:00:00|1863.41|1863.11|1864.81|1864.31|1864.85|1864.41|1862.79|1862.34|5129
1636977600000|2021-11-15 12:00:00|1864.8|1864.3|1864.16|1863.66|1864.8|1864.34|1860.83|1860.44|5424
1636981200000|2021-11-15 13:00:00|1864.17|1863.87|1864.46|1864.16|1870.61|1870.11|1862.68|1862.18|12115
1636984800000|2021-11-15 14:00:00|1864.47|1864.17|1860.96|1860.46|1865.38|1865.08|1859.96|1859.51|11889
1636988400000|2021-11-15 15:00:00|1860.8|1860.5|1862.25|1861.95|1863.69|1863.23|1858.55|1858.05|11812
1636992000000|2021-11-15 16:00:00|1862.2|1861.9|1863.77|1863.27|1865.18|1864.82|1860.24|1859.82|8795
1636995600000|2021-11-15 17:00:00|1863.8|1863.3|1863.59|1863.29|1865.01|1864.63|1862.6|1862.21|6774
1636999200000|2021-11-15 18:00:00|1863.58|1863.28|1866.06|1865.56|1866.08|1865.58|1863.09|1862.73|4577
1637002800000|2021-11-15 19:00:00|1866.07|1865.57|1867.38|1866.88|1868.19|1867.8|1865.59|1865.17|5099
1637006400000|2021-11-15 20:00:00|1867.4|1866.9|1863.51|1863.01|1867.59|1867.16|1862.26|1861.83|6395
1637010000000|2021-11-15 21:00:00|1863.5|1863|1863.26|1862.76|1864.19|1863.69|1862.82|1862.38|2654
1637017200000|2021-11-15 23:00:00|1863.31|1862.81|1862.74|1862.24|1866.82|1863.81|1862.19|1856.34|2270
1637020800000|2021-11-16 00:00:00|1862.72|1862.22|1864.5|1864|1865.15|1864.78|1862.2|1861.7|4092
1637024400000|2021-11-16 01:00:00|1864.55|1864.05|1866.21|1865.71|1866.28|1865.85|1862.58|1862.14|7647
1637028000000|2021-11-16 02:00:00|1866.22|1865.72|1867.77|1867.27|1869.2|1868.7|1866.21|1865.72|6636
1637031600000|2021-11-16 03:00:00|1867.78|1867.28|1867.31|1866.81|1868.56|1868.14|1865.55|1865.05|4603
1637035200000|2021-11-16 04:00:00|1867.29|1866.79|1866.01|1865.51|1867.82|1867.44|1864.12|1863.75|3706
1637038800000|2021-11-16 05:00:00|1866.02|1865.52|1866.94|1866.44|1868.09|1867.59|1865.86|1865.49|5473
1637042400000|2021-11-16 06:00:00|1866.97|1866.47|1865.4|1864.9|1867.76|1867.26|1865.08|1864.7|5804
1637046000000|2021-11-16 07:00:00|1865.42|1864.92|1864.29|1863.79|1865.91|1865.41|1862.53|1862.07|7879
1637049600000|2021-11-16 08:00:00|1864.3|1863.8|1872.43|1871.93|1874.71|1874.21|1864.15|1863.73|9194
1637053200000|2021-11-16 09:00:00|1872.41|1871.91|1873.56|1873.06|1875.18|1874.81|1870.85|1870.4|9022
1637056800000|2021-11-16 10:00:00|1873.55|1873.05|1874.46|1873.96|1874.69|1874.28|1872.19|1871.69|6842
1637060400000|2021-11-16 11:00:00|1874.42|1873.92|1874.16|1873.86|1875.08|1874.6|1872.71|1872.21|6927
1637064000000|2021-11-16 12:00:00|1874.26|1873.76|1871.03|1870.53|1874.26|1873.76|1869.61|1869.3|7936
1637067600000|2021-11-16 13:00:00|1871.06|1870.56|1867.28|1866.98|1877.46|1877.05|1865.77|1865.27|15463
1637071200000|2021-11-16 14:00:00|1867.26|1866.96|1859.82|1859.32|1869.41|1868.91|1859.44|1858.94|17235
1637074800000|2021-11-16 15:00:00|1859.66|1859.16|1861.37|1861.07|1864.77|1864.27|1856.74|1856.44|12271
1637078400000|2021-11-16 16:00:00|1861.39|1861.09|1855.48|1854.98|1861.73|1861.34|1853.88|1853.38|11154
1637082000000|2021-11-16 17:00:00|1855.51|1855.01|1852.49|1851.99|1857|1856.59|1851.99|1851.56|7466
1637085600000|2021-11-16 18:00:00|1852.48|1851.98|1850.47|1849.97|1854.84|1854.34|1849.92|1849.53|7321
1637089200000|2021-11-16 19:00:00|1850.48|1849.98|1851.94|1851.44|1852.78|1852.4|1850.27|1849.77|5709
1637092800000|2021-11-16 20:00:00|1851.87|1851.37|1850.8|1850.5|1851.87|1851.37|1849.88|1849.44|5972
1637096400000|2021-11-16 21:00:00|1850.91|1850.41|1850.87|1850.37|1851.03|1850.62|1850|1849.51|3086
1637103600000|2021-11-16 23:00:00|1850.22|1849.72|1850.68|1850.18|1851.01|1850.62|1850.03|1849.53|3376
1637107200000|2021-11-17 00:00:00|1850.69|1850.19|1854.75|1854.25|1855.13|1854.76|1849.88|1849.38|4721
1637110800000|2021-11-17 01:00:00|1854.74|1854.24|1855.87|1855.57|1856.34|1855.84|1853.29|1852.79|8941
1637114400000|2021-11-17 02:00:00|1855.86|1855.56|1856.24|1855.74|1856.41|1855.91|1853.63|1853.13|6469
1637118000000|2021-11-17 03:00:00|1856.25|1855.75|1854.03|1853.53|1856.4|1855.9|1852.3|1851.8|6897
1637121600000|2021-11-17 04:00:00|1853.98|1853.48|1854.52|1854.02|1855.55|1855.05|1853.73|1853.23|4408
1637125200000|2021-11-17 05:00:00|1854.5|1854|1852.64|1852.14|1855.11|1854.61|1852.31|1851.81|5508
1637128800000|2021-11-17 06:00:00|1852.67|1852.17|1855.29|1854.79|1856.44|1855.94|1852.65|1852.15|6300
1637132400000|2021-11-17 07:00:00|1855.31|1854.81|1856.52|1856.02|1857.71|1857.28|1854.52|1854.02|6546
1637136000000|2021-11-17 08:00:00|1856.51|1856.01|1860.43|1859.93|1860.51|1860.01|1856.04|1855.61|6721
1637139600000|2021-11-17 09:00:00|1860.44|1859.94|1859.64|1859.14|1861.7|1861.29|1859.36|1858.95|5808
1637143200000|2021-11-17 10:00:00|1859.7|1859.2|1860|1859.5|1861.36|1860.95|1858.17|1857.82|6557
1637146800000|2021-11-17 11:00:00|1859.99|1859.49|1862.02|1861.52|1863.19|1862.69|1859.61|1859.11|6824
1637150400000|2021-11-17 12:00:00|1862.03|1861.53|1864.15|1863.65|1865.22|1864.79|1861.98|1861.48|7347
1637154000000|2021-11-17 13:00:00|1864.16|1863.66|1862.44|1861.94|1865.98|1865.57|1860.17|1859.87|11112
1637157600000|2021-11-17 14:00:00|1862.45|1861.95|1866.3|1865.8|1867.62|1867.19|1862.24|1861.81|11730
1637161200000|2021-11-17 15:00:00|1866.26|1865.76|1863.17|1862.67|1868.22|1867.92|1860.47|1860.17|11100
1637164800000|2021-11-17 16:00:00|1863.16|1862.66|1866.57|1866.07|1866.64|1866.24|1862.51|1862.11|8982
1637168400000|2021-11-17 17:00:00|1866.58|1866.08|1865.61|1865.31|1867.89|1867.48|1865.57|1865.14|7622
1637172000000|2021-11-17 18:00:00|1865.56|1865.26|1866.21|1865.91|1868.28|1867.91|1864.08|1863.76|7861
1637175600000|2021-11-17 19:00:00|1866.25|1865.95|1864.19|1863.89|1866.34|1866|1863.03|1862.63|5062
1637179200000|2021-11-17 20:00:00|1864.11|1863.81|1867.14|1866.64|1867.22|1866.82|1862.95|1862.55|5795
1637182800000|2021-11-17 21:00:00|1867.02|1866.72|1867.59|1867.09|1867.91|1867.41|1866.73|1866.31|2858
1637190000000|2021-11-17 23:00:00|1867.44|1866.94|1866.83|1866.33|1867.72|1867.3|1866.52|1866.02|2575
1637193600000|2021-11-18 00:00:00|1867.01|1866.51|1870.2|1869.7|1871.22|1870.78|1866.86|1866.36|4043
1637197200000|2021-11-18 01:00:00|1870.21|1869.71|1868.51|1868.01|1870.61|1870.11|1867.61|1867.11|7559
1637200800000|2021-11-18 02:00:00|1868.52|1868.02|1867.23|1866.73|1870.2|1869.85|1865.69|1865.19|6639
1637204400000|2021-11-18 03:00:00|1867.19|1866.69|1865.28|1864.78|1867.21|1866.71|1864.49|1863.99|4479
1637208000000|2021-11-18 04:00:00|1865.3|1864.8|1866.35|1865.85|1867.69|1867.25|1865.27|1864.77|3091
1637211600000|2021-11-18 05:00:00|1866.36|1865.86|1866.82|1866.32|1867.05|1866.55|1864.97|1864.55|4517
1637215200000|2021-11-18 06:00:00|1866.83|1866.33|1864.14|1863.64|1867.29|1866.79|1862.91|1862.41|5631
1637218800000|2021-11-18 07:00:00|1864.11|1863.61|1868.78|1868.48|1869.74|1869.37|1863.52|1863.02|7127
1637222400000|2021-11-18 08:00:00|1868.8|1868.5|1865.36|1864.86|1870.07|1869.63|1864.1|1863.65|8045
1637226000000|2021-11-18 09:00:00|1865.37|1864.87|1864.54|1864.24|1866.41|1865.99|1862.98|1862.58|5829
1637229600000|2021-11-18 10:00:00|1864.52|1864.22|1861.58|1861.08|1864.83|1864.4|1859.05|1858.56|7302
1637233200000|2021-11-18 11:00:00|1861.59|1861.09|1863.08|1862.58|1864.71|1864.37|1861.34|1860.95|7380
1637236800000|2021-11-18 12:00:00|1863.09|1862.59|1865.85|1865.35|1867.04|1866.56|1862.79|1862.29|6319
1637240400000|2021-11-18 13:00:00|1865.87|1865.37|1864.65|1864.15|1867.26|1866.86|1855.41|1854.91|15466
1637244000000|2021-11-18 14:00:00|1864.67|1864.17|1861.81|1861.31|1865.86|1865.45|1860.91|1860.5|13232
1637247600000|2021-11-18 15:00:00|1861.8|1861.3|1860.38|1859.88|1863.96|1863.46|1857.91|1857.45|13013
1637251200000|2021-11-18 16:00:00|1860.43|1859.93|1862.09|1861.59|1862.62|1862.24|1859.47|1858.97|8213
1637254800000|2021-11-18 17:00:00|1862.1|1861.6|1861.19|1860.69|1863.03|1862.53|1860.4|1860.05|6236
1637258400000|2021-11-18 18:00:00|1861.21|1860.71|1860.26|1859.76|1861.33|1860.83|1858.47|1858.05|5435
1637262000000|2021-11-18 19:00:00|1860.25|1859.75|1859.1|1858.8|1860.84|1860.38|1858.66|1858.24|4288
1637265600000|2021-11-18 20:00:00|1859.07|1858.77|1861.16|1860.66|1861.36|1860.98|1857.05|1856.55|5692
1637269200000|2021-11-18 21:00:00|1861.2|1860.7|1859.17|1858.67|1861.22|1860.92|1858.9|1858.4|2412
1637276400000|2021-11-18 23:00:00|1859.43|1858.93|1859.93|1859.43|1860.35|1859.49|1858.35|1857.85|2435
1637280000000|2021-11-19 00:00:00|1859.94|1859.44|1859.39|1858.89|1860.68|1860.2|1858.93|1858.43|3194
1637283600000|2021-11-19 01:00:00|1859.44|1858.94|1861.79|1861.29|1862.5|1862.12|1859.37|1858.87|7579
1637287200000|2021-11-19 02:00:00|1861.86|1861.36|1862.13|1861.63|1863.34|1862.9|1860.77|1860.27|4780
1637290800000|2021-11-19 03:00:00|1862.14|1861.64|1863.41|1862.91|1863.83|1863.33|1861.82|1861.32|3755
1637294400000|2021-11-19 04:00:00|1863.4|1862.9|1862.95|1862.45|1864.09|1863.63|1862.62|1862.12|3151
1637298000000|2021-11-19 05:00:00|1862.96|1862.46|1861.33|1860.83|1863.83|1863.33|1860.76|1860.26|3719
1637301600000|2021-11-19 06:00:00|1861.27|1860.77|1859.33|1858.83|1862.37|1861.87|1859|1858.5|5269
1637305200000|2021-11-19 07:00:00|1859.45|1858.95|1857.75|1857.45|1859.46|1858.96|1856.27|1855.97|6492
1637308800000|2021-11-19 08:00:00|1857.74|1857.44|1854.2|1853.7|1859.69|1859.19|1853.98|1853.5|8042
1637312400000|2021-11-19 09:00:00|1854.17|1853.67|1864.38|1863.88|1864.5|1864.01|1851.85|1851.35|13151
1637316000000|2021-11-19 10:00:00|1864.39|1863.89|1859.95|1859.45|1865.15|1864.73|1859.54|1859.04|10459
1637319600000|2021-11-19 11:00:00|1859.99|1859.49|1862.11|1861.61|1862.74|1862.36|1858.46|1858.05|7771
1637323200000|2021-11-19 12:00:00|1862.13|1861.63|1860.53|1860.03|1864.35|1863.85|1860.34|1859.97|8658
1637326800000|2021-11-19 13:00:00|1860.56|1860.06|1860.39|1859.89|1864.51|1864.04|1858.11|1857.61|12283
1637330400000|2021-11-19 14:00:00|1860.42|1859.92|1862.12|1861.62|1866.01|1865.71|1852.25|1851.76|16512
1637334000000|2021-11-19 15:00:00|1862.11|1861.61|1860.72|1860.22|1862.91|1862.43|1856.24|1855.74|12667
1637337600000|2021-11-19 16:00:00|1860.71|1860.21|1856.85|1856.35|1861.05|1860.55|1856.03|1855.53|9538
1637341200000|2021-11-19 17:00:00|1856.82|1856.32|1847.31|1846.81|1857.76|1857.26|1843.32|1842.82|11485
1637344800000|2021-11-19 18:00:00|1847.28|1846.78|1849.08|1848.58|1850.9|1850.4|1844.79|1844.29|10962
1637348400000|2021-11-19 19:00:00|1849.13|1848.63|1850.04|1849.54|1850.29|1849.79|1847.58|1847.09|7068
1637352000000|2021-11-19 20:00:00|1849.98|1849.48|1847.32|1846.82|1849.98|1849.48|1846.64|1846.14|6924
1637355600000|2021-11-19 21:00:00|1847.4|1846.9|1846.79|1846.29|1847.98|1847.48|1845.7|1845.2|2861
1637535600000|2021-11-21 23:00:00|1845.32|1844.82|1845.19|1844.89|1847.62|1847.12|1838.89|1838.39|5976
1637539200000|2021-11-22 00:00:00|1845.29|1844.99|1846.68|1846.18|1847.52|1847.02|1844.73|1844.4|5085
1637542800000|2021-11-22 01:00:00|1846.66|1846.16|1846.16|1845.66|1848.91|1848.41|1844.39|1843.89|8135
1637546400000|2021-11-22 02:00:00|1846.27|1845.77|1846.86|1846.36|1847.46|1846.99|1844.77|1844.27|5680
1637550000000|2021-11-22 03:00:00|1846.85|1846.35|1847.41|1846.91|1847.57|1847.07|1845.4|1844.9|4266
1637553600000|2021-11-22 04:00:00|1847.43|1846.93|1847.66|1847.16|1849.42|1848.92|1847.21|1846.71|3942
1637557200000|2021-11-22 05:00:00|1847.49|1846.99|1847.06|1846.56|1848.99|1848.49|1846.06|1845.56|4143
1637560800000|2021-11-22 06:00:00|1847.07|1846.57|1842.83|1842.33|1847.1|1846.6|1841.4|1840.9|7093
1637564400000|2021-11-22 07:00:00|1842.86|1842.36|1844.39|1843.89|1845.72|1845.28|1840.52|1840.02|7871
1637568000000|2021-11-22 08:00:00|1844.37|1843.87|1845.08|1844.58|1847.37|1846.94|1843.04|1842.54|8475
1637571600000|2021-11-22 09:00:00|1845.07|1844.57|1845.38|1844.88|1847.02|1846.62|1844.8|1844.3|5591
1637575200000|2021-11-22 10:00:00|1845.37|1844.87|1839.81|1839.31|1846.11|1845.81|1837.52|1837.14|7587
1637578800000|2021-11-22 11:00:00|1839.82|1839.32|1842.95|1842.45|1843.77|1843.27|1838.13|1837.72|7258
1637582400000|2021-11-22 12:00:00|1842.94|1842.44|1840.19|1839.69|1843.35|1842.97|1839.74|1839.32|6696
1637586000000|2021-11-22 13:00:00|1840.22|1839.72|1838.26|1837.76|1842.47|1842.02|1835.14|1834.83|12068
1637589600000|2021-11-22 14:00:00|1838.54|1838.04|1819.57|1819.07|1838.87|1838.37|1811.82|1811.32|20236
1637593200000|2021-11-22 15:00:00|1819.45|1818.95|1818.8|1818.3|1820.04|1819.66|1813.41|1813.02|13276
1637596800000|2021-11-22 16:00:00|1818.77|1818.27|1816.04|1815.54|1822.5|1822.09|1814.88|1814.47|11825
1637600400000|2021-11-22 17:00:00|1816.06|1815.56|1808.77|1808.27|1816.38|1815.88|1807.12|1806.62|11169
1637604000000|2021-11-22 18:00:00|1808.71|1808.21|1805.34|1804.84|1808.8|1808.41|1804.98|1804.64|10132
1637607600000|2021-11-22 19:00:00|1805.35|1804.85|1804.04|1803.54|1806.89|1806.49|1802.45|1802.15|7519
1637611200000|2021-11-22 20:00:00|1804.05|1803.55|1805.58|1805.08|1807.52|1807.02|1803.25|1802.75|8554
1637614800000|2021-11-22 21:00:00|1805.67|1805.17|1804.69|1804.19|1806.75|1806.25|1804.55|1804.05|3704
1637622000000|2021-11-22 23:00:00|1806.29|1805.79|1809.37|1808.87|1810.22|1809.76|1806.28|1805.78|4411
1637625600000|2021-11-23 00:00:00|1809.35|1808.85|1809.86|1809.36|1810.72|1810.22|1808.31|1807.81|4433
1637629200000|2021-11-23 01:00:00|1809.85|1809.35|1811.67|1811.17|1812.72|1812.3|1808.3|1807.8|7923
1637632800000|2021-11-23 02:00:00|1811.69|1811.19|1810.22|1809.72|1811.69|1811.19|1806.79|1806.42|6895
1637636400000|2021-11-23 03:00:00|1810.2|1809.7|1808.72|1808.22|1810.58|1810.08|1807.94|1807.44|4081
1637640000000|2021-11-23 04:00:00|1808.71|1808.21|1808.21|1807.71|1808.91|1808.41|1807.34|1806.84|2988
1637643600000|2021-11-23 05:00:00|1808.16|1807.66|1808.52|1808.02|1809.15|1808.65|1807.55|1807.16|4511
1637647200000|2021-11-23 06:00:00|1808.53|1808.03|1804.33|1803.83|1808.6|1808.1|1803.71|1803.21|7724
1637650800000|2021-11-23 07:00:00|1804.44|1803.94|1807.98|1807.48|1810.18|1809.68|1803.17|1802.67|10667
1637654400000|2021-11-23 08:00:00|1807.96|1807.46|1801.3|1800.8|1808.71|1808.21|1799.09|1798.7|11599
1637658000000|2021-11-23 09:00:00|1801.32|1800.82|1798.06|1797.56|1803.31|1802.91|1793.03|1792.53|10310
1637661600000|2021-11-23 10:00:00|1797.88|1797.58|1797.06|1796.56|1799.5|1799|1795.94|1795.56|6935
1637665200000|2021-11-23 11:00:00|1797.08|1796.58|1794.34|1793.84|1797.47|1797.08|1793.74|1793.37|6867
1637668800000|2021-11-23 12:00:00|1794.33|1793.83|1792.18|1791.68|1797.84|1797.45|1791.59|1791.29|8649
1637672400000|2021-11-23 13:00:00|1792.12|1791.62|1786.29|1785.99|1793.82|1793.43|1784.55|1784.05|16267
1637676000000|2021-11-23 14:00:00|1786.39|1785.89|1790.82|1790.32|1793.55|1793.05|1785.77|1785.27|14991
1637679600000|2021-11-23 15:00:00|1790.79|1790.29|1786.66|1786.16|1791.44|1790.94|1784.89|1784.59|14368
1637683200000|2021-11-23 16:00:00|1786.67|1786.17|1783.16|1782.66|1786.68|1786.18|1782.28|1781.83|10781
1637686800000|2021-11-23 17:00:00|1783.13|1782.63|1784.65|1784.15|1786.61|1786.11|1782.39|1781.92|7951
1637690400000|2021-11-23 18:00:00|1784.74|1784.24|1789.43|1788.93|1789.6|1789.1|1782.28|1781.78|9218
1637694000000|2021-11-23 19:00:00|1789.38|1788.88|1788.46|1787.96|1790.7|1790.2|1788.21|1787.71|6198
1637697600000|2021-11-23 20:00:00|1788.48|1787.98|1790.58|1790.08|1792.23|1791.73|1788.02|1787.52|7001
1637701200000|2021-11-23 21:00:00|1790.56|1790.26|1789.03|1788.53|1791.55|1791.05|1789.03|1788.53|3189
1637708400000|2021-11-23 23:00:00|1789.32|1788.82|1791.18|1790.68|1791.26|1790.76|1788.87|1788.37|4144
1637712000000|2021-11-24 00:00:00|1791.17|1790.67|1791.88|1791.38|1792.5|1792.12|1790.66|1790.16|4006
1637715600000|2021-11-24 01:00:00|1791.82|1791.32|1795.35|1794.85|1796.49|1795.99|1789.31|1788.81|7693
1637719200000|2021-11-24 02:00:00|1795.34|1794.84|1794.57|1794.07|1795.78|1795.3|1793.27|1792.77|5574
1637722800000|2021-11-24 03:00:00|1794.58|1794.08|1793.96|1793.46|1795.2|1794.71|1793.06|1792.6|4247
1637726400000|2021-11-24 04:00:00|1793.97|1793.47|1793.89|1793.39|1796|1795.5|1792.92|1792.51|3435
1637730000000|2021-11-24 05:00:00|1793.82|1793.32|1795.92|1795.42|1796.2|1795.77|1793.45|1792.95|3764
1637733600000|2021-11-24 06:00:00|1795.95|1795.45|1793.75|1793.25|1795.99|1795.57|1792.66|1792.16|6099
1637737200000|2021-11-24 07:00:00|1793.74|1793.24|1794.44|1793.94|1796.75|1796.25|1792.16|1791.68|8263
1637740800000|2021-11-24 08:00:00|1794.22|1793.92|1791.71|1791.21|1795.09|1794.7|1790.6|1790.16|9203
1637744400000|2021-11-24 09:00:00|1791.68|1791.18|1792.24|1791.94|1794.22|1793.72|1791.07|1790.66|8831
1637748000000|2021-11-24 10:00:00|1792.25|1791.95|1789.66|1789.16|1793.16|1792.71|1788.61|1788.27|8028
1637751600000|2021-11-24 11:00:00|1789.63|1789.13|1787.59|1787.09|1790.41|1789.91|1785.78|1785.35|6662
1637755200000|2021-11-24 12:00:00|1787.61|1787.11|1786.23|1785.73|1787.76|1787.44|1784.5|1784.08|7318
1637758800000|2021-11-24 13:00:00|1786.18|1785.68|1784.86|1784.36|1788.16|1787.66|1782.08|1781.78|14103
1637762400000|2021-11-24 14:00:00|1784.83|1784.33|1782.33|1781.83|1786.12|1785.62|1778.84|1778.34|16414
1637766000000|2021-11-24 15:00:00|1782.31|1781.81|1784.9|1784.4|1785.81|1785.42|1779.84|1779.41|14205
1637769600000|2021-11-24 16:00:00|1784.95|1784.45|1789.35|1788.85|1791.68|1791.25|1783.65|1783.28|11043
1637773200000|2021-11-24 17:00:00|1789.43|1788.93|1785.72|1785.22|1789.44|1789.11|1785|1784.5|6194
1637776800000|2021-11-24 18:00:00|1785.73|1785.23|1784.55|1784.05|1786.19|1785.69|1783.95|1783.12|4888
1637780400000|2021-11-24 19:00:00|1784.59|1784.09|1785.22|1784.72|1786.15|1785.65|1782.69|1782.27|7746
1637784000000|2021-11-24 20:00:00|1785.21|1784.71|1788.52|1788.02|1788.87|1788.38|1784.97|1784.47|5354
1637787600000|2021-11-24 21:00:00|1788.46|1787.96|1788.67|1788.17|1789.9|1789.4|1788.37|1787.88|2077
1637794800000|2021-11-24 23:00:00|1789.36|1788.86|1790.07|1789.57|1791.53|1791.09|1786.33|1785.83|5283
1637798400000|2021-11-25 00:00:00|1790.06|1789.56|1792.19|1791.69|1793.19|1792.69|1789.47|1789.08|3684
1637802000000|2021-11-25 01:00:00|1792.18|1791.68|1792.15|1791.65|1793.68|1793.18|1790.43|1789.93|6996
1637805600000|2021-11-25 02:00:00|1792.16|1791.66|1793.12|1792.62|1794.65|1794.19|1791.74|1791.24|4351
1637809200000|2021-11-25 03:00:00|1793.08|1792.58|1792.46|1791.96|1793.56|1793.06|1792.19|1791.69|2875
1637812800000|2021-11-25 04:00:00|1792.45|1791.95|1792.3|1791.8|1793.03|1792.53|1791.98|1791.48|1971
1637816400000|2021-11-25 05:00:00|1792.35|1791.85|1793.25|1792.75|1793.3|1792.84|1791.77|1791.27|3493
1637820000000|2021-11-25 06:00:00|1793.22|1792.72|1792.93|1792.43|1794.37|1793.87|1792.5|1792.09|4745
1637823600000|2021-11-25 07:00:00|1792.95|1792.45|1793.58|1793.28|1794.61|1794.22|1792.79|1792.29|4538
1637827200000|2021-11-25 08:00:00|1793.57|1793.27|1794.69|1794.19|1795.4|1794.9|1793.31|1792.87|4907
1637830800000|2021-11-25 09:00:00|1794.67|1794.17|1793.36|1792.86|1794.88|1794.38|1792.17|1791.76|5179
1637834400000|2021-11-25 10:00:00|1793.35|1792.85|1791.44|1790.94|1793.37|1792.87|1790.62|1790.12|3929
1637838000000|2021-11-25 11:00:00|1791.45|1790.95|1791.1|1790.6|1791.85|1791.35|1790.18|1789.68|3267
1637841600000|2021-11-25 12:00:00|1791.09|1790.59|1791.07|1790.57|1793.24|1792.82|1790.85|1790.35|4969
1637845200000|2021-11-25 13:00:00|1791.09|1790.59|1791.54|1791.04|1792.03|1791.53|1789.67|1789.17|6339
1637848800000|2021-11-25 14:00:00|1791.42|1790.92|1791.03|1790.53|1792.45|1791.95|1790.52|1790.02|4046
1637852400000|2021-11-25 15:00:00|1791.04|1790.54|1788.87|1788.37|1791.19|1790.69|1788.19|1787.69|4955
1637856000000|2021-11-25 16:00:00|1788.88|1788.38|1789.86|1789.36|1790.84|1790.44|1788.35|1787.85|3467
1637859600000|2021-11-25 17:00:00|1789.87|1789.37|1788.87|1788.37|1790.71|1790.21|1788.38|1787.88|2528
1637881200000|2021-11-25 23:00:00|1790|1789.5|1792.91|1792.41|1792.99|1792.63|1789.79|1789.29|3267
1637884800000|2021-11-26 00:00:00|1792.92|1792.42|1792.39|1791.89|1794.67|1794.17|1790.28|1789.78|6653
1637888400000|2021-11-26 01:00:00|1792.36|1791.86|1792.72|1792.42|1793.9|1793.46|1791.15|1790.65|8147
1637892000000|2021-11-26 02:00:00|1792.8|1792.3|1794.52|1794.02|1795.33|1794.83|1792.02|1791.62|6859
1637895600000|2021-11-26 03:00:00|1794.48|1793.98|1797.34|1796.84|1799.38|1799.08|1794.48|1793.98|6876
1637899200000|2021-11-26 04:00:00|1797.35|1796.85|1797.19|1796.89|1798.78|1798.32|1796.94|1796.48|4127
1637902800000|2021-11-26 05:00:00|1797.2|1796.9|1797.79|1797.29|1798.36|1797.88|1795.55|1795.05|4434
1637906400000|2021-11-26 06:00:00|1797.78|1797.28|1801.51|1801.01|1803.87|1803.43|1797.78|1797.28|7475
1637910000000|2021-11-26 07:00:00|1801.31|1800.81|1808.33|1807.83|1808.84|1808.34|1800.47|1800.11|11717
1637913600000|2021-11-26 08:00:00|1808.31|1807.81|1803.22|1802.72|1809.33|1808.85|1798.13|1797.63|15170
1637917200000|2021-11-26 09:00:00|1803.23|1802.73|1810.18|1809.68|1810.28|1809.78|1802.31|1801.81|12256
1637920800000|2021-11-26 10:00:00|1810.16|1809.66|1809.96|1809.46|1811.02|1810.52|1806.23|1805.73|12256
1637924400000|2021-11-26 11:00:00|1809.97|1809.47|1812.05|1811.55|1815.85|1815.37|1809.46|1808.97|9650
1637928000000|2021-11-26 12:00:00|1812.06|1811.56|1806.56|1806.06|1812.46|1811.96|1806.01|1805.62|10453
1637931600000|2021-11-26 13:00:00|1806.55|1806.05|1805.96|1805.46|1809.91|1809.49|1799.24|1798.78|14154
1637935200000|2021-11-26 14:00:00|1805.97|1805.47|1798.92|1798.42|1808.36|1807.86|1795.68|1795.18|15160
1637938800000|2021-11-26 15:00:00|1798.88|1798.38|1798.03|1797.53|1802.98|1802.48|1797.94|1797.44|14242
1637942400000|2021-11-26 16:00:00|1797.99|1797.49|1785.62|1785.12|1800.06|1799.56|1780.71|1780.21|14857
1637946000000|2021-11-26 17:00:00|1785.61|1785.11|1786.13|1785.63|1790.01|1789.51|1783.71|1783.21|10844
1637949600000|2021-11-26 18:00:00|1786.27|1785.77|1792.89|1792.39|1794.03|1792.96|1784.35|1783.85|4697
1638140400000|2021-11-28 23:00:00|1787.38|1784.8|1795.81|1795.31|1796.02|1795.52|1781.23|1775.47|8625
1638144000000|2021-11-29 00:00:00|1795.82|1795.32|1794.01|1793.51|1796.31|1795.92|1790.62|1790.12|8285
1638147600000|2021-11-29 01:00:00|1794.02|1793.52|1795.61|1795.11|1796.13|1795.7|1790.25|1789.75|9346
1638151200000|2021-11-29 02:00:00|1795.58|1795.08|1795.63|1795.13|1795.88|1795.38|1792.53|1792.13|6824
1638154800000|2021-11-29 03:00:00|1795.62|1795.12|1794.82|1794.32|1796.92|1796.42|1794.23|1793.73|5102
1638158400000|2021-11-29 04:00:00|1794.78|1794.28|1793.25|1792.75|1794.78|1794.28|1791.43|1790.93|4157
1638162000000|2021-11-29 05:00:00|1793.28|1792.78|1796.13|1795.63|1796.3|1795.85|1792.5|1792|6682
1638165600000|2021-11-29 06:00:00|1796.15|1795.65|1795.34|1794.84|1797.06|1796.56|1794.9|1794.4|6765
1638169200000|2021-11-29 07:00:00|1795.29|1794.79|1795.16|1794.66|1797.48|1796.98|1792.31|1791.81|10504
1638172800000|2021-11-29 08:00:00|1795.26|1794.76|1798.41|1797.91|1799.58|1799.14|1793.21|1792.71|9478
1638176400000|2021-11-29 09:00:00|1798.43|1797.93|1799.53|1799.23|1799.61|1799.31|1796.95|1796.57|9018
1638180000000|2021-11-29 10:00:00|1799.5|1799.2|1796.56|1796.26|1799.63|1799.33|1794.95|1794.65|6496
1638183600000|2021-11-29 11:00:00|1796.55|1796.25|1793.72|1793.42|1796.55|1796.25|1793.47|1793.17|6082
1638187200000|2021-11-29 12:00:00|1793.73|1793.43|1794.27|1793.97|1794.35|1794.05|1790.48|1790.18|8825
1638190800000|2021-11-29 13:00:00|1794.28|1793.98|1787.11|1786.81|1794.32|1794.02|1787.04|1786.74|11910
1638194400000|2021-11-29 14:00:00|1787.1|1786.8|1788.32|1788.02|1790.19|1789.89|1784.5|1784.2|13648
1638198000000|2021-11-29 15:00:00|1788.33|1788.03|1787.16|1786.86|1789.97|1789.67|1785.49|1785.19|12634
1638201600000|2021-11-29 16:00:00|1787.2|1786.9|1784.05|1783.75|1788.17|1787.87|1782.9|1782.6|10371
1638205200000|2021-11-29 17:00:00|1784.04|1783.74|1784.4|1784.1|1786|1785.7|1782.7|1782.4|7161
1638208800000|2021-11-29 18:00:00|1784.39|1784.09|1784.21|1783.91|1785.45|1785.15|1782.85|1782.55|5562
1638212400000|2021-11-29 19:00:00|1784.22|1783.92|1782.88|1782.58|1784.22|1783.92|1781.38|1781.08|5458
1638216000000|2021-11-29 20:00:00|1782.89|1782.59|1783.86|1783.56|1785.36|1785.06|1782.3|1782|6630
1638219600000|2021-11-29 21:00:00|1783.71|1783.41|1784.87|1784.37|1786.04|1785.71|1782.75|1782.45|3713
1638226800000|2021-11-29 23:00:00|1785.46|1784.96|1787.06|1786.76|1788.19|1787.75|1784.88|1784.57|4091
1638230400000|2021-11-30 00:00:00|1787.05|1786.75|1785.28|1784.98|1788.1|1787.8|1784.95|1784.65|4804
1638234000000|2021-11-30 01:00:00|1785.27|1784.97|1788.74|1788.44|1789.38|1789.08|1783.23|1782.93|7149
1638237600000|2021-11-30 02:00:00|1788.77|1788.47|1788.84|1788.54|1790.74|1790.34|1788|1787.7|5162
1638241200000|2021-11-30 03:00:00|1788.85|1788.55|1789.17|1788.87|1789.39|1789.09|1788.29|1787.99|3982
1638244800000|2021-11-30 04:00:00|1789.16|1788.86|1788.87|1788.57|1789.93|1789.63|1788.44|1788.14|3022
1638248400000|2021-11-30 05:00:00|1788.89|1788.59|1796.11|1795.81|1796.15|1795.85|1788.2|1787.9|10590
1638252000000|2021-11-30 06:00:00|1796.05|1795.75|1793.46|1793.16|1796.1|1795.8|1791.55|1791.25|10325
1638255600000|2021-11-30 07:00:00|1793.45|1793.15|1791.99|1791.69|1793.95|1793.65|1790.14|1789.77|11108
1638259200000|2021-11-30 08:00:00|1791.98|1791.68|1793.03|1792.73|1795.94|1795.64|1791.85|1791.55|9799
1638262800000|2021-11-30 09:00:00|1792.98|1792.68|1797.26|1796.96|1798.71|1798.41|1791.68|1791.38|9626
1638266400000|2021-11-30 10:00:00|1797.25|1796.95|1796.34|1796.04|1798.09|1797.79|1795.22|1794.92|7240
1638270000000|2021-11-30 11:00:00|1796.29|1795.99|1792.68|1792.38|1796.59|1796.29|1792.08|1791.78|7525
1638273600000|2021-11-30 12:00:00|1792.72|1792.42|1793.08|1792.78|1794.26|1793.96|1789.32|1789.02|7903
1638277200000|2021-11-30 13:00:00|1793.06|1792.76|1795.96|1795.66|1797.55|1797.25|1789.97|1789.67|11356
1638280800000|2021-11-30 14:00:00|1795.9|1795.6|1802.65|1802.35|1804.64|1804.34|1793.98|1793.68|12725
1638284400000|2021-11-30 15:00:00|1802.66|1802.36|1784.7|1784.4|1808.93|1808.63|1783.59|1783.29|19239
1638288000000|2021-11-30 16:00:00|1784.73|1784.43|1774.5|1774.2|1784.99|1784.66|1770.95|1770.65|19987
1638291600000|2021-11-30 17:00:00|1774.49|1774.19|1774.58|1774.28|1776.01|1775.62|1770.1|1769.8|14446
1638295200000|2021-11-30 18:00:00|1774.61|1774.31|1776.77|1776.47|1777.58|1777.28|1773.83|1773.45|11144
1638298800000|2021-11-30 19:00:00|1776.78|1776.48|1776.33|1776.03|1777.99|1777.69|1774.66|1774.3|7976
1638302400000|2021-11-30 20:00:00|1776.3|1776|1771.23|1770.93|1776.46|1776.16|1771.14|1770.79|8698
1638306000000|2021-11-30 21:00:00|1771.29|1770.99|1774.79|1774.29|1775.62|1775.12|1771.09|1770.79|4009
1638313200000|2021-11-30 23:00:00|1774.96|1774.46|1773.46|1773.16|1777.36|1777.06|1772.38|1772.08|5306
1638316800000|2021-12-01 00:00:00|1773.45|1773.15|1777.93|1777.63|1778|1777.7|1772.83|1772.53|6193
1638320400000|2021-12-01 01:00:00|1777.9|1777.6|1775.48|1775.18|1778.74|1778.44|1773.86|1773.56|9831
1638324000000|2021-12-01 02:00:00|1775.49|1775.19|1778.54|1778.24|1779.71|1779.41|1775.32|1775.02|6934
1638327600000|2021-12-01 03:00:00|1778.51|1778.21|1778.15|1777.85|1780.68|1780.36|1777.93|1777.54|5175
1638331200000|2021-12-01 04:00:00|1778.18|1777.88|1779.71|1779.41|1780.05|1779.74|1777.53|1777.23|3327
1638334800000|2021-12-01 05:00:00|1779.7|1779.4|1791.01|1790.51|1795.01|1794.51|1779.02|1778.68|5425
1638338400000|2021-12-01 06:00:00|1791.04|1790.54|1788.3|1788|1792.44|1792.04|1786.23|1785.82|10043
1638342000000|2021-12-01 07:00:00|1788.21|1787.91|1785.09|1784.79|1789.49|1789.14|1784.48|1784.18|10251
1638345600000|2021-12-01 08:00:00|1785.08|1784.78|1779.12|1778.82|1785.33|1785.03|1776.88|1776.55|14367
1638349200000|2021-12-01 09:00:00|1779.13|1778.83|1783.16|1782.86|1784.3|1784|1777.83|1777.52|9844
1638352800000|2021-12-01 10:00:00|1783.15|1782.85|1786.56|1786.26|1787.19|1786.89|1782.16|1781.86|8140
1638356400000|2021-12-01 11:00:00|1786.57|1786.27|1785.28|1784.98|1788.81|1788.51|1785.26|1784.93|6836
1638360000000|2021-12-01 12:00:00|1785.29|1784.99|1786.25|1785.95|1788.9|1788.6|1785.12|1784.82|8614
1638363600000|2021-12-01 13:00:00|1786.27|1785.97|1788.31|1788.01|1790.74|1790.44|1782.93|1782.62|12746
1638367200000|2021-12-01 14:00:00|1788.35|1788.05|1788.54|1788.24|1790.12|1789.82|1783.45|1783.15|12666
1638370800000|2021-12-01 15:00:00|1788.52|1788.22|1786.23|1785.93|1792.48|1792.18|1784.26|1783.96|15093
1638374400000|2021-12-01 16:00:00|1786.22|1785.92|1786.33|1786.03|1788.13|1787.83|1781.57|1781.27|13062
1638378000000|2021-12-01 17:00:00|1786.32|1786.02|1784.32|1784.02|1786.37|1786.07|1782.37|1782.07|9527
1638381600000|2021-12-01 18:00:00|1784.34|1784.04|1783.33|1783.03|1784.38|1784.08|1781.03|1780.73|10458
1638385200000|2021-12-01 19:00:00|1783.35|1783.05|1782.41|1782.11|1783.41|1783.05|1779.45|1779.15|9264
1638388800000|2021-12-01 20:00:00|1782.33|1782.03|1778.85|1778.55|1782.4|1782.1|1777.53|1777.19|9966
1638392400000|2021-12-01 21:00:00|1778.81|1778.51|1780.86|1780.56|1780.92|1780.62|1778.66|1778.25|1305
1638399600000|2021-12-01 23:00:00|1782.25|1781.75|1782.12|1781.82|1783.79|1783.29|1780.91|1780.55|5151
1638403200000|2021-12-02 00:00:00|1782.11|1781.81|1781.21|1780.91|1782.4|1782.05|1779.8|1779.5|4857
1638406800000|2021-12-02 01:00:00|1781.22|1780.92|1780.34|1780.04|1782.13|1781.83|1779.84|1779.54|7814
1638410400000|2021-12-02 02:00:00|1780.36|1780.06|1781.35|1781.05|1782.24|1781.87|1779.82|1779.52|6141
1638414000000|2021-12-02 03:00:00|1781.33|1781.03|1779.56|1779.26|1781.36|1781.06|1779.27|1778.93|3987
1638417600000|2021-12-02 04:00:00|1779.57|1779.27|1776.89|1776.59|1779.58|1779.28|1776.72|1776.42|3414
1638421200000|2021-12-02 05:00:00|1776.9|1776.6|1776.3|1776|1779.04|1778.74|1775.33|1775.03|5707
1638424800000|2021-12-02 06:00:00|1776.37|1776.07|1778.4|1778.1|1779.13|1778.83|1775.96|1775.59|5536
1638428400000|2021-12-02 07:00:00|1778.42|1778.12|1775.39|1775.09|1778.78|1778.45|1775.15|1774.85|7206
1638432000000|2021-12-02 08:00:00|1775.41|1775.11|1770.61|1770.31|1776.74|1776.44|1767.8|1767.5|10332
1638435600000|2021-12-02 09:00:00|1770.65|1770.35|1773.4|1773.1|1773.51|1773.21|1770.28|1769.98|7407
1638439200000|2021-12-02 10:00:00|1773.49|1773.19|1776.19|1775.89|1776.44|1776.14|1772.87|1772.57|8319
1638442800000|2021-12-02 11:00:00|1776.15|1775.85|1777.46|1777.16|1779.27|1778.97|1775.82|1775.52|7174
1638446400000|2021-12-02 12:00:00|1777.41|1777.11|1779.71|1779.41|1781.48|1781.18|1777.1|1776.8|9801
1638450000000|2021-12-02 13:00:00|1779.72|1779.42|1774.66|1774.36|1780.36|1780.06|1773.79|1773.49|13132
1638453600000|2021-12-02 14:00:00|1774.67|1774.37|1764.98|1764.68|1779.26|1778.96|1763.61|1763.31|16874
1638457200000|2021-12-02 15:00:00|1764.97|1764.67|1767.58|1767.28|1773.12|1772.82|1764.11|1763.81|16373
1638460800000|2021-12-02 16:00:00|1767.53|1767.23|1766.99|1766.69|1769.42|1769.12|1765.25|1764.95|13310
1638464400000|2021-12-02 17:00:00|1767|1766.7|1763.62|1763.32|1767.28|1766.98|1762.6|1762.3|9696
1638468000000|2021-12-02 18:00:00|1763.61|1763.31|1764.54|1764.24|1764.95|1764.65|1762.05|1761.75|7313
1638471600000|2021-12-02 19:00:00|1764.53|1764.23|1766.86|1766.56|1767.07|1766.77|1764.52|1764.22|5514
1638475200000|2021-12-02 20:00:00|1767|1766.7|1767.84|1767.54|1769.55|1769.25|1766.54|1766.23|6898
1638478800000|2021-12-02 21:00:00|1767.96|1767.66|1769.1|1768.8|1769.43|1769.05|1767.96|1767.66|3263
1638486000000|2021-12-02 23:00:00|1769.85|1769.55|1769.24|1768.94|1770.97|1770.6|1769.21|1768.84|3814
1638489600000|2021-12-03 00:00:00|1769.22|1768.92|1771.95|1771.65|1772.22|1771.86|1767.73|1767.43|4441
1638493200000|2021-12-03 01:00:00|1771.96|1771.66|1770.8|1770.5|1771.96|1771.66|1767.93|1767.63|7618
1638496800000|2021-12-03 02:00:00|1770.78|1770.48|1772|1771.7|1772.94|1772.64|1770.07|1769.77|5427
1638500400000|2021-12-03 03:00:00|1771.99|1771.69|1773.7|1773.4|1774.66|1774.29|1771.84|1771.51|4466
1638504000000|2021-12-03 04:00:00|1773.71|1773.41|1772.56|1772.26|1773.78|1773.44|1772.11|1771.81|3314
1638507600000|2021-12-03 05:00:00|1772.57|1772.27|1776.24|1775.94|1776.72|1776.42|1772.32|1772.02|4919
1638511200000|2021-12-03 06:00:00|1776.23|1775.93|1771.99|1771.69|1776.29|1775.99|1771.88|1771.58|5294
1638514800000|2021-12-03 07:00:00|1772.02|1771.72|1771.11|1770.81|1774.11|1773.81|1770.48|1770.18|6836
1638518400000|2021-12-03 08:00:00|1770.88|1770.58|1770.04|1769.74|1770.96|1770.66|1767.77|1767.47|7551
1638522000000|2021-12-03 09:00:00|1770.01|1769.71|1769.24|1768.94|1770.01|1769.71|1766.34|1766.04|6187
1638525600000|2021-12-03 10:00:00|1769.25|1768.95|1770.51|1770.21|1773.52|1773.22|1768.19|1767.89|7132
1638529200000|2021-12-03 11:00:00|1770.52|1770.22|1772.09|1771.79|1773.72|1773.42|1770.52|1770.22|6293
1638532800000|2021-12-03 12:00:00|1772.15|1771.85|1774.47|1774.17|1775|1774.7|1771.73|1771.43|6703
1638536400000|2021-12-03 13:00:00|1774.53|1774.23|1770.34|1770.04|1778.89|1778.59|1766.66|1766.36|16395
1638540000000|2021-12-03 14:00:00|1770.32|1770.02|1771.12|1770.82|1774.7|1774.4|1766.96|1766.66|15977
1638543600000|2021-12-03 15:00:00|1771.14|1770.84|1770.98|1770.68|1772.98|1772.68|1766.89|1765.81|15274
1638547200000|2021-12-03 16:00:00|1770.99|1770.69|1781|1780.7|1781.04|1780.74|1770.01|1769.71|15127
1638550800000|2021-12-03 17:00:00|1781.01|1780.71|1780.72|1780.42|1782.58|1782.28|1779.23|1778.93|10252
1638554400000|2021-12-03 18:00:00|1780.73|1780.43|1784.26|1783.96|1784.87|1784.57|1779.68|1779.38|8939
1638558000000|2021-12-03 19:00:00|1784.34|1784.04|1784.11|1783.81|1784.6|1784.3|1781.78|1781.48|7573
1638561600000|2021-12-03 20:00:00|1784.09|1783.79|1783.19|1782.89|1786.35|1786.05|1782.56|1782.22|9023
1638565200000|2021-12-03 21:00:00|1783.24|1782.94|1783.93|1783.43|1785.19|1784.69|1782.38|1781.88|3683
1638745200000|2021-12-05 23:00:00|1785.09|1784.59|1783.16|1782.86|1785.54|1784.63|1780.97|1780.57|4194
1638748800000|2021-12-06 00:00:00|1783.17|1782.87|1783.44|1783.14|1785.38|1785.07|1783.04|1782.74|4850
1638752400000|2021-12-06 01:00:00|1783.43|1783.13|1786.38|1786.08|1786.85|1786.55|1782.4|1782.1|7072
1638756000000|2021-12-06 02:00:00|1786.43|1786.13|1787.11|1786.81|1787.98|1787.68|1786.18|1785.88|4818
1638759600000|2021-12-06 03:00:00|1787.1|1786.8|1784.19|1783.89|1787.73|1787.43|1783.83|1783.53|3635
1638763200000|2021-12-06 04:00:00|1784.21|1783.91|1782.12|1781.82|1784.68|1784.3|1781.45|1781.15|3646
1638766800000|2021-12-06 05:00:00|1782.11|1781.81|1783.6|1783.3|1784.07|1783.77|1781.26|1780.96|4786
1638770400000|2021-12-06 06:00:00|1783.57|1783.27|1784.89|1784.39|1786.35|1786.01|1782.44|1782.14|5187
1638774000000|2021-12-06 07:00:00|1784.71|1784.41|1783.18|1782.88|1785.7|1785.4|1782.16|1781.7|7169
1638777600000|2021-12-06 08:00:00|1782.98|1782.68|1781.82|1781.52|1783.05|1782.75|1779.45|1779.15|7665
1638781200000|2021-12-06 09:00:00|1781.83|1781.53|1780.02|1779.72|1782.6|1782.3|1777.98|1777.68|8178
1638784800000|2021-12-06 10:00:00|1780.01|1779.71|1782.48|1782.18|1783.11|1782.81|1779.79|1779.47|6762
1638788400000|2021-12-06 11:00:00|1782.49|1782.19|1780.28|1779.98|1783.17|1782.84|1779.7|1779.39|5950
1638792000000|2021-12-06 12:00:00|1780.39|1779.89|1780.5|1780.2|1781.16|1780.86|1776.96|1776.6|7456
1638795600000|2021-12-06 13:00:00|1780.61|1780.11|1779.06|1778.76|1782.41|1782.04|1776.77|1776.47|9459
1638799200000|2021-12-06 14:00:00|1779|1778.7|1778.04|1777.74|1780.58|1780.28|1775.92|1775.62|12433
1638802800000|2021-12-06 15:00:00|1778.06|1777.76|1778.48|1778.18|1781.91|1781.51|1777.58|1777.24|11052
1638806400000|2021-12-06 16:00:00|1778.5|1778.2|1784.77|1784.27|1785.07|1784.68|1777.9|1777.51|7496
1638810000000|2021-12-06 17:00:00|1784.74|1784.24|1781.18|1780.68|1785.3|1784.89|1779.78|1779.39|7028
1638813600000|2021-12-06 18:00:00|1781.13|1780.63|1779.09|1778.59|1781.45|1781.1|1778.18|1777.76|6198
1638817200000|2021-12-06 19:00:00|1779.1|1778.6|1778.73|1778.23|1780.57|1780.2|1778.03|1777.62|4776
1638820800000|2021-12-06 20:00:00|1778.72|1778.22|1779.32|1779.02|1780.04|1779.65|1778.26|1777.88|5937
1638824400000|2021-12-06 21:00:00|1779.35|1779.05|1778.8|1778.3|1779.6|1779.21|1778.48|1778.03|2634
1638831600000|2021-12-06 23:00:00|1779.3|1778.8|1781.25|1780.75|1782.32|1781.82|1779.1|1778.6|2767
1638835200000|2021-12-07 00:00:00|1781.31|1780.81|1779.83|1779.33|1782.2|1781.75|1779.54|1779.06|3475
1638838800000|2021-12-07 01:00:00|1779.82|1779.32|1779.4|1778.9|1780.69|1780.19|1778.75|1778.26|5261
1638842400000|2021-12-07 02:00:00|1779.42|1778.92|1780.49|1779.99|1781.67|1781.27|1778.94|1778.5|4669
1638846000000|2021-12-07 03:00:00|1780.48|1779.98|1777.99|1777.49|1780.51|1780.12|1777.68|1777.38|4413
1638849600000|2021-12-07 04:00:00|1777.97|1777.47|1778.16|1777.66|1778.36|1777.94|1777.1|1776.71|3852
1638853200000|2021-12-07 05:00:00|1778.15|1777.65|1781.32|1780.82|1781.68|1781.38|1777.2|1776.9|4441
1638856800000|2021-12-07 06:00:00|1781.33|1780.83|1783.64|1783.14|1783.71|1783.21|1781.13|1780.7|5838
1638860400000|2021-12-07 07:00:00|1783.66|1783.16|1782.9|1782.6|1784.93|1784.52|1782.65|1782.19|7003
1638864000000|2021-12-07 08:00:00|1782.92|1782.62|1781.98|1781.68|1783.95|1783.56|1781.26|1780.9|7894
1638867600000|2021-12-07 09:00:00|1781.99|1781.69|1781.43|1781.13|1782.3|1781.93|1777.59|1777.27|8216
1638871200000|2021-12-07 10:00:00|1781.4|1781.1|1780.73|1780.43|1781.74|1781.37|1778.6|1778.3|5855
1638874800000|2021-12-07 11:00:00|1780.83|1780.33|1782.2|1781.9|1782.4|1782|1780.54|1780.21|2670
1638745200000|2021-12-05 23:00:00|1785.09|1784.59|1783.16|1782.86|1785.54|1784.63|1780.97|1780.57|4194
1638748800000|2021-12-06 00:00:00|1783.17|1782.87|1783.44|1783.14|1785.38|1785.07|1783.04|1782.74|4850
1638752400000|2021-12-06 01:00:00|1783.43|1783.13|1786.38|1786.08|1786.85|1786.55|1782.4|1782.1|7072
1638756000000|2021-12-06 02:00:00|1786.43|1786.13|1787.11|1786.81|1787.98|1787.68|1786.18|1785.88|4818
1638759600000|2021-12-06 03:00:00|1787.1|1786.8|1784.19|1783.89|1787.73|1787.43|1783.83|1783.53|3635
1638763200000|2021-12-06 04:00:00|1784.21|1783.91|1782.12|1781.82|1784.68|1784.3|1781.45|1781.15|3646
1638766800000|2021-12-06 05:00:00|1782.11|1781.81|1783.6|1783.3|1784.07|1783.77|1781.26|1780.96|4786
1638770400000|2021-12-06 06:00:00|1783.57|1783.27|1784.89|1784.39|1786.35|1786.01|1782.44|1782.14|5187
1638774000000|2021-12-06 07:00:00|1784.71|1784.41|1783.18|1782.88|1785.7|1785.4|1782.16|1781.7|7169
1638777600000|2021-12-06 08:00:00|1782.98|1782.68|1781.82|1781.52|1783.05|1782.75|1779.45|1779.15|7665
1638781200000|2021-12-06 09:00:00|1781.83|1781.53|1780.02|1779.72|1782.6|1782.3|1777.98|1777.68|8178
1638784800000|2021-12-06 10:00:00|1780.01|1779.71|1782.48|1782.18|1783.11|1782.81|1779.79|1779.47|6762
1638788400000|2021-12-06 11:00:00|1782.49|1782.19|1780.28|1779.98|1783.17|1782.84|1779.7|1779.39|5950
1638792000000|2021-12-06 12:00:00|1780.39|1779.89|1780.5|1780.2|1781.16|1780.86|1776.96|1776.6|7456
1638795600000|2021-12-06 13:00:00|1780.61|1780.11|1779.06|1778.76|1782.41|1782.04|1776.77|1776.47|9459
1638799200000|2021-12-06 14:00:00|1779|1778.7|1778.04|1777.74|1780.58|1780.28|1775.92|1775.62|12433
1638802800000|2021-12-06 15:00:00|1778.06|1777.76|1778.48|1778.18|1781.91|1781.51|1777.58|1777.24|11052
1638806400000|2021-12-06 16:00:00|1778.5|1778.2|1784.77|1784.27|1785.07|1784.68|1777.9|1777.51|7496
1638810000000|2021-12-06 17:00:00|1784.74|1784.24|1781.18|1780.68|1785.3|1784.89|1779.78|1779.39|7028
1638813600000|2021-12-06 18:00:00|1781.13|1780.63|1779.09|1778.59|1781.45|1781.1|1778.18|1777.76|6198
1638817200000|2021-12-06 19:00:00|1779.1|1778.6|1778.73|1778.23|1780.57|1780.2|1778.03|1777.62|4776
1638820800000|2021-12-06 20:00:00|1778.72|1778.22|1779.32|1779.02|1780.04|1779.65|1778.26|1777.88|5937
1638824400000|2021-12-06 21:00:00|1779.35|1779.05|1778.8|1778.3|1779.6|1779.21|1778.48|1778.03|2634
1638831600000|2021-12-06 23:00:00|1779.3|1778.8|1781.25|1780.75|1782.32|1781.82|1779.1|1778.6|2767
1638835200000|2021-12-07 00:00:00|1781.31|1780.81|1779.83|1779.33|1782.2|1781.75|1779.54|1779.06|3475
1638838800000|2021-12-07 01:00:00|1779.82|1779.32|1779.4|1778.9|1780.69|1780.19|1778.75|1778.26|5261
1638842400000|2021-12-07 02:00:00|1779.42|1778.92|1780.49|1779.99|1781.67|1781.27|1778.94|1778.5|4669
1638846000000|2021-12-07 03:00:00|1780.48|1779.98|1777.99|1777.49|1780.51|1780.12|1777.68|1777.38|4413
1638849600000|2021-12-07 04:00:00|1777.97|1777.47|1778.16|1777.66|1778.36|1777.94|1777.1|1776.71|3852
1638853200000|2021-12-07 05:00:00|1778.15|1777.65|1781.32|1780.82|1781.68|1781.38|1777.2|1776.9|4441
1638856800000|2021-12-07 06:00:00|1781.33|1780.83|1783.64|1783.14|1783.71|1783.21|1781.13|1780.7|5838
1638860400000|2021-12-07 07:00:00|1783.66|1783.16|1782.9|1782.6|1784.93|1784.52|1782.65|1782.19|7003
1638864000000|2021-12-07 08:00:00|1782.92|1782.62|1781.98|1781.68|1783.95|1783.56|1781.26|1780.9|7894
1638867600000|2021-12-07 09:00:00|1781.99|1781.69|1781.43|1781.13|1782.3|1781.93|1777.59|1777.27|8216
1638871200000|2021-12-07 10:00:00|1781.4|1781.1|1780.73|1780.43|1781.74|1781.37|1778.6|1778.3|5855
1638874800000|2021-12-07 11:00:00|1780.83|1780.33|1782.2|1781.9|1782.4|1782|1780.54|1780.21|2670
1638878400000|2021-12-07 12:00:00|1782.52|1782.22|1783.68|1783.38|1784.97|1784.61|1782.33|1781.93|6559
1638882000000|2021-12-07 13:00:00|1783.64|1783.34|1775.52|1775.22|1783.96|1783.59|1772.42|1772.12|12226
1638885600000|2021-12-07 14:00:00|1775.54|1775.24|1779.95|1779.65|1782.02|1781.68|1773.92|1773.53|12759
1638889200000|2021-12-07 15:00:00|1779.89|1779.59|1782.75|1782.45|1784.38|1784.08|1779.06|1778.7|11148
1638892800000|2021-12-07 16:00:00|1782.76|1782.46|1786.27|1785.77|1788.01|1787.71|1782.29|1781.9|8910
1638896400000|2021-12-07 17:00:00|1786.28|1785.78|1783.31|1783.01|1787.15|1786.76|1782.17|1781.78|5786
1638900000000|2021-12-07 18:00:00|1783.32|1783.02|1784.31|1784.01|1784.71|1784.32|1782.42|1782.02|5414
1638903600000|2021-12-07 19:00:00|1784.3|1784|1785.08|1784.78|1785.8|1785.41|1783.98|1783.61|4266
1638907200000|2021-12-07 20:00:00|1785.07|1784.77|1785.55|1785.25|1786.72|1786.33|1784.89|1784.49|5356
1638910800000|2021-12-07 21:00:00|1785.52|1785.22|1784.31|1783.81|1785.52|1785.22|1784.1|1783.72|2626
1638918000000|2021-12-07 23:00:00|1784.58|1784.28|1785.08|1784.58|1785.65|1785.28|1783.91|1783.41|1999
1638921600000|2021-12-08 00:00:00|1785.07|1784.57|1785.66|1785.16|1786.46|1786.05|1784.75|1784.38|3567
1638925200000|2021-12-08 01:00:00|1785.64|1785.14|1787.07|1786.57|1787.67|1787.31|1784.69|1784.29|5667
1638928800000|2021-12-08 02:00:00|1787.06|1786.56|1790.43|1789.93|1790.71|1790.35|1787|1786.56|5766
1638932400000|2021-12-08 03:00:00|1790.44|1789.94|1788.28|1787.78|1790.86|1790.43|1787.95|1787.58|4476
1638936000000|2021-12-08 04:00:00|1788.27|1787.77|1789.65|1789.15|1789.86|1789.47|1787.82|1787.34|2250
1638939600000|2021-12-08 05:00:00|1789.64|1789.14|1791.02|1790.72|1791.18|1790.78|1788.99|1788.5|4061
1638943200000|2021-12-08 06:00:00|1791.01|1790.71|1788.97|1788.47|1791.97|1791.51|1788.35|1787.95|5211
1638946800000|2021-12-08 07:00:00|1789.06|1788.56|1790.06|1789.76|1791.87|1791.46|1786.74|1786.33|6847
1638950400000|2021-12-08 08:00:00|1789.88|1789.58|1788.94|1788.64|1790.44|1790.14|1786.02|1785.67|7923
1638954000000|2021-12-08 09:00:00|1788.91|1788.61|1789.87|1789.57|1790.6|1790.27|1788.29|1787.89|6256
1638957600000|2021-12-08 10:00:00|1789.88|1789.58|1792.23|1791.93|1793.33|1793.01|1788.92|1788.52|7129
1638961200000|2021-12-08 11:00:00|1792.28|1791.98|1786.99|1786.49|1792.87|1792.48|1783.07|1782.77|10734
1638964800000|2021-12-08 12:00:00|1786.96|1786.46|1784.85|1784.35|1787.42|1786.98|1783.69|1783.33|10799
1638968400000|2021-12-08 13:00:00|1784.84|1784.34|1783.45|1783.15|1785.97|1785.6|1781.79|1781.47|11838
1638972000000|2021-12-08 14:00:00|1783.47|1783.17|1781.68|1781.38|1783.72|1783.4|1779.84|1779.54|11444
1638975600000|2021-12-08 15:00:00|1781.78|1781.28|1782.69|1782.39|1785.32|1784.96|1780.41|1780.11|10729
1638979200000|2021-12-08 16:00:00|1782.72|1782.42|1782.84|1782.34|1783.53|1783.17|1781.33|1780.91|7689
1638982800000|2021-12-08 17:00:00|1782.76|1782.46|1784.65|1784.15|1785.32|1784.92|1782.62|1782.27|5722
1638986400000|2021-12-08 18:00:00|1784.6|1784.3|1784.85|1784.35|1785.78|1785.43|1783.93|1783.5|6473
1638990000000|2021-12-08 19:00:00|1784.75|1784.45|1785.97|1785.47|1786.67|1786.24|1784.58|1784.2|4513
1638993600000|2021-12-08 20:00:00|1785.98|1785.48|1786|1785.5|1787.15|1786.77|1785.66|1785.23|4472
1638997200000|2021-12-08 21:00:00|1785.97|1785.47|1783.25|1782.75|1786.02|1785.69|1782.55|1782.12|3587
1639004400000|2021-12-08 23:00:00|1783.39|1782.89|1783.72|1783.42|1785.05|1784.68|1783.25|1782.8|2860
1639008000000|2021-12-09 00:00:00|1783.7|1783.4|1785.08|1784.58|1785.76|1785.44|1782.93|1782.52|3478
1639011600000|2021-12-09 01:00:00|1785.1|1784.6|1784.61|1784.31|1785.1|1784.6|1782.74|1782.34|5225
1639015200000|2021-12-09 02:00:00|1784.62|1784.32|1783.72|1783.22|1784.87|1784.44|1782.41|1781.99|5020
1639018800000|2021-12-09 03:00:00|1783.7|1783.2|1784.82|1784.32|1784.89|1784.47|1783.01|1782.6|3387
1639022400000|2021-12-09 04:00:00|1784.8|1784.3|1786.12|1785.82|1786.47|1786.01|1784.67|1784.28|3507
1639026000000|2021-12-09 05:00:00|1786.11|1785.81|1786|1785.5|1787.37|1786.94|1785.72|1785.23|4533
1639029600000|2021-12-09 06:00:00|1786.05|1785.55|1784.24|1783.74|1786.99|1786.58|1784.17|1783.74|4116
1639033200000|2021-12-09 07:00:00|1784.43|1783.93|1786.54|1786.04|1787.44|1787.01|1783.55|1783.05|6466
1639036800000|2021-12-09 08:00:00|1786.59|1786.09|1784.65|1784.35|1787.86|1787.54|1782.91|1782.55|7924
1639040400000|2021-12-09 09:00:00|1784.66|1784.36|1783.09|1782.79|1786.01|1785.69|1782.14|1781.75|7218
1639044000000|2021-12-09 10:00:00|1783.13|1782.83|1783.15|1782.85|1784.41|1784.06|1781.48|1781.12|6599
1639047600000|2021-12-09 11:00:00|1783.14|1782.84|1780.57|1780.27|1784.18|1783.88|1779.57|1779.18|7388
1639051200000|2021-12-09 12:00:00|1780.48|1780.18|1776.6|1776.3|1780.59|1780.2|1775.15|1774.8|8619
1639054800000|2021-12-09 13:00:00|1776.57|1776.27|1778.01|1777.51|1779.2|1778.81|1774.03|1773.68|13100
1639058400000|2021-12-09 14:00:00|1777.97|1777.47|1777.11|1776.61|1783.31|1783.01|1774.2|1773.72|12828
1639062000000|2021-12-09 15:00:00|1777.04|1776.54|1779.8|1779.5|1780.66|1780.33|1775.05|1774.64|10340
1639065600000|2021-12-09 16:00:00|1779.76|1779.46|1776.44|1776.14|1781.13|1780.78|1775.16|1774.82|7676
1639069200000|2021-12-09 17:00:00|1776.57|1776.07|1777.2|1776.9|1778.91|1778.52|1776.44|1776.07|4607
1639072800000|2021-12-09 18:00:00|1777.21|1776.91|1778.51|1778.21|1778.67|1778.24|1773.56|1773.06|8006
1639076400000|2021-12-09 19:00:00|1778.49|1778.19|1776.41|1775.91|1778.52|1778.22|1775.26|1774.87|4991
1639080000000|2021-12-09 20:00:00|1776.4|1775.9|1775.54|1775.24|1776.87|1776.47|1775.48|1775.07|4494
1639083600000|2021-12-09 21:00:00|1775.53|1775.23|1775.72|1775.22|1776.14|1775.71|1774.98|1774.55|2637
1639090800000|2021-12-09 23:00:00|1776.15|1775.65|1776.69|1776.19|1776.7|1776.2|1775.95|1775.45|2390
1639094400000|2021-12-10 00:00:00|1776.7|1776.2|1776.97|1776.47|1778.4|1778|1776.39|1775.97|4012
1639098000000|2021-12-10 01:00:00|1776.86|1776.56|1778.62|1778.12|1779.41|1778.91|1775.93|1775.43|5117
1639101600000|2021-12-10 02:00:00|1778.67|1778.17|1778.28|1777.78|1779.99|1779.56|1778.01|1777.61|4586
1639105200000|2021-12-10 03:00:00|1778.35|1777.85|1778.85|1778.35|1780.01|1779.55|1778.01|1777.61|3735
1639108800000|2021-12-10 04:00:00|1778.86|1778.36|1778.41|1777.91|1779.77|1779.38|1777.31|1776.81|3957
1639112400000|2021-12-10 05:00:00|1778.4|1777.9|1777.44|1776.94|1778.94|1778.52|1777.28|1776.89|3732
1639116000000|2021-12-10 06:00:00|1777.39|1776.89|1773.93|1773.43|1777.75|1777.33|1771.62|1771.22|7797
1639119600000|2021-12-10 07:00:00|1773.97|1773.47|1773.27|1772.97|1774.49|1774.07|1771.68|1771.31|6084
1639123200000|2021-12-10 08:00:00|1773.26|1772.96|1771.86|1771.56|1773.66|1773.29|1770.65|1770.26|7737
1639126800000|2021-12-10 09:00:00|1771.85|1771.55|1771.07|1770.77|1772.45|1772.07|1770.33|1769.94|5411
1639130400000|2021-12-10 10:00:00|1771.06|1770.76|1771.51|1771.01|1772.11|1771.79|1770.58|1770.2|4774
1639134000000|2021-12-10 11:00:00|1771.52|1771.02|1772.35|1772.05|1772.91|1772.54|1770.77|1770.45|4641
1639137600000|2021-12-10 12:00:00|1772.21|1771.91|1773.8|1773.5|1774.09|1773.73|1771.92|1771.54|5475
1639141200000|2021-12-10 13:00:00|1773.77|1773.47|1784.4|1784.1|1785.5|1785.2|1772.45|1772.15|15324
1639144800000|2021-12-10 14:00:00|1784.43|1784.13|1780.58|1780.08|1789.72|1789.42|1778.98|1778.68|16204
1639148400000|2021-12-10 15:00:00|1780.43|1780.13|1783.36|1783.06|1784.9|1784.6|1779.25|1778.85|13069
1639152000000|2021-12-10 16:00:00|1783.49|1783.19|1784.86|1784.36|1786.67|1786.37|1783.38|1782.97|8588
1639155600000|2021-12-10 17:00:00|1784.88|1784.38|1783.75|1783.25|1785.47|1785.15|1783.05|1782.74|5274
1639159200000|2021-12-10 18:00:00|1783.76|1783.26|1782.93|1782.63|1785.34|1784.95|1782.77|1782.43|5611
1639162800000|2021-12-10 19:00:00|1782.96|1782.66|1782.62|1782.12|1783.49|1783.09|1781.61|1781.29|4282
1639166400000|2021-12-10 20:00:00|1782.68|1782.18|1782.99|1782.69|1783.4|1782.99|1782.05|1781.62|4086
1639170000000|2021-12-10 21:00:00|1783.01|1782.71|1783.18|1782.68|1783.41|1782.91|1782.27|1781.77|1509
1639350000000|2021-12-12 23:00:00|1782.17|1781.67|1783.56|1783.06|1784.72|1784.36|1782.14|1781.64|3370
1639353600000|2021-12-13 00:00:00|1783.53|1783.03|1782.96|1782.46|1783.88|1783.53|1782.68|1782.3|3329
1639357200000|2021-12-13 01:00:00|1782.97|1782.47|1786.99|1786.69|1787.19|1786.8|1782.86|1782.43|6426
1639360800000|2021-12-13 02:00:00|1787.01|1786.71|1786.11|1785.61|1788.61|1788.21|1785.74|1785.4|4522
1639364400000|2021-12-13 03:00:00|1786.12|1785.62|1786.36|1785.86|1786.9|1786.53|1785.59|1785.19|2935
1639368000000|2021-12-13 04:00:00|1786.33|1785.83|1786.7|1786.2|1787.28|1786.89|1785.83|1785.43|2365
1639371600000|2021-12-13 05:00:00|1786.69|1786.19|1785.14|1784.84|1787.16|1786.69|1784.65|1784.33|3667
1639375200000|2021-12-13 06:00:00|1785.18|1784.88|1784.8|1784.3|1786.37|1785.98|1784.26|1783.87|4643
1639378800000|2021-12-13 07:00:00|1784.73|1784.23|1785.66|1785.36|1786.5|1786.09|1783.58|1783.18|5313
1639382400000|2021-12-13 08:00:00|1785.67|1785.37|1786.87|1786.57|1788.12|1787.75|1785.67|1785.27|6541
1639386000000|2021-12-13 09:00:00|1786.86|1786.56|1785.77|1785.27|1787.14|1786.81|1783.56|1783.26|4696
1639389600000|2021-12-13 10:00:00|1785.65|1785.35|1787.13|1786.83|1787.42|1787.12|1784.6|1784.2|5429
1639393200000|2021-12-13 11:00:00|1787.14|1786.84|1788.26|1787.96|1788.85|1788.46|1786.5|1786.15|4391
1639396800000|2021-12-13 12:00:00|1788.27|1787.97|1790.17|1789.87|1791.75|1791.45|1787.45|1787.15|5859
1639400400000|2021-12-13 13:00:00|1790.18|1789.88|1783.36|1783.06|1790.41|1790.09|1782.3|1782|11215
1639404000000|2021-12-13 14:00:00|1783.35|1783.05|1789.1|1788.8|1789.49|1789.19|1782.02|1781.72|11758
1639407600000|2021-12-13 15:00:00|1789.09|1788.79|1787.07|1786.77|1789.72|1789.37|1785.6|1785.24|10281
1639411200000|2021-12-13 16:00:00|1787.08|1786.78|1788.88|1788.58|1790.44|1790.05|1786.34|1785.97|7515
1639414800000|2021-12-13 17:00:00|1788.99|1788.69|1788.55|1788.25|1789.01|1788.71|1787.44|1787.1|5021
1639418400000|2021-12-13 18:00:00|1788.53|1788.23|1787.65|1787.35|1789.05|1788.73|1786.52|1786.15|4562
1639422000000|2021-12-13 19:00:00|1787.64|1787.34|1788.11|1787.61|1788.46|1788.1|1786.86|1786.47|3837
1639425600000|2021-12-13 20:00:00|1787.99|1787.69|1787.52|1787.02|1788.54|1788.12|1786.59|1786.19|4790
1639429200000|2021-12-13 21:00:00|1787.37|1787.07|1786.94|1786.44|1787.91|1787.52|1786.73|1786.29|2493
1639436400000|2021-12-13 23:00:00|1786.88|1786.38|1786.07|1785.57|1787.57|1787.17|1785.25|1784.86|3089
1639440000000|2021-12-14 00:00:00|1786.13|1785.63|1788.25|1787.75|1788.39|1787.89|1785.33|1784.92|2972
1639443600000|2021-12-14 01:00:00|1788.26|1787.76|1788.71|1788.21|1789.17|1788.79|1786.96|1786.46|5165
1639447200000|2021-12-14 02:00:00|1788.67|1788.17|1787.32|1787.02|1789.8|1789.46|1786.42|1786.02|3989
1639450800000|2021-12-14 03:00:00|1787.3|1787|1786.19|1785.69|1787.69|1787.31|1786.19|1785.69|3740
1639454400000|2021-12-14 04:00:00|1786.15|1785.65|1786.21|1785.71|1786.8|1786.36|1785.67|1785.17|1975
1639458000000|2021-12-14 05:00:00|1786.22|1785.72|1787.6|1787.1|1787.78|1787.28|1785.79|1785.39|3273
1639461600000|2021-12-14 06:00:00|1787.62|1787.12|1788.37|1787.87|1788.77|1788.27|1787.3|1786.91|3453
1639465200000|2021-12-14 07:00:00|1788.35|1787.85|1784.86|1784.56|1788.72|1788.22|1784.38|1784.06|5180
1639468800000|2021-12-14 08:00:00|1784.87|1784.57|1785.03|1784.73|1785.46|1785.06|1782.18|1781.84|7295
1639472400000|2021-12-14 09:00:00|1785.02|1784.72|1784.11|1783.61|1786|1785.67|1782.94|1782.52|5759
1639476000000|2021-12-14 10:00:00|1784.12|1783.62|1785.1|1784.6|1785.91|1785.61|1782.76|1782.3|5999
1639479600000|2021-12-14 11:00:00|1785.09|1784.59|1785.13|1784.63|1785.5|1785|1784.29|1783.87|4644
1639483200000|2021-12-14 12:00:00|1785.15|1784.65|1784.74|1784.24|1785.39|1784.97|1783.27|1782.92|5523
1639486800000|2021-12-14 13:00:00|1784.75|1784.25|1772.41|1772.11|1785.85|1785.51|1771.83|1771.42|13485
1639490400000|2021-12-14 14:00:00|1772.46|1771.96|1776.18|1775.68|1778.5|1778.2|1766.67|1766.37|16116
1639494000000|2021-12-14 15:00:00|1776.2|1775.7|1774.44|1774.14|1776.8|1776.5|1771.49|1771.11|12363
1639497600000|2021-12-14 16:00:00|1774.4|1774.1|1773.83|1773.33|1776.81|1776.43|1772.18|1771.79|8507
1639501200000|2021-12-14 17:00:00|1773.85|1773.35|1772.86|1772.36|1774.7|1774.2|1772.27|1771.89|4970
1639504800000|2021-12-14 18:00:00|1772.87|1772.37|1771.66|1771.16|1773.48|1773.07|1771.39|1770.92|4388
1639508400000|2021-12-14 19:00:00|1771.68|1771.18|1772.5|1772|1773.46|1773.04|1771.23|1770.82|4132
1639512000000|2021-12-14 20:00:00|1772.52|1772.02|1771.32|1771.02|1772.95|1772.55|1770.56|1770.14|4914
1639515600000|2021-12-14 21:00:00|1771.3|1771|1771.15|1770.65|1771.7|1771.29|1770.64|1770.14|2320
1639522800000|2021-12-14 23:00:00|1771.73|1771.23|1772.83|1772.33|1773.24|1772.74|1771.5|1771|2404
1639526400000|2021-12-15 00:00:00|1772.82|1772.32|1773.47|1772.97|1774.26|1773.76|1772.57|1772.16|3055
1639530000000|2021-12-15 01:00:00|1773.46|1772.96|1773.07|1772.57|1773.72|1773.22|1771.48|1770.98|5342
1639533600000|2021-12-15 02:00:00|1773.01|1772.51|1772.63|1772.13|1773.34|1772.9|1771.86|1771.47|4397
1639537200000|2021-12-15 03:00:00|1772.64|1772.14|1770.35|1769.85|1772.64|1772.14|1769.93|1769.52|3532
1639540800000|2021-12-15 04:00:00|1770.34|1769.84|1771.04|1770.54|1771.53|1771.03|1770.18|1769.84|2180
1639544400000|2021-12-15 05:00:00|1771.02|1770.52|1769.67|1769.17|1771.11|1770.61|1768.43|1768.05|4305
1639548000000|2021-12-15 06:00:00|1769.66|1769.16|1768.46|1767.96|1770.47|1769.99|1767.85|1767.36|4487
1639551600000|2021-12-15 07:00:00|1768.49|1767.99|1768.14|1767.64|1769.5|1769|1767.14|1766.64|5934
1639555200000|2021-12-15 08:00:00|1768.12|1767.62|1768.85|1768.35|1770.2|1769.81|1767.64|1767.2|6191
1639558800000|2021-12-15 09:00:00|1768.71|1768.41|1769.82|1769.32|1771.7|1771.29|1768.58|1768.22|5275
1639562400000|2021-12-15 10:00:00|1769.83|1769.33|1768.61|1768.11|1770.25|1769.87|1768.03|1767.69|3931
1639566000000|2021-12-15 11:00:00|1768.6|1768.1|1770.12|1769.62|1770.25|1769.79|1767.98|1767.48|3993
1639569600000|2021-12-15 12:00:00|1770.13|1769.63|1771.89|1771.59|1772.31|1771.9|1769.29|1768.88|5959
1639573200000|2021-12-15 13:00:00|1771.88|1771.58|1772.3|1771.8|1774|1773.61|1769.71|1769.26|10683
1639576800000|2021-12-15 14:00:00|1772.31|1771.81|1769.89|1769.59|1772.84|1772.34|1764.52|1764.22|12936
1639580400000|2021-12-15 15:00:00|1769.86|1769.56|1766.47|1765.97|1770.63|1770.26|1764.63|1764.25|10914
1639584000000|2021-12-15 16:00:00|1766.45|1765.95|1768.23|1767.73|1768.63|1768.13|1766.1|1765.6|7277
1639587600000|2021-12-15 17:00:00|1768.24|1767.74|1765.96|1765.46|1768.24|1767.74|1765.83|1765.33|5497
1639591200000|2021-12-15 18:00:00|1765.97|1765.47|1763.24|1762.74|1766.48|1765.98|1760.55|1760.08|7915
1639594800000|2021-12-15 19:00:00|1763.15|1762.65|1769.89|1769.39|1770.95|1770.47|1753.41|1751.64|18835
1639598400000|2021-12-15 20:00:00|1769.82|1769.32|1778.31|1777.81|1781.22|1780.74|1768.76|1768.26|15808
1639602000000|2021-12-15 21:00:00|1778.35|1777.85|1777.11|1776.61|1779.32|1778.94|1776.98|1776.48|4272
1639609200000|2021-12-15 23:00:00|1778.59|1778.09|1779.81|1779.31|1781.85|1781.35|1778.1|1777.6|3775
1639612800000|2021-12-16 00:00:00|1779.89|1779.39|1778.21|1777.71|1780.72|1780.22|1777.64|1777.18|4357
1639616400000|2021-12-16 01:00:00|1778.29|1777.79|1783.01|1782.51|1783.03|1782.53|1775.76|1775.4|9223
1639620000000|2021-12-16 02:00:00|1783|1782.5|1782.81|1782.31|1784.54|1784.04|1782.06|1781.56|5210
1639623600000|2021-12-16 03:00:00|1782.79|1782.29|1781.72|1781.22|1783.5|1783|1781.61|1781.11|3825
1639627200000|2021-12-16 04:00:00|1781.73|1781.23|1782.16|1781.66|1783.24|1782.74|1781.58|1781.13|2777
1639630800000|2021-12-16 05:00:00|1782.17|1781.67|1783.95|1783.45|1784|1783.5|1781.26|1780.76|3710
1639634400000|2021-12-16 06:00:00|1783.94|1783.44|1785.12|1784.62|1785.34|1784.84|1783.82|1783.32|4721
1639638000000|2021-12-16 07:00:00|1785.19|1784.69|1784.75|1784.45|1786.62|1786.12|1784.43|1783.93|7360
1639641600000|2021-12-16 08:00:00|1784.77|1784.47|1786.94|1786.44|1787.28|1786.91|1784.77|1784.44|7328
1639645200000|2021-12-16 09:00:00|1786.95|1786.45|1785.88|1785.38|1787.39|1786.92|1784.99|1784.52|5902
1639648800000|2021-12-16 10:00:00|1785.72|1785.42|1786.95|1786.45|1787.56|1787.2|1785.5|1785.1|4644
1639652400000|2021-12-16 11:00:00|1786.94|1786.44|1787.62|1787.12|1788.64|1788.24|1786.09|1785.69|4379
1639656000000|2021-12-16 12:00:00|1787.63|1787.13|1784.34|1783.84|1787.93|1787.43|1782.37|1781.97|11342
1639659600000|2021-12-16 13:00:00|1784.38|1783.88|1789.38|1788.88|1790.37|1789.97|1783.56|1783.14|13496
1639663200000|2021-12-16 14:00:00|1789.36|1788.86|1793.96|1793.46|1795.49|1795.11|1787.19|1786.84|16259
1639666800000|2021-12-16 15:00:00|1793.99|1793.49|1797.53|1797.23|1798.51|1798.01|1793.51|1793.01|14479
1639670400000|2021-12-16 16:00:00|1797.54|1797.24|1798.95|1798.45|1799.14|1798.74|1795.6|1795.19|9812
1639674000000|2021-12-16 17:00:00|1799|1798.5|1797.52|1797.02|1799.16|1798.79|1796.69|1796.19|5852
1639677600000|2021-12-16 18:00:00|1797.53|1797.03|1796.54|1796.04|1798.48|1797.98|1795.5|1795|5589
1639681200000|2021-12-16 19:00:00|1796.56|1796.06|1797.29|1796.79|1797.53|1797.08|1795.26|1794.78|4631
1639684800000|2021-12-16 20:00:00|1797.3|1796.8|1799.6|1799.3|1799.6|1799.3|1797.16|1796.66|6158
1639688400000|2021-12-16 21:00:00|1799.5|1799.2|1799.65|1799.15|1799.98|1799.48|1798.19|1797.69|3462
1639695600000|2021-12-16 23:00:00|1799.28|1798.78|1799.1|1798.6|1799.97|1799.47|1798.33|1797.83|3098
1639699200000|2021-12-17 00:00:00|1799.16|1798.66|1798.15|1797.65|1799.84|1799.34|1797.55|1797.05|3372
1639702800000|2021-12-17 01:00:00|1798.13|1797.63|1802.62|1802.12|1803.09|1802.59|1797.8|1797.3|6532
1639706400000|2021-12-17 02:00:00|1802.56|1802.06|1802.87|1802.37|1804.7|1804.2|1801.78|1801.28|5877
1639710000000|2021-12-17 03:00:00|1802.88|1802.38|1803.44|1802.94|1803.79|1803.29|1801.79|1801.29|5009
1639713600000|2021-12-17 04:00:00|1803.4|1802.9|1803.04|1802.54|1804.25|1803.78|1802.22|1801.72|3632
1639717200000|2021-12-17 05:00:00|1803.05|1802.55|1805.36|1804.86|1805.81|1805.45|1802.44|1801.94|6284
1639720800000|2021-12-17 06:00:00|1805.37|1804.87|1806.46|1805.96|1807.65|1807.15|1804.95|1804.52|6554
1639724400000|2021-12-17 07:00:00|1806.42|1805.92|1809.44|1808.94|1809.92|1809.54|1806.26|1805.76|6609
1639728000000|2021-12-17 08:00:00|1809.43|1808.93|1808.02|1807.52|1810.1|1809.77|1807.6|1807.13|7175
1639731600000|2021-12-17 09:00:00|1808.01|1807.51|1807.01|1806.51|1810.15|1809.82|1806.45|1805.95|5993
1639735200000|2021-12-17 10:00:00|1806.99|1806.49|1808.08|1807.78|1808.87|1808.37|1806.57|1806.12|4382
1639738800000|2021-12-17 11:00:00|1808.07|1807.77|1809.38|1808.88|1810.25|1809.84|1806.23|1805.73|5517
1639742400000|2021-12-17 12:00:00|1809.39|1808.89|1812.02|1811.52|1812.78|1812.39|1808.78|1808.28|6709
1639746000000|2021-12-17 13:00:00|1812.03|1811.53|1807.03|1806.53|1814.58|1814.11|1804.82|1804.52|11968
1639749600000|2021-12-17 14:00:00|1807.02|1806.52|1807.48|1806.98|1808.95|1808.54|1804.44|1804.14|12713
1639753200000|2021-12-17 15:00:00|1807.27|1806.97|1804.89|1804.39|1810.11|1809.61|1804.34|1803.94|11323
1639756800000|2021-12-17 16:00:00|1804.88|1804.38|1806.45|1805.95|1806.83|1806.42|1802.52|1802.13|7708
1639760400000|2021-12-17 17:00:00|1806.46|1805.96|1805.14|1804.64|1806.46|1806.03|1803.71|1803.39|5093
1639764000000|2021-12-17 18:00:00|1805.13|1804.63|1802.44|1801.94|1805.29|1804.81|1800.19|1799.74|6296
1639767600000|2021-12-17 19:00:00|1802.49|1801.99|1801.9|1801.4|1803.36|1802.91|1800.69|1800.3|4648
1639771200000|2021-12-17 20:00:00|1801.89|1801.39|1796.38|1796.08|1801.99|1801.49|1796.1|1795.6|7468
1639774800000|2021-12-17 21:00:00|1796.39|1796.09|1799.39|1797.31|1801.11|1798.57|1796.32|1795.82|3309
1639954800000|2021-12-19 23:00:00|1799.38|1798.88|1800.42|1799.92|1802.05|1801.55|1799.08|1798.58|4288
1639958400000|2021-12-20 00:00:00|1800.41|1799.91|1801.51|1801.01|1802.82|1802.32|1799.33|1798.91|4902
1639962000000|2021-12-20 01:00:00|1801.5|1801|1801.18|1800.88|1802.54|1802.04|1799.35|1798.85|6273
1639965600000|2021-12-20 02:00:00|1801.24|1800.94|1802.34|1801.84|1802.65|1802.28|1800.42|1799.99|5359
1639969200000|2021-12-20 03:00:00|1802.35|1801.85|1802.13|1801.63|1802.9|1802.51|1801.65|1801.16|3598
1639972800000|2021-12-20 04:00:00|1802.15|1801.65|1801.78|1801.28|1802.21|1801.78|1801.39|1800.89|2393
1639976400000|2021-12-20 05:00:00|1801.79|1801.29|1803.19|1802.69|1804.02|1803.63|1801.53|1801.03|4059
1639980000000|2021-12-20 06:00:00|1803.18|1802.68|1802.48|1801.98|1804.52|1804.02|1801.72|1801.22|4902
1639983600000|2021-12-20 07:00:00|1802.49|1801.99|1798.54|1798.04|1802.74|1802.24|1798.24|1797.93|7581
1639987200000|2021-12-20 08:00:00|1798.48|1797.98|1801.72|1801.22|1801.78|1801.46|1797.62|1797.18|7745
1639990800000|2021-12-20 09:00:00|1801.73|1801.23|1799.98|1799.48|1802.66|1802.25|1798.98|1798.48|6494
1639994400000|2021-12-20 10:00:00|1800|1799.5|1798.31|1797.81|1800.08|1799.65|1796.95|1796.59|5901
1639998000000|2021-12-20 11:00:00|1798.3|1797.8|1795.79|1795.29|1798.86|1798.4|1795.12|1794.62|4371
1640001600000|2021-12-20 12:00:00|1795.8|1795.3|1797.73|1797.43|1799.49|1799.1|1795.15|1794.76|4814
1640005200000|2021-12-20 13:00:00|1797.82|1797.32|1796.59|1796.09|1800.53|1800.1|1794.52|1794.02|9896
1640008800000|2021-12-20 14:00:00|1796.56|1796.06|1792.23|1791.73|1798.54|1798.04|1792.02|1791.52|11103
1640012400000|2021-12-20 15:00:00|1792.22|1791.72|1793.97|1793.47|1798.07|1797.57|1792.22|1791.72|10613
1640016000000|2021-12-20 16:00:00|1793.99|1793.49|1796.17|1795.67|1796.34|1795.84|1793.4|1792.9|7501
1640019600000|2021-12-20 17:00:00|1796.18|1795.68|1795.14|1794.64|1796.28|1795.78|1793.54|1793.04|5623
1640023200000|2021-12-20 18:00:00|1795.15|1794.65|1793.59|1793.09|1795.66|1795.16|1793.26|1792.76|5364
1640026800000|2021-12-20 19:00:00|1793.61|1793.11|1790.74|1790.24|1793.71|1793.21|1790.71|1790.21|5195
1640030400000|2021-12-20 20:00:00|1790.76|1790.26|1788.76|1788.46|1791.8|1791.45|1788.53|1788.13|6814
1640034000000|2021-12-20 21:00:00|1788.73|1788.43|1791.22|1790.72|1791.4|1790.9|1788.65|1788.19|2902
1640041200000|2021-12-20 23:00:00|1791.38|1790.88|1791.99|1791.49|1792.36|1791.86|1790.83|1790.33|3562
1640044800000|2021-12-21 00:00:00|1791.78|1791.28|1790.75|1790.25|1792.68|1792.18|1790.52|1790.02|4698
1640048400000|2021-12-21 01:00:00|1790.74|1790.24|1790.49|1789.99|1792.43|1791.95|1789.48|1789.08|6439
1640052000000|2021-12-21 02:00:00|1790.48|1789.98|1791.48|1790.98|1792.13|1791.63|1789.85|1789.53|4530
1640055600000|2021-12-21 03:00:00|1791.49|1790.99|1792.17|1791.67|1793|1792.5|1790.15|1789.75|4064
1640059200000|2021-12-21 04:00:00|1792.16|1791.66|1792.4|1791.9|1792.51|1792.11|1790.99|1790.55|2365
1640062800000|2021-12-21 05:00:00|1792.41|1791.91|1793.04|1792.54|1793.72|1793.36|1791.93|1791.43|4460
1640066400000|2021-12-21 06:00:00|1793.02|1792.52|1791.35|1790.85|1793.12|1792.62|1789.07|1788.65|5948
1640070000000|2021-12-21 07:00:00|1791.33|1790.83|1793.5|1793|1794.49|1794.08|1789.6|1789.1|7052
1640073600000|2021-12-21 08:00:00|1793.51|1793.01|1797.33|1796.83|1798.58|1798.18|1792.59|1792.25|7811
1640077200000|2021-12-21 09:00:00|1797.32|1796.82|1798.15|1797.85|1798.35|1797.95|1796.39|1795.89|5252
1640080800000|2021-12-21 10:00:00|1798.12|1797.82|1796.49|1795.99|1798.36|1797.97|1795.67|1795.28|6165
1640084400000|2021-12-21 11:00:00|1796.45|1795.95|1798.18|1797.68|1798.35|1797.95|1796.17|1795.76|5035
1640088000000|2021-12-21 12:00:00|1798.17|1797.67|1799.13|1798.63|1799.16|1798.66|1796.44|1796|5475
1640091600000|2021-12-21 13:00:00|1799.12|1798.62|1798.31|1797.81|1800.73|1800.37|1796.06|1795.56|8950
1640095200000|2021-12-21 14:00:00|1798.21|1797.71|1792.46|1791.96|1798.7|1798.2|1792.36|1791.87|10339
1640098800000|2021-12-21 15:00:00|1792.44|1791.94|1786.3|1785.8|1794.07|1793.57|1785.15|1784.65|12201
1640102400000|2021-12-21 16:00:00|1786.29|1785.79|1788.57|1788.07|1788.67|1788.17|1785.56|1785.06|7864
1640106000000|2021-12-21 17:00:00|1788.55|1788.05|1787.78|1787.28|1789.22|1788.72|1786.78|1786.28|5235
1640109600000|2021-12-21 18:00:00|1787.76|1787.26|1788.64|1788.14|1789.58|1789.1|1786.91|1786.41|6089
1640113200000|2021-12-21 19:00:00|1788.66|1788.16|1788.49|1787.99|1789.17|1788.67|1787.61|1787.13|4038
1640116800000|2021-12-21 20:00:00|1788.48|1787.98|1788.52|1788.02|1789.95|1789.51|1787.91|1787.47|4790
1640120400000|2021-12-21 21:00:00|1788.33|1788.03|1789.65|1789.15|1789.86|1789.36|1788.14|1787.71|2512
1640127600000|2021-12-21 23:00:00|1789.53|1789.03|1790.84|1790.34|1790.99|1790.49|1789.03|1788.53|3125
1640131200000|2021-12-22 00:00:00|1790.83|1790.33|1789.23|1788.73|1791.55|1791.05|1788.84|1788.34|3755
1640134800000|2021-12-22 01:00:00|1789.29|1788.79|1789.82|1789.32|1790.35|1789.92|1788.6|1788.1|5126
1640138400000|2021-12-22 02:00:00|1789.93|1789.43|1789.29|1788.79|1790.11|1789.62|1788.82|1788.37|4162
1640142000000|2021-12-22 03:00:00|1789.3|1788.8|1789.51|1789.01|1791.04|1790.54|1788.81|1788.35|3419
1640145600000|2021-12-22 04:00:00|1789.5|1789|1789.06|1788.56|1789.63|1789.13|1788.69|1788.19|1740
1640149200000|2021-12-22 05:00:00|1789.05|1788.55|1788.02|1787.52|1789.06|1788.56|1787.68|1787.18|3879
1640152800000|2021-12-22 06:00:00|1788.04|1787.54|1788.02|1787.52|1789.19|1788.69|1787.28|1786.78|4647
1640156400000|2021-12-22 07:00:00|1787.99|1787.49|1787.23|1786.73|1788.5|1788|1786.42|1785.92|4946
1640160000000|2021-12-22 08:00:00|1787.19|1786.89|1787.27|1786.77|1790.11|1789.73|1786.16|1785.67|6790
1640163600000|2021-12-22 09:00:00|1787.25|1786.75|1788.63|1788.33|1789.07|1788.71|1787.03|1786.6|5067
1640167200000|2021-12-22 10:00:00|1788.62|1788.32|1790.18|1789.68|1791.78|1791.38|1788.57|1788.17|5208
1640170800000|2021-12-22 11:00:00|1790.14|1789.64|1791.31|1790.81|1791.64|1791.22|1788.7|1788.29|5835
1640174400000|2021-12-22 12:00:00|1791.3|1790.8|1793.79|1793.29|1793.86|1793.46|1790.15|1789.65|5795
1640178000000|2021-12-22 13:00:00|1793.8|1793.3|1794.75|1794.45|1794.95|1794.63|1791.01|1790.63|9029
1640181600000|2021-12-22 14:00:00|1794.78|1794.48|1790.79|1790.29|1795.23|1794.79|1789.04|1788.74|9921
1640185200000|2021-12-22 15:00:00|1790.8|1790.3|1796.04|1795.54|1796.16|1795.69|1790.75|1790.25|9345
1640188800000|2021-12-22 16:00:00|1796.09|1795.59|1798.66|1798.16|1800.22|1799.72|1796|1795.5|8710
1640192400000|2021-12-22 17:00:00|1798.68|1798.18|1799.85|1799.35|1800.17|1799.67|1797.74|1797.29|4751
1640196000000|2021-12-22 18:00:00|1799.84|1799.34|1802.17|1801.67|1802.77|1802.28|1799.61|1799.11|5986
1640199600000|2021-12-22 19:00:00|1802.21|1801.71|1803.85|1803.55|1804.18|1803.78|1801.92|1801.5|4558
1640203200000|2021-12-22 20:00:00|1803.84|1803.54|1805.17|1804.87|1805.3|1804.95|1803.66|1803.16|5140
1640206800000|2021-12-22 21:00:00|1804.9|1804.6|1803.77|1803.27|1805.15|1804.7|1803.36|1802.86|2685
1640214000000|2021-12-22 23:00:00|1804.38|1803.88|1804.05|1803.55|1805.14|1804.64|1803.44|1802.94|2651
1640217600000|2021-12-23 00:00:00|1804.01|1803.51|1803.66|1803.16|1804.93|1804.43|1803.45|1802.95|3257
1640221200000|2021-12-23 01:00:00|1803.65|1803.15|1807.43|1806.93|1807.51|1807.01|1803.46|1802.96|6593
1640224800000|2021-12-23 02:00:00|1807.44|1806.94|1807.03|1806.53|1808.81|1808.31|1805.74|1805.3|5498
1640228400000|2021-12-23 03:00:00|1807.04|1806.54|1805.96|1805.46|1807.21|1806.72|1805.41|1805|3049
1640232000000|2021-12-23 04:00:00|1805.97|1805.47|1806.75|1806.25|1806.94|1806.44|1805.28|1804.86|2450
1640235600000|2021-12-23 05:00:00|1806.72|1806.22|1806.45|1805.95|1808.57|1808.07|1806.33|1805.83|3808
1640239200000|2021-12-23 06:00:00|1806.52|1806.02|1806.13|1805.63|1807.29|1806.79|1805.1|1804.6|4744
1640242800000|2021-12-23 07:00:00|1806.11|1805.61|1806.27|1805.77|1807.45|1806.95|1805.45|1804.95|4798
1640246400000|2021-12-23 08:00:00|1806.17|1805.67|1807.31|1806.81|1808.21|1807.86|1806.17|1805.67|5829
1640250000000|2021-12-23 09:00:00|1807.3|1806.8|1807.3|1806.8|1808.37|1807.96|1806.65|1806.24|4217
1640253600000|2021-12-23 10:00:00|1807.32|1806.82|1804.88|1804.58|1807.59|1807.24|1804.82|1804.42|4597
1640257200000|2021-12-23 11:00:00|1804.89|1804.59|1806.68|1806.18|1806.9|1806.45|1804.35|1803.95|4592
1640260800000|2021-12-23 12:00:00|1806.66|1806.16|1805.48|1804.98|1806.73|1806.28|1803.61|1803.11|5231
1640264400000|2021-12-23 13:00:00|1805.47|1805.17|1807.51|1807.21|1810.21|1809.88|1804.85|1804.45|8489
1640268000000|2021-12-23 14:00:00|1807.5|1807.2|1803.26|1802.76|1808.15|1807.66|1799.03|1798.73|10831
1640271600000|2021-12-23 15:00:00|1803.28|1802.78|1806.27|1805.77|1806.95|1806.45|1803.28|1802.78|9244
1640275200000|2021-12-23 16:00:00|1806.26|1805.76|1807.68|1807.18|1808.64|1808.27|1805.94|1805.54|6259
1640278800000|2021-12-23 17:00:00|1807.67|1807.17|1808.68|1808.18|1809.28|1808.87|1807.36|1806.86|4085
1640282400000|2021-12-23 18:00:00|1808.7|1808.2|1808.99|1808.49|1811.01|1810.61|1808.5|1808.05|4473
1640286000000|2021-12-23 19:00:00|1808.98|1808.48|1809.62|1809.12|1809.82|1809.36|1808.09|1807.79|3373
1640289600000|2021-12-23 20:00:00|1809.61|1809.11|1809.19|1808.69|1809.8|1809.3|1808.08|1807.66|3335
1640293200000|2021-12-23 21:00:00|1809.17|1808.87|1809.02|1808.52|1809.5|1809.03|1807.7|1807.2|1810
1640559600000|2021-12-26 23:00:00|1807.73|1807.23|1807.62|1807.12|1809.04|1808.54|1805.85|1805.35|3451
1640563200000|2021-12-27 00:00:00|1807.64|1807.14|1807.1|1806.6|1808.45|1807.95|1806.92|1806.42|2938
1640566800000|2021-12-27 01:00:00|1807.13|1806.63|1811.11|1810.61|1812.2|1811.7|1807.04|1806.54|6526
1640570400000|2021-12-27 02:00:00|1811.18|1810.68|1810.25|1809.75|1811.64|1811.17|1809.99|1809.58|4290
1640574000000|2021-12-27 03:00:00|1810.24|1809.74|1811.31|1810.81|1811.41|1810.94|1810|1809.58|3397
1640577600000|2021-12-27 04:00:00|1811.3|1810.8|1809.72|1809.22|1811.34|1810.89|1808.94|1808.44|2250
1640581200000|2021-12-27 05:00:00|1809.73|1809.23|1809.99|1809.49|1811|1810.5|1809.29|1808.87|4395
1640584800000|2021-12-27 06:00:00|1810|1809.5|1809.68|1809.18|1810.56|1810.06|1809.24|1808.74|4093
1640588400000|2021-12-27 07:00:00|1809.61|1809.11|1809.14|1808.64|1810.24|1809.74|1807.83|1807.53|4223
1640592000000|2021-12-27 08:00:00|1809.11|1808.61|1806.33|1805.83|1809.64|1809.23|1806.11|1805.74|5206
1640595600000|2021-12-27 09:00:00|1806.34|1805.84|1806.7|1806.4|1806.81|1806.4|1805.21|1804.88|4668
1640599200000|2021-12-27 10:00:00|1806.69|1806.39|1805.9|1805.4|1808.08|1807.69|1805.32|1804.96|4364
1640602800000|2021-12-27 11:00:00|1805.89|1805.39|1806.52|1806.22|1807.05|1806.65|1804.94|1804.54|3953
1640606400000|2021-12-27 12:00:00|1806.53|1806.23|1807.3|1806.8|1807.86|1807.52|1805.75|1805.35|4285
1640610000000|2021-12-27 13:00:00|1807.34|1806.84|1808.9|1808.4|1809.55|1809.05|1803.28|1802.78|7539
1640613600000|2021-12-27 14:00:00|1808.88|1808.38|1808.98|1808.68|1810.61|1810.23|1807.58|1807.08|8704
1640617200000|2021-12-27 15:00:00|1809.08|1808.58|1813.07|1812.57|1813.78|1813.33|1808.93|1808.49|9088
1640620800000|2021-12-27 16:00:00|1813.11|1812.61|1811.77|1811.27|1813.36|1812.86|1811.09|1810.59|5961
1640624400000|2021-12-27 17:00:00|1811.78|1811.28|1808.53|1808.03|1811.78|1811.28|1807.94|1807.44|5634
1640628000000|2021-12-27 18:00:00|1808.52|1808.02|1807.98|1807.48|1808.97|1808.47|1807.02|1806.52|5156
1640631600000|2021-12-27 19:00:00|1808|1807.5|1809.58|1809.08|1809.59|1809.09|1807.23|1806.77|3675
1640635200000|2021-12-27 20:00:00|1809.52|1809.02|1812.97|1812.47|1813.02|1812.52|1809|1808.52|3870
1640638800000|2021-12-27 21:00:00|1812.94|1812.44|1812.3|1811.8|1812.94|1812.44|1811.49|1811.05|1836
1640646000000|2021-12-27 23:00:00|1811.79|1811.29|1812.7|1812.2|1812.75|1812.3|1811.71|1811.21|1734
1640649600000|2021-12-28 00:00:00|1812.69|1812.19|1811.77|1811.27|1813|1812.5|1811.12|1810.64|2712
1640653200000|2021-12-28 01:00:00|1811.74|1811.24|1810.46|1809.96|1811.96|1811.46|1809.87|1809.37|4684
1640656800000|2021-12-28 02:00:00|1810.47|1809.97|1809.51|1809.01|1810.63|1810.13|1808.72|1808.3|3246
1640660400000|2021-12-28 03:00:00|1809.5|1809|1810.3|1809.8|1810.74|1810.31|1809.22|1808.78|2331
1640664000000|2021-12-28 04:00:00|1810.29|1809.79|1810.33|1809.83|1810.97|1810.47|1809.74|1809.44|1673
1640667600000|2021-12-28 05:00:00|1810.34|1809.84|1813.26|1812.76|1813.86|1813.39|1810.34|1809.84|3589
1640671200000|2021-12-28 06:00:00|1813.22|1812.72|1815.38|1814.88|1815.72|1815.23|1812.74|1812.33|5063
1640674800000|2021-12-28 07:00:00|1815.47|1814.97|1814.14|1813.64|1816.38|1815.88|1813.71|1813.26|4716
1640678400000|2021-12-28 08:00:00|1814.12|1813.62|1815.75|1815.25|1815.85|1815.45|1813.93|1813.43|3999
1640682000000|2021-12-28 09:00:00|1815.76|1815.26|1815.36|1814.86|1815.95|1815.45|1814.46|1813.99|2827
1640685600000|2021-12-28 10:00:00|1815.58|1815.08|1818.12|1817.62|1818.13|1817.8|1815.49|1814.99|3586
1640689200000|2021-12-28 11:00:00|1818.14|1817.64|1818.11|1817.61|1818.63|1818.13|1816.46|1815.96|4158
1640692800000|2021-12-28 12:00:00|1818.12|1817.62|1816.73|1816.23|1818.29|1817.86|1816.58|1816.08|3980
1640696400000|2021-12-28 13:00:00|1816.74|1816.24|1818.25|1817.75|1820.54|1820.04|1815.41|1814.91|9223
1640700000000|2021-12-28 14:00:00|1818.23|1817.73|1814.15|1813.65|1818.78|1818.28|1810.42|1809.92|12393
1640703600000|2021-12-28 15:00:00|1814.17|1813.67|1811.78|1811.28|1815.78|1815.3|1811.21|1810.71|8242
1640707200000|2021-12-28 16:00:00|1811.77|1811.27|1811.03|1810.53|1812.61|1812.11|1809.53|1809.14|6666
1640710800000|2021-12-28 17:00:00|1811.06|1810.56|1810.66|1810.16|1812.43|1811.93|1810.2|1809.75|4493
1640714400000|2021-12-28 18:00:00|1810.57|1810.07|1805.96|1805.46|1811.62|1811.3|1805.33|1804.83|6913
1640718000000|2021-12-28 19:00:00|1805.97|1805.47|1807.36|1806.86|1808.2|1807.7|1805.83|1805.33|4916
1640721600000|2021-12-28 20:00:00|1807.34|1806.84|1805.86|1805.36|1807.68|1807.18|1805.46|1805|5003
1640725200000|2021-12-28 21:00:00|1805.85|1805.35|1806.52|1806.02|1806.64|1806.14|1805.24|1804.83|2538
1640732400000|2021-12-28 23:00:00|1806.69|1806.19|1806.9|1806.4|1807.52|1807.02|1806.22|1805.72|3461
1640736000000|2021-12-29 00:00:00|1806.88|1806.38|1805.88|1805.38|1806.89|1806.39|1804.79|1804.29|3386
1640739600000|2021-12-29 01:00:00|1805.9|1805.4|1806.17|1805.67|1806.55|1806.05|1804.37|1803.87|5306
1640743200000|2021-12-29 02:00:00|1806.19|1805.69|1807.74|1807.24|1807.8|1807.3|1805.24|1804.74|4821
1640746800000|2021-12-29 03:00:00|1807.77|1807.27|1807.01|1806.51|1808.01|1807.51|1806.82|1806.32|2816
1640750400000|2021-12-29 04:00:00|1807|1806.5|1806.14|1805.64|1807.38|1806.88|1806.11|1805.61|2103
1640754000000|2021-12-29 05:00:00|1806.15|1805.65|1806.99|1806.49|1807.71|1807.21|1805.66|1805.16|3455
1640757600000|2021-12-29 06:00:00|1807|1806.5|1806.34|1805.84|1807.85|1807.35|1806.01|1805.51|3788
1640761200000|2021-12-29 07:00:00|1806.44|1805.94|1804.69|1804.19|1806.8|1806.3|1804.36|1803.96|4902
1640764800000|2021-12-29 08:00:00|1804.7|1804.2|1804.46|1804.16|1805.57|1805.23|1802.38|1801.98|6774
1640768400000|2021-12-29 09:00:00|1804.48|1804.18|1803.09|1802.59|1804.75|1804.3|1802.58|1802.22|4497
1640772000000|2021-12-29 10:00:00|1803.1|1802.6|1796|1795.7|1803.1|1802.64|1794.67|1794.17|7626
1640775600000|2021-12-29 11:00:00|1796.01|1795.71|1797.35|1796.85|1797.6|1797.3|1794.82|1794.42|5992
1640779200000|2021-12-29 12:00:00|1797.32|1796.82|1794|1793.5|1797.74|1797.42|1793.63|1793.14|6651
1640782800000|2021-12-29 13:00:00|1793.99|1793.49|1790.14|1789.84|1794.65|1794.15|1789.74|1789.24|11876
1640786400000|2021-12-29 14:00:00|1790.16|1789.86|1796.59|1796.09|1797.35|1797.05|1789.82|1789.42|10973
1640790000000|2021-12-29 15:00:00|1796.56|1796.06|1800.21|1799.71|1802.57|1802.12|1795.02|1794.53|11833
1640793600000|2021-12-29 16:00:00|1800.22|1799.72|1802.93|1802.63|1805.01|1804.61|1800.21|1799.71|8476
1640797200000|2021-12-29 17:00:00|1803.02|1802.72|1804.37|1803.87|1804.99|1804.6|1802.35|1801.95|6104
1640800800000|2021-12-29 18:00:00|1804.4|1803.9|1804.97|1804.47|1805.88|1805.57|1802.47|1802.09|6567
1640804400000|2021-12-29 19:00:00|1804.98|1804.48|1805.44|1804.94|1805.76|1805.28|1804.26|1803.88|3425
1640808000000|2021-12-29 20:00:00|1805.45|1804.95|1804.71|1804.21|1805.48|1805.07|1804.22|1803.81|3677
1640811600000|2021-12-29 21:00:00|1804.68|1804.18|1805.04|1804.54|1805.31|1804.87|1804.04|1803.54|2162
1640818800000|2021-12-29 23:00:00|1804.84|1804.34|1804.86|1804.36|1805.86|1805.38|1804.27|1803.77|2712
1640822400000|2021-12-30 00:00:00|1804.88|1804.38|1803.76|1803.26|1805.85|1805.35|1801.47|1801.03|4195
1640826000000|2021-12-30 01:00:00|1803.77|1803.27|1803.67|1803.17|1803.99|1803.49|1802|1801.5|4809
1640829600000|2021-12-30 02:00:00|1803.65|1803.15|1801.9|1801.4|1803.94|1803.51|1801.51|1801.1|3703
1640833200000|2021-12-30 03:00:00|1801.87|1801.37|1801.84|1801.34|1803.64|1803.21|1801.7|1801.2|3787
1640836800000|2021-12-30 04:00:00|1801.85|1801.35|1800.99|1800.49|1802.14|1801.83|1800.84|1800.34|2732
1640840400000|2021-12-30 05:00:00|1800.98|1800.48|1798.87|1798.37|1801|1800.5|1798.58|1798.08|4353
1640844000000|2021-12-30 06:00:00|1798.86|1798.36|1798.66|1798.16|1799.37|1798.87|1797.52|1797.02|4938
1640847600000|2021-12-30 07:00:00|1798.67|1798.17|1798.71|1798.21|1799.31|1798.86|1796.53|1796.03|4790
1640851200000|2021-12-30 08:00:00|1798.69|1798.19|1802.02|1801.52|1802.13|1801.74|1798.49|1797.99|5875
1640854800000|2021-12-30 09:00:00|1802.03|1801.53|1800.45|1799.95|1802.47|1802.12|1799.76|1799.3|4529
1640858400000|2021-12-30 10:00:00|1800.41|1799.91|1801.42|1800.92|1801.5|1801.06|1799.49|1798.99|3655
1640862000000|2021-12-30 11:00:00|1801.4|1800.9|1802.93|1802.43|1803.57|1803.07|1801.22|1800.83|3636
1640865600000|2021-12-30 12:00:00|1802.94|1802.44|1804.96|1804.46|1804.99|1804.52|1801.89|1801.39|4659
1640869200000|2021-12-30 13:00:00|1805|1804.5|1803.19|1802.69|1805.02|1804.61|1799.09|1798.59|9298
1640872800000|2021-12-30 14:00:00|1803.2|1802.7|1806.32|1805.82|1808.96|1808.46|1801.21|1800.71|9894
1640876400000|2021-12-30 15:00:00|1806.31|1805.81|1807.49|1806.99|1808.28|1807.9|1805.29|1804.85|8093
1640880000000|2021-12-30 16:00:00|1807.48|1806.98|1813.86|1813.36|1814.41|1813.95|1807.16|1806.66|8577
1640883600000|2021-12-30 17:00:00|1813.87|1813.37|1813.83|1813.33|1814.49|1813.99|1812.37|1811.93|6289
1640887200000|2021-12-30 18:00:00|1813.82|1813.32|1814.01|1813.51|1814.74|1814.34|1813.12|1812.62|4549
1640890800000|2021-12-30 19:00:00|1814.02|1813.52|1815.46|1814.96|1815.64|1815.24|1813.47|1812.97|4210
1640894400000|2021-12-30 20:00:00|1815.44|1814.94|1817.29|1816.99|1817.41|1817.09|1815.39|1814.89|4443
1640898000000|2021-12-30 21:00:00|1817.27|1816.97|1814.94|1814.44|1817.45|1817.09|1814.72|1814.22|2627
1640905200000|2021-12-30 23:00:00|1815.61|1815.11|1816.1|1815.6|1816.49|1815.99|1814.77|1814.27|2061
1640908800000|2021-12-31 00:00:00|1816.11|1815.61|1817.2|1816.7|1817.29|1816.79|1815.43|1815.07|2543
1640912400000|2021-12-31 01:00:00|1817.19|1816.69|1816.98|1816.48|1819.4|1818.9|1815.34|1814.84|6197
1640916000000|2021-12-31 02:00:00|1816.97|1816.47|1818.12|1817.82|1818.35|1817.94|1814.98|1814.5|4217
1640919600000|2021-12-31 03:00:00|1818.03|1817.73|1817.41|1816.91|1819.23|1818.73|1816.93|1816.43|3416
1640923200000|2021-12-31 04:00:00|1817.46|1816.96|1817.81|1817.31|1818.63|1818.13|1817.44|1816.94|1725
1640926800000|2021-12-31 05:00:00|1817.88|1817.38|1818.95|1818.45|1819.5|1819.19|1817.74|1817.24|3034
1640930400000|2021-12-31 06:00:00|1818.92|1818.42|1818.68|1818.18|1819.55|1819.05|1817.95|1817.45|3944
1640934000000|2021-12-31 07:00:00|1818.58|1818.08|1817.06|1816.56|1820.51|1820.01|1816.97|1816.47|4251
1640937600000|2021-12-31 08:00:00|1817.07|1816.57|1818.97|1818.47|1819.09|1818.59|1815.4|1814.92|4126
1640941200000|2021-12-31 09:00:00|1818.95|1818.45|1818.4|1817.9|1820.48|1819.98|1818.03|1817.63|3904
1640944800000|2021-12-31 10:00:00|1818.41|1817.91|1819.98|1819.48|1820.21|1819.71|1818.26|1817.76|3299
1640948400000|2021-12-31 11:00:00|1819.97|1819.47|1819.75|1819.25|1820.61|1820.17|1819.07|1818.69|3021
1640952000000|2021-12-31 12:00:00|1819.84|1819.34|1819.25|1818.75|1820.52|1820.04|1818.74|1818.39|4615
1640955600000|2021-12-31 13:00:00|1819.26|1818.76|1824.67|1824.17|1827.83|1827.43|1819.25|1818.76|8801
1640959200000|2021-12-31 14:00:00|1824.66|1824.16|1822.71|1822.21|1827.65|1827.15|1822.44|1821.94|10384
1640962800000|2021-12-31 15:00:00|1822.73|1822.23|1822.34|1821.84|1824.6|1824.1|1820.6|1820.1|10025
1640966400000|2021-12-31 16:00:00|1822.31|1821.81|1825.61|1825.11|1826.22|1825.77|1821.92|1821.42|8080
1640970000000|2021-12-31 17:00:00|1825.6|1825.1|1826.88|1826.38|1827.68|1827.18|1825.3|1824.8|7482
1640973600000|2021-12-31 18:00:00|1826.91|1826.41|1828.57|1828.27|1828.94|1828.44|1824.93|1824.55|6973
1640977200000|2021-12-31 19:00:00|1828.64|1828.34|1827.61|1827.11|1829.06|1828.62|1827.49|1826.99|4353
1640980800000|2021-12-31 20:00:00|1827.59|1827.09|1829.68|1829.18|1830.64|1830.27|1827.44|1826.94|4135
1640984400000|2021-12-31 21:00:00|1829.73|1829.23|1829.63|1829.13|1830.28|1829.78|1828.43|1827.93|2558
1641164400000|2022-01-02 23:00:00|1830.08|1829.58|1828.78|1828.28|1832.15|1831.65|1828.34|1827.84|3482
1641168000000|2022-01-03 00:00:00|1828.8|1828.3|1830.63|1830.13|1831.39|1830.89|1827.35|1826.85|4246
1641171600000|2022-01-03 01:00:00|1830.52|1830.02|1829.15|1828.65|1831.97|1831.47|1827.96|1827.46|4934
1641175200000|2022-01-03 02:00:00|1829.14|1828.64|1826.48|1825.98|1829.22|1828.72|1825.94|1825.44|3547
1641178800000|2022-01-03 03:00:00|1826.5|1826|1826.04|1825.54|1827.22|1826.72|1824.56|1824.06|3176
1641182400000|2022-01-03 04:00:00|1826.05|1825.55|1825.51|1825.01|1826.31|1825.81|1824.91|1824.42|1835
1641186000000|2022-01-03 05:00:00|1825.5|1825|1825.79|1825.29|1826.12|1825.62|1824.02|1823.52|2587
1641189600000|2022-01-03 06:00:00|1825.76|1825.26|1825.65|1825.15|1826.1|1825.68|1823.9|1823.5|3201
1641193200000|2022-01-03 07:00:00|1825.75|1825.25|1824.45|1824.15|1825.83|1825.33|1821.29|1820.9|5443
1641196800000|2022-01-03 08:00:00|1824.42|1824.12|1823.2|1822.7|1824.65|1824.25|1821.59|1821.2|5095
1641200400000|2022-01-03 09:00:00|1823.1|1822.8|1826.71|1826.21|1826.98|1826.52|1822.77|1822.31|4834
1641204000000|2022-01-03 10:00:00|1826.72|1826.22|1826.78|1826.28|1827.82|1827.32|1825.79|1825.38|3961
1641207600000|2022-01-03 11:00:00|1826.77|1826.27|1823.22|1822.72|1827.38|1826.99|1822.5|1822.12|4952
1641211200000|2022-01-03 12:00:00|1823.21|1822.71|1822.12|1821.62|1823.52|1823.08|1821.56|1821.1|5005
1641214800000|2022-01-03 13:00:00|1821.93|1821.63|1807.43|1806.93|1822.3|1821.92|1805.93|1805.63|14832
1641218400000|2022-01-03 14:00:00|1807.4|1806.9|1803.25|1802.75|1811.14|1810.84|1803.09|1802.68|14717
1641222000000|2022-01-03 15:00:00|1803.24|1802.74|1802.14|1801.84|1806.93|1806.58|1800.09|1799.64|13589
1641225600000|2022-01-03 16:00:00|1802.12|1801.82|1800.96|1800.66|1802.28|1801.86|1798.55|1798.18|10166
1641229200000|2022-01-03 17:00:00|1800.97|1800.67|1800.03|1799.53|1801.18|1800.88|1799.03|1798.62|6443
1641232800000|2022-01-03 18:00:00|1800.01|1799.51|1802|1801.5|1802.57|1802.17|1799.26|1798.87|6008
1641236400000|2022-01-03 19:00:00|1801.98|1801.68|1801.96|1801.66|1803.32|1802.91|1801.29|1800.89|4407
1641240000000|2022-01-03 20:00:00|1801.94|1801.64|1802.08|1801.58|1804.9|1804.44|1801.4|1801|5472
1641243600000|2022-01-03 21:00:00|1802.21|1801.71|1801.71|1801.21|1802.61|1802.18|1801.28|1800.78|2827
1641250800000|2022-01-03 23:00:00|1802.42|1801.92|1804.49|1803.99|1804.64|1804.31|1802.35|1801.85|2659
1641254400000|2022-01-04 00:00:00|1804.51|1804.01|1804.76|1804.26|1805.24|1804.74|1803.21|1802.72|3700
1641258000000|2022-01-04 01:00:00|1804.68|1804.18|1805.53|1805.03|1807.17|1806.67|1803.45|1803.06|9323
1641261600000|2022-01-04 02:00:00|1805.45|1804.95|1805.7|1805.2|1807.46|1806.99|1804.91|1804.49|5675
1641265200000|2022-01-04 03:00:00|1805.69|1805.19|1804.54|1804.04|1806.49|1806.07|1803.98|1803.67|4777
1641268800000|2022-01-04 04:00:00|1804.52|1804.02|1803.8|1803.3|1804.6|1804.1|1803.37|1802.97|3572
1641272400000|2022-01-04 05:00:00|1803.79|1803.29|1805.74|1805.24|1805.84|1805.34|1803.48|1803.08|4259
1641276000000|2022-01-04 06:00:00|1805.75|1805.25|1803.82|1803.32|1806.4|1805.94|1803.76|1803.26|5411
1641279600000|2022-01-04 07:00:00|1803.79|1803.29|1806.09|1805.59|1807.75|1807.26|1803.52|1803.02|7094
1641283200000|2022-01-04 08:00:00|1806.12|1805.62|1804.3|1803.8|1807.15|1806.73|1803.57|1803.17|7393
1641286800000|2022-01-04 09:00:00|1804.28|1803.78|1805.96|1805.66|1807|1806.65|1802.15|1801.78|7286
1641290400000|2022-01-04 10:00:00|1805.97|1805.67|1805.88|1805.58|1808.98|1808.53|1805.55|1805.15|6191
1641294000000|2022-01-04 11:00:00|1805.86|1805.56|1804.34|1803.84|1805.97|1805.59|1802.61|1802.21|6323
1641297600000|2022-01-04 12:00:00|1804.38|1803.88|1801.56|1801.06|1805.38|1805|1798.71|1798.41|9459
1641301200000|2022-01-04 13:00:00|1801.55|1801.05|1807.53|1807.03|1807.65|1807.23|1799.94|1799.61|11547
1641304800000|2022-01-04 14:00:00|1807.52|1807.02|1810.55|1810.05|1811.15|1810.84|1806.51|1806.15|13895
1641308400000|2022-01-04 15:00:00|1810.57|1810.07|1814.91|1814.41|1816.99|1816.63|1807.73|1807.33|14724
1641312000000|2022-01-04 16:00:00|1814.9|1814.4|1812.86|1812.36|1815.86|1815.47|1811.95|1811.46|9899
1641315600000|2022-01-04 17:00:00|1812.88|1812.38|1813.89|1813.39|1815.36|1815|1812.09|1811.66|5618
1641319200000|2022-01-04 18:00:00|1813.91|1813.41|1815.3|1815|1815.44|1815.09|1813.65|1813.26|5522
1641322800000|2022-01-04 19:00:00|1815.34|1815.04|1814.84|1814.34|1815.54|1815.15|1813.96|1813.55|4132
1641326400000|2022-01-04 20:00:00|1814.83|1814.33|1815.41|1815.11|1815.74|1815.34|1813.63|1813.28|4221
1641330000000|2022-01-04 21:00:00|1815.5|1815|1814.93|1814.43|1815.72|1815.22|1814.37|1813.94|2463
1641337200000|2022-01-04 23:00:00|1814.94|1814.44|1814.23|1813.73|1814.98|1814.48|1813.34|1812.84|2033
1641340800000|2022-01-05 00:00:00|1814.24|1813.74|1813.25|1812.75|1814.97|1814.55|1813.09|1812.59|3352
1641344400000|2022-01-05 01:00:00|1813.24|1812.74|1815.49|1815.19|1815.68|1815.26|1812.98|1812.55|4877
1641348000000|2022-01-05 02:00:00|1815.43|1815.13|1815.91|1815.41|1816.6|1816.1|1814.5|1814|4939
1641351600000|2022-01-05 03:00:00|1815.92|1815.42|1815.75|1815.25|1816.82|1816.39|1814.63|1814.19|3688
1641355200000|2022-01-05 04:00:00|1815.74|1815.24|1815.23|1814.73|1815.74|1815.24|1814.92|1814.43|2083
1641358800000|2022-01-05 05:00:00|1815.22|1814.72|1816.11|1815.61|1816.56|1816.16|1814.52|1814.06|3818
1641362400000|2022-01-05 06:00:00|1816.07|1815.57|1813.42|1812.92|1817.4|1816.9|1812.92|1812.56|5354
1641366000000|2022-01-05 07:00:00|1813.44|1812.94|1813.7|1813.4|1816.01|1815.51|1812.73|1812.32|5698
1641369600000|2022-01-05 08:00:00|1813.69|1813.39|1817.07|1816.57|1817.9|1817.52|1813.57|1813.18|6905
1641373200000|2022-01-05 09:00:00|1816.99|1816.69|1817.98|1817.48|1820.39|1820.09|1816.56|1816.15|6134
1641376800000|2022-01-05 10:00:00|1817.99|1817.49|1818.67|1818.17|1820.34|1819.96|1817.87|1817.49|5337
1641380400000|2022-01-05 11:00:00|1818.58|1818.28|1819.05|1818.55|1821.06|1820.68|1817.97|1817.57|5584
1641384000000|2022-01-05 12:00:00|1819.03|1818.53|1818.27|1817.77|1819.51|1819.16|1817.22|1816.84|5921
1641387600000|2022-01-05 13:00:00|1818.26|1817.76|1825.85|1825.35|1828.14|1827.82|1815.22|1814.74|13844
1641391200000|2022-01-05 14:00:00|1825.91|1825.41|1826.13|1825.63|1829.96|1829.53|1825.37|1825.04|11936
1641394800000|2022-01-05 15:00:00|1825.93|1825.53|1823.6|1823.1|1826.92|1826.52|1820.63|1820.26|11143
1641398400000|2022-01-05 16:00:00|1823.46|1823.16|1824.16|1823.86|1825.71|1825.34|1822.64|1822.24|8026
1641402000000|2022-01-05 17:00:00|1824.15|1823.85|1823.05|1822.75|1825.91|1825.54|1822.76|1822.38|6139
1641405600000|2022-01-05 18:00:00|1823.04|1822.74|1824.14|1823.64|1825.15|1824.85|1822.86|1822.48|4841
1641409200000|2022-01-05 19:00:00|1824.19|1823.69|1813.15|1812.85|1824.67|1824.17|1812.69|1812.31|15265
1641412800000|2022-01-05 20:00:00|1813.17|1812.87|1810.3|1809.8|1814.56|1814.16|1808.6|1808.1|10406
1641416400000|2022-01-05 21:00:00|1810.19|1809.69|1810.73|1810.23|1811.19|1810.77|1809.17|1808.67|3493
1641423600000|2022-01-05 23:00:00|1810.43|1809.93|1810.58|1810.08|1811.77|1811.31|1810.14|1809.73|2838
1641427200000|2022-01-06 00:00:00|1810.66|1810.16|1809.56|1809.06|1810.79|1810.29|1808.03|1807.58|4414
1641430800000|2022-01-06 01:00:00|1809.57|1809.07|1810.53|1810.03|1811.84|1811.34|1807.4|1806.9|7308
1641434400000|2022-01-06 02:00:00|1810.54|1810.04|1809.53|1809.03|1810.55|1810.05|1808.43|1807.93|6454
1641438000000|2022-01-06 03:00:00|1809.52|1809.02|1807.31|1806.81|1809.73|1809.29|1806.84|1806.35|5396
1641441600000|2022-01-06 04:00:00|1807.32|1806.82|1805.61|1805.31|1807.36|1806.86|1805.5|1805.19|4023
1641445200000|2022-01-06 05:00:00|1805.89|1805.59|1803.32|1802.82|1807.89|1807.39|1803.32|1802.82|6741
1641448800000|2022-01-06 06:00:00|1803.3|1802.8|1802.36|1801.86|1804.15|1803.68|1799.61|1799.31|7588
1641452400000|2022-01-06 07:00:00|1802.35|1801.85|1801.19|1800.89|1803.91|1803.54|1799.67|1799.29|9365
1641456000000|2022-01-06 08:00:00|1801.17|1800.87|1795.66|1795.36|1802.3|1801.97|1794.84|1794.53|10888
1641459600000|2022-01-06 09:00:00|1795.65|1795.35|1795.05|1794.75|1796.67|1796.33|1793.97|1793.61|9061
1641463200000|2022-01-06 10:00:00|1795.15|1794.65|1801.54|1801.04|1807.47|1806.97|1794.06|1793.67|10488
1641466800000|2022-01-06 11:00:00|1801.55|1801.05|1797.75|1797.25|1802.05|1801.55|1797.27|1796.88|6719
1641470400000|2022-01-06 12:00:00|1797.66|1797.36|1791.97|1791.67|1800.76|1800.32|1791.97|1791.67|9266
1641474000000|2022-01-06 13:00:00|1791.93|1791.63|1788.76|1788.26|1793.56|1793.12|1787.06|1786.68|15301
1641477600000|2022-01-06 14:00:00|1788.75|1788.25|1792.14|1791.64|1795.81|1795.46|1787.3|1786.9|14713
1641481200000|2022-01-06 15:00:00|1792.49|1791.99|1790.97|1790.47|1795.67|1795.21|1788.21|1787.83|15831
1641484800000|2022-01-06 16:00:00|1791.01|1790.51|1789.46|1789.16|1793.21|1792.88|1789.39|1788.98|9554
1641488400000|2022-01-06 17:00:00|1789.41|1789.11|1791.31|1790.81|1793.76|1793.45|1789.01|1788.59|7099
1641492000000|2022-01-06 18:00:00|1791.13|1790.83|1788|1787.5|1791.79|1791.38|1787.9|1787.48|6621
1641495600000|2022-01-06 19:00:00|1788.01|1787.51|1788.31|1787.81|1789.9|1789.46|1786.6|1786.23|6156
1641499200000|2022-01-06 20:00:00|1788.3|1787.8|1788.35|1788.05|1789.92|1789.56|1787.62|1787.23|5659
1641502800000|2022-01-06 21:00:00|1788.28|1787.98|1791.49|1790.99|1791.6|1791.1|1788.01|1787.64|3379
1641510000000|2022-01-06 23:00:00|1791.5|1791.2|1791.75|1791.25|1791.98|1791.56|1790.77|1790.35|2706
1641513600000|2022-01-07 00:00:00|1791.76|1791.26|1792.31|1791.81|1792.95|1792.48|1791.24|1790.89|3591
1641517200000|2022-01-07 01:00:00|1792.3|1791.8|1791.01|1790.51|1792.62|1792.22|1790.01|1789.61|5972
1641520800000|2022-01-07 02:00:00|1791.02|1790.52|1791.94|1791.44|1792.28|1791.88|1790.04|1789.63|4616
1641524400000|2022-01-07 03:00:00|1791.91|1791.41|1793.12|1792.62|1793.51|1793.11|1791.66|1791.17|3073
1641528000000|2022-01-07 04:00:00|1793.13|1792.63|1792.95|1792.45|1793.28|1792.87|1792.33|1791.89|1886
1641531600000|2022-01-07 05:00:00|1792.98|1792.48|1790.92|1790.62|1793.23|1792.73|1790.71|1790.39|3077
1641535200000|2022-01-07 06:00:00|1790.9|1790.6|1790.29|1789.79|1791.39|1790.89|1789.06|1788.63|5362
1641538800000|2022-01-07 07:00:00|1790.33|1789.83|1790.06|1789.76|1792.32|1791.94|1788.26|1787.82|5424
1641542400000|2022-01-07 08:00:00|1790.04|1789.74|1790.91|1790.41|1790.94|1790.56|1788|1787.61|6995
1641546000000|2022-01-07 09:00:00|1790.74|1790.44|1793.4|1792.9|1794.12|1793.81|1788.7|1788.37|6190
1641549600000|2022-01-07 10:00:00|1793.3|1793|1791.5|1791.2|1794.25|1793.88|1791.34|1791.02|4870
1641553200000|2022-01-07 11:00:00|1791.51|1791.21|1793.56|1793.26|1794.04|1793.64|1789.91|1789.52|5009
1641556800000|2022-01-07 12:00:00|1793.55|1793.25|1789.51|1789.21|1793.87|1793.46|1789.51|1789.17|6984
1641560400000|2022-01-07 13:00:00|1789.56|1789.26|1789.57|1789.07|1796.57|1796.07|1782.82|1782.45|16633
1641564000000|2022-01-07 14:00:00|1789.56|1789.06|1791.3|1790.8|1794.98|1794.54|1789.49|1788.99|15626
1641567600000|2022-01-07 15:00:00|1791.16|1790.86|1789.49|1788.99|1793.89|1793.51|1786.74|1786.35|14138
1641571200000|2022-01-07 16:00:00|1789.53|1789.03|1794.32|1793.82|1794.99|1794.69|1789.53|1789.03|11223
1641574800000|2022-01-07 17:00:00|1794.33|1793.83|1796.17|1795.87|1797.03|1796.64|1792.6|1792.1|8436
1641578400000|2022-01-07 18:00:00|1796.22|1795.92|1796.71|1796.21|1798.95|1798.55|1795.54|1795.13|7682
1641582000000|2022-01-07 19:00:00|1796.7|1796.2|1797.02|1796.52|1798|1797.62|1795.04|1794.66|5351
1641585600000|2022-01-07 20:00:00|1797.04|1796.54|1796.26|1795.76|1797.74|1797.44|1794.57|1794.17|5306
1641589200000|2022-01-07 21:00:00|1796.15|1795.65|1797.27|1796.77|1797.51|1797.01|1795.06|1794.56|2531
1641769200000|2022-01-09 23:00:00|1795.16|1794.66|1795.48|1794.98|1796.49|1795.99|1794.81|1794.38|4220
1641772800000|2022-01-10 00:00:00|1795.47|1794.97|1794.7|1794.2|1795.51|1795.03|1792.5|1792.2|3715
1641776400000|2022-01-10 01:00:00|1794.72|1794.22|1795.32|1794.82|1797.03|1796.66|1793.55|1793.05|6789
1641780000000|2022-01-10 02:00:00|1795.3|1794.8|1794.75|1794.25|1796.52|1796.02|1793.96|1793.46|5403
1641783600000|2022-01-10 03:00:00|1794.68|1794.18|1792.47|1791.97|1794.71|1794.21|1791.93|1791.54|4285
1641787200000|2022-01-10 04:00:00|1792.45|1791.95|1792.78|1792.28|1793.61|1793.11|1792.14|1791.77|2345
1641790800000|2022-01-10 05:00:00|1792.79|1792.29|1793.42|1792.92|1794.53|1794.03|1791.71|1791.29|3665
1641794400000|2022-01-10 06:00:00|1793.4|1792.9|1793.53|1793.03|1794.05|1793.55|1792.21|1791.8|4246
1641798000000|2022-01-10 07:00:00|1793.54|1793.04|1793.9|1793.4|1796.06|1795.58|1791.66|1791.16|6367
1641801600000|2022-01-10 08:00:00|1793.92|1793.42|1796.75|1796.25|1796.79|1796.4|1792.33|1792.03|9290
1641805200000|2022-01-10 09:00:00|1796.72|1796.22|1797.03|1796.73|1798.22|1797.84|1796.2|1795.79|6339
1641808800000|2022-01-10 10:00:00|1797.06|1796.76|1800.02|1799.52|1801.01|1800.58|1796.71|1796.35|6732
1641812400000|2022-01-10 11:00:00|1800.01|1799.51|1800.79|1800.49|1802.63|1802.21|1799.1|1798.74|5859
1641816000000|2022-01-10 12:00:00|1800.72|1800.42|1792.07|1791.77|1801.71|1801.32|1791.75|1791.34|8490
1641819600000|2022-01-10 13:00:00|1792.08|1791.78|1793.2|1792.9|1797.51|1797.14|1791.71|1791.26|11682
1641823200000|2022-01-10 14:00:00|1793.22|1792.92|1794.5|1794|1796.55|1796.25|1790.56|1790.14|11416
1641826800000|2022-01-10 15:00:00|1794.46|1793.96|1793.64|1793.34|1796.17|1795.81|1791.7|1791.39|12273
1641830400000|2022-01-10 16:00:00|1793.67|1793.37|1794.09|1793.79|1796.2|1795.9|1793.47|1793.11|8029
1641834000000|2022-01-10 17:00:00|1794.08|1793.78|1799.58|1799.28|1800.39|1799.98|1793.57|1793.19|7919
1641837600000|2022-01-10 18:00:00|1799.55|1799.25|1800.55|1800.05|1801.75|1801.35|1798.55|1798.21|7781
1641841200000|2022-01-10 19:00:00|1800.54|1800.04|1801.19|1800.69|1801.95|1801.45|1800.16|1799.66|5318
1641844800000|2022-01-10 20:00:00|1801.18|1800.68|1801.24|1800.94|1801.8|1801.45|1799.85|1799.46|5876
1641848400000|2022-01-10 21:00:00|1801.14|1800.84|1801.93|1801.43|1802.24|1801.8|1801.14|1800.75|3017
1641855600000|2022-01-10 23:00:00|1801.08|1800.58|1801.56|1801.06|1803.12|1802.82|1800.45|1799.95|3114
1641859200000|2022-01-11 00:00:00|1801.55|1801.05|1803.07|1802.57|1805|1804.55|1801.52|1801.02|4173
1641862800000|2022-01-11 01:00:00|1803.06|1802.56|1805.21|1804.71|1806.33|1805.83|1802.36|1801.86|7167
1641866400000|2022-01-11 02:00:00|1805.19|1804.69|1805.52|1805.02|1806.72|1806.22|1804.71|1804.21|4807
1641870000000|2022-01-11 03:00:00|1805.53|1805.03|1806.22|1805.72|1808.12|1807.62|1805.33|1804.83|4403
1641873600000|2022-01-11 04:00:00|1806.28|1805.78|1807.07|1806.57|1807.09|1806.6|1805.83|1805.36|2517
1641877200000|2022-01-11 05:00:00|1807.09|1806.59|1808.78|1808.28|1809.03|1808.54|1806.04|1805.54|4628
1641880800000|2022-01-11 06:00:00|1808.76|1808.26|1808.56|1808.06|1810.12|1809.76|1807.42|1806.92|7042
1641884400000|2022-01-11 07:00:00|1808.36|1807.86|1809.37|1809.07|1810.08|1809.63|1807.81|1807.4|6929
1641888000000|2022-01-11 08:00:00|1809.4|1809.1|1809.2|1808.7|1810.42|1810.01|1808.46|1808.05|7169
1641891600000|2022-01-11 09:00:00|1809.11|1808.81|1807.05|1806.75|1810.52|1810.13|1806.3|1805.91|6437
1641895200000|2022-01-11 10:00:00|1807.04|1806.74|1806.44|1805.94|1808|1807.6|1805.05|1804.66|5172
1641898800000|2022-01-11 11:00:00|1806.49|1805.99|1806.8|1806.3|1807.88|1807.49|1804.48|1804.18|4359
1641902400000|2022-01-11 12:00:00|1806.78|1806.28|1807.77|1807.27|1808.46|1808.12|1805.36|1804.97|6098
1641906000000|2022-01-11 13:00:00|1807.73|1807.23|1805.75|1805.45|1809.33|1808.95|1804.78|1804.46|10549
1641909600000|2022-01-11 14:00:00|1805.82|1805.52|1806.12|1805.82|1807.47|1807.17|1802|1801.7|14237
1641913200000|2022-01-11 15:00:00|1806.13|1805.83|1811.92|1811.62|1812.42|1812.12|1805.58|1805.17|13497
1641916800000|2022-01-11 16:00:00|1811.89|1811.59|1815.48|1815.18|1817.03|1816.73|1810.21|1809.82|12589
1641920400000|2022-01-11 17:00:00|1815.49|1815.19|1817.86|1817.36|1818.11|1817.7|1814.12|1813.8|8226
1641924000000|2022-01-11 18:00:00|1817.84|1817.34|1820.33|1819.83|1820.4|1820|1817.56|1817.06|8311
1641927600000|2022-01-11 19:00:00|1820.34|1819.84|1821.17|1820.67|1821.5|1821.12|1819.22|1818.83|6078
1641931200000|2022-01-11 20:00:00|1821.08|1820.58|1823.35|1822.85|1823.54|1823.17|1820.63|1820.17|6172
1641934800000|2022-01-11 21:00:00|1823.34|1822.84|1821.95|1821.45|1823.39|1822.99|1821.58|1821.08|3185
1641942000000|2022-01-11 23:00:00|1821.32|1820.82|1821.07|1820.57|1822.06|1821.59|1820.38|1819.88|4630
1641945600000|2022-01-12 00:00:00|1820.95|1820.45|1821.13|1820.63|1822.86|1822.43|1820.64|1820.14|4049
1641949200000|2022-01-12 01:00:00|1821.15|1820.65|1819.36|1818.86|1822.44|1822.07|1818.75|1818.25|7021
1641952800000|2022-01-12 02:00:00|1819.34|1818.84|1819.75|1819.25|1820.69|1820.31|1819.13|1818.72|4775
1641956400000|2022-01-12 03:00:00|1819.74|1819.24|1818.42|1817.92|1820.18|1819.74|1818.31|1817.92|3213
1641960000000|2022-01-12 04:00:00|1818.41|1817.91|1818.5|1818|1819.8|1819.34|1817.93|1817.53|2844
1641963600000|2022-01-12 05:00:00|1818.51|1818.01|1820.68|1820.38|1821.84|1821.43|1818.3|1817.9|3754
1641967200000|2022-01-12 06:00:00|1820.78|1820.28|1820.43|1819.93|1821.76|1821.33|1819.99|1819.56|4444
1641970800000|2022-01-12 07:00:00|1820.46|1819.96|1817.57|1817.07|1820.76|1820.39|1816.05|1815.64|6892
1641974400000|2022-01-12 08:00:00|1817.47|1817.17|1817.12|1816.62|1818.55|1818.14|1814.93|1814.57|6740
1641978000000|2022-01-12 09:00:00|1817.11|1816.61|1816.58|1816.08|1817.4|1817.01|1815.18|1814.78|5082
1641981600000|2022-01-12 10:00:00|1816.49|1816.19|1817.66|1817.36|1818.46|1818.09|1816.26|1815.84|4715
1641985200000|2022-01-12 11:00:00|1817.65|1817.35|1817.52|1817.02|1818.83|1818.43|1816.49|1816.09|4159
1641988800000|2022-01-12 12:00:00|1817.53|1817.03|1819.71|1819.21|1819.74|1819.35|1816.57|1816.18|5475
1641992400000|2022-01-12 13:00:00|1819.59|1819.29|1821.54|1821.04|1825.64|1825.34|1817.72|1817.22|15658
1641996000000|2022-01-12 14:00:00|1821.62|1821.12|1822.1|1821.8|1824.73|1824.35|1819.09|1818.79|14253
1641999600000|2022-01-12 15:00:00|1822.16|1821.86|1824|1823.7|1824.94|1824.61|1821.09|1820.78|12184
1642003200000|2022-01-12 16:00:00|1823.98|1823.68|1824.99|1824.69|1825.1|1824.73|1820.35|1820.02|9511
1642006800000|2022-01-12 17:00:00|1824.98|1824.68|1826.35|1826.05|1827.3|1826.91|1824.07|1823.71|6843
1642010400000|2022-01-12 18:00:00|1826.29|1825.99|1826.23|1825.73|1828.19|1827.8|1825.78|1825.46|7421
1642014000000|2022-01-12 19:00:00|1826.28|1825.78|1828.15|1827.85|1828.29|1827.92|1826.05|1825.64|4899
1642017600000|2022-01-12 20:00:00|1828.32|1827.82|1827.7|1827.2|1828.36|1827.96|1826.12|1825.69|5385
1642021200000|2022-01-12 21:00:00|1827.65|1827.15|1826.3|1825.8|1827.82|1827.4|1825.81|1825.43|3341
1642028400000|2022-01-12 23:00:00|1826.24|1825.74|1825.62|1825.12|1826.64|1826.14|1825.18|1824.68|2860
1642032000000|2022-01-13 00:00:00|1825.63|1825.13|1824.65|1824.15|1826.23|1825.84|1824.5|1824.02|4077
1642035600000|2022-01-13 01:00:00|1824.64|1824.14|1825.7|1825.2|1826.96|1826.55|1824.35|1823.92|6413
1642039200000|2022-01-13 02:00:00|1825.72|1825.22|1824.66|1824.16|1825.95|1825.54|1824.24|1823.83|4722
1642042800000|2022-01-13 03:00:00|1824.65|1824.15|1825.47|1824.97|1825.77|1825.35|1824.63|1824.13|3834
1642046400000|2022-01-13 04:00:00|1825.46|1824.96|1826.29|1825.79|1826.87|1826.46|1825.38|1824.88|2703
1642050000000|2022-01-13 05:00:00|1826.27|1825.77|1826.23|1825.73|1828.38|1828.08|1825.88|1825.49|4004
1642053600000|2022-01-13 06:00:00|1826.25|1825.75|1825.44|1824.94|1827.25|1826.79|1824.48|1824.14|5388
1642057200000|2022-01-13 07:00:00|1825.47|1824.97|1826.89|1826.59|1827.48|1826.98|1823.65|1823.35|6648
1642060800000|2022-01-13 08:00:00|1826.88|1826.58|1821.23|1820.93|1827.89|1827.49|1820.85|1820.47|9358
1642064400000|2022-01-13 09:00:00|1821.25|1820.95|1822.99|1822.69|1823.19|1822.8|1819.26|1818.87|7580
1642068000000|2022-01-13 10:00:00|1822.97|1822.67|1822.89|1822.39|1824.33|1823.97|1822.06|1821.67|4931
1642071600000|2022-01-13 11:00:00|1822.93|1822.63|1823.85|1823.55|1824.44|1824.07|1822.21|1821.83|4465
1642075200000|2022-01-13 12:00:00|1823.86|1823.56|1824.47|1824.17|1826.22|1825.87|1823.33|1823.03|6631
1642078800000|2022-01-13 13:00:00|1824.5|1824.2|1822.2|1821.9|1825.67|1825.37|1819.36|1818.99|13448
1642082400000|2022-01-13 14:00:00|1822.19|1821.89|1818.85|1818.35|1824.04|1823.7|1818.17|1817.87|13116
1642086000000|2022-01-13 15:00:00|1818.84|1818.34|1814.87|1814.57|1820.9|1820.6|1814.45|1814.14|14135
1642089600000|2022-01-13 16:00:00|1814.86|1814.56|1819.31|1819.01|1819.42|1819.1|1812.54|1812.24|10360
1642093200000|2022-01-13 17:00:00|1819.42|1819.12|1820.9|1820.4|1821.69|1821.34|1818.49|1818.18|8236
1642096800000|2022-01-13 18:00:00|1820.89|1820.39|1820.65|1820.35|1822.19|1821.87|1819.68|1819.38|6883
1642100400000|2022-01-13 19:00:00|1820.66|1820.36|1821.23|1820.93|1821.99|1821.65|1820.37|1820|4760
1642104000000|2022-01-13 20:00:00|1821.22|1820.92|1822.14|1821.84|1822.75|1822.31|1820.95|1820.54|5692
1642107600000|2022-01-13 21:00:00|1822.15|1821.85|1822.75|1822.25|1823.23|1822.79|1821.79|1821.4|2995
1642114800000|2022-01-13 23:00:00|1822.45|1821.95|1821.16|1820.66|1822.52|1822.02|1821.05|1820.65|2716
1642118400000|2022-01-14 00:00:00|1821.13|1820.63|1821.17|1820.67|1822.19|1821.89|1819.85|1819.4|5241
1642122000000|2022-01-14 01:00:00|1821.13|1820.63|1822.74|1822.24|1824.89|1824.47|1820.55|1820.17|7175
1642125600000|2022-01-14 02:00:00|1822.72|1822.22|1825.5|1825|1825.92|1825.42|1822.54|1822.14|7003
1642129200000|2022-01-14 03:00:00|1825.52|1825.02|1826.37|1825.87|1827.61|1827.19|1825.1|1824.7|4475
1642132800000|2022-01-14 04:00:00|1826.36|1825.86|1826.31|1825.81|1827.54|1827.04|1825.75|1825.34|3457
1642136400000|2022-01-14 05:00:00|1826.29|1825.79|1828.09|1827.59|1828.4|1828|1826.16|1825.66|4486
1642140000000|2022-01-14 06:00:00|1828.1|1827.6|1827.16|1826.66|1828.19|1827.69|1826.76|1826.35|5376
1642143600000|2022-01-14 07:00:00|1827.26|1826.76|1826.96|1826.66|1828.42|1827.97|1826.09|1825.62|6499
1642147200000|2022-01-14 08:00:00|1826.97|1826.67|1824.58|1824.28|1829.44|1829.08|1824.53|1824.15|8549
1642150800000|2022-01-14 09:00:00|1824.57|1824.27|1823.76|1823.46|1824.88|1824.51|1821.82|1821.46|7243
1642154400000|2022-01-14 10:00:00|1823.72|1823.42|1823.95|1823.45|1824.55|1824.25|1822.13|1821.75|5585
1642158000000|2022-01-14 11:00:00|1823.94|1823.44|1822.78|1822.28|1824.07|1823.67|1820.2|1819.8|5128
1642161600000|2022-01-14 12:00:00|1822.79|1822.29|1821.27|1820.77|1824.19|1823.79|1819.71|1819.38|7128
1642165200000|2022-01-14 13:00:00|1821.26|1820.76|1825.63|1825.33|1827.94|1827.64|1820.21|1819.82|14085
1642168800000|2022-01-14 14:00:00|1825.64|1825.34|1825.02|1824.52|1827.04|1826.66|1819.44|1819.14|14862
1642172400000|2022-01-14 15:00:00|1824.87|1824.57|1821.36|1820.86|1826.23|1825.91|1820.98|1820.6|12386
1642176000000|2022-01-14 16:00:00|1821.37|1820.87|1818.81|1818.51|1822.11|1821.78|1817.95|1817.57|11417
1642179600000|2022-01-14 17:00:00|1818.82|1818.52|1816.08|1815.78|1819.57|1819.18|1815.37|1815.07|11042
1642183200000|2022-01-14 18:00:00|1816.19|1815.69|1817.47|1816.97|1817.8|1817.46|1814.87|1814.53|8833
1642186800000|2022-01-14 19:00:00|1817.46|1816.96|1818.54|1818.04|1819.22|1818.9|1816.59|1816.2|6719
1642190400000|2022-01-14 20:00:00|1818.44|1818.14|1816.73|1816.23|1819.22|1818.8|1816.69|1816.2|6472
1642194000000|2022-01-14 21:00:00|1816.72|1816.22|1818.77|1816.69|1819.37|1817.72|1816.72|1816.05|2839
1642374000000|2022-01-16 23:00:00|1818.24|1817.74|1816.73|1816.23|1818.71|1818.21|1816.1|1815.74|3506
1642377600000|2022-01-17 00:00:00|1816.75|1816.25|1815.89|1815.39|1817.04|1816.58|1814.87|1814.47|4357
1642381200000|2022-01-17 01:00:00|1815.9|1815.4|1816.32|1816.02|1816.84|1816.49|1813.38|1812.93|7899
1642384800000|2022-01-17 02:00:00|1816.36|1816.06|1818.53|1818.03|1818.81|1818.42|1816.26|1815.82|4921
1642388400000|2022-01-17 03:00:00|1818.55|1818.05|1819.18|1818.68|1819.78|1819.37|1818.22|1817.75|3364
1642392000000|2022-01-17 04:00:00|1819.19|1818.69|1819.69|1819.19|1820.58|1820.18|1819.1|1818.68|2751
1642395600000|2022-01-17 05:00:00|1819.7|1819.2|1819.84|1819.34|1820.87|1820.46|1818.44|1818.08|3645
1642399200000|2022-01-17 06:00:00|1819.85|1819.35|1819.92|1819.42|1820.73|1820.39|1818.99|1818.54|3843
1642402800000|2022-01-17 07:00:00|1820.01|1819.51|1822.25|1821.95|1822.64|1822.28|1819.2|1818.7|5823
1642406400000|2022-01-17 08:00:00|1822.22|1821.92|1822.74|1822.24|1823.46|1823.11|1821.26|1820.94|5809
1642410000000|2022-01-17 09:00:00|1822.75|1822.25|1821.89|1821.39|1823.21|1822.83|1820.82|1820.46|4141
1642413600000|2022-01-17 10:00:00|1821.88|1821.38|1821.14|1820.64|1822.26|1821.85|1819.99|1819.59|3424
1642417200000|2022-01-17 11:00:00|1821.15|1820.65|1821.53|1821.23|1822.19|1821.8|1820.18|1819.8|3993
1642420800000|2022-01-17 12:00:00|1821.51|1821.21|1819.94|1819.64|1821.66|1821.24|1819.6|1819.19|5016
1642424400000|2022-01-17 13:00:00|1819.98|1819.68|1821.21|1820.91|1821.54|1821.16|1819.41|1819.04|6832
1642428000000|2022-01-17 14:00:00|1821.19|1820.89|1820.34|1820.04|1821.8|1821.4|1819.83|1819.43|5566
1642431600000|2022-01-17 15:00:00|1820.44|1819.94|1819.06|1818.76|1820.44|1820.09|1817.83|1817.44|6397
1642435200000|2022-01-17 16:00:00|1819.05|1818.75|1819.56|1819.26|1819.66|1819.26|1818.66|1818.26|3430
1642438800000|2022-01-17 17:00:00|1819.62|1819.32|1819.59|1819.09|1820.31|1819.95|1819.23|1818.8|2097
1642442400000|2022-01-17 18:00:00|1819.6|1819.1|1818.51|1818.21|1819.88|1819.41|1818.44|1818.01|1247
1642446000000|2022-01-17 19:00:00|1818.43|1818.13|1819.62|1819.12|1819.81|1819.43|1818.35|1817.96|508
1642460400000|2022-01-17 23:00:00|1819.11|1818.61|1819.41|1818.91|1819.72|1819.28|1818.64|1818.16|2254
1642464000000|2022-01-18 00:00:00|1819.43|1818.93|1820.5|1820|1820.6|1820.2|1818.83|1818.43|4255
1642467600000|2022-01-18 01:00:00|1820.51|1820.01|1822.42|1821.92|1822.73|1822.28|1819.4|1818.98|6066
1642471200000|2022-01-18 02:00:00|1822.43|1821.93|1822.14|1821.64|1822.64|1822.22|1821.36|1820.9|4427
1642474800000|2022-01-18 03:00:00|1822.13|1821.63|1816.67|1816.17|1823.1|1822.63|1815.5|1815.12|7675
1642478400000|2022-01-18 04:00:00|1816.65|1816.15|1818.21|1817.71|1818.31|1817.85|1816.08|1815.74|5248
1642482000000|2022-01-18 05:00:00|1818.2|1817.7|1816.5|1816|1818.59|1818.23|1815.83|1815.45|6329
1642485600000|2022-01-18 06:00:00|1816.51|1816.01|1817.93|1817.43|1818.23|1817.81|1815.53|1815.13|6853
1642489200000|2022-01-18 07:00:00|1817.99|1817.49|1816.46|1816.16|1818.3|1817.8|1813.44|1812.99|9265
1642492800000|2022-01-18 08:00:00|1816.41|1816.11|1812.19|1811.89|1817.49|1817.14|1812.19|1811.81|10390
1642496400000|2022-01-18 09:00:00|1812.18|1811.88|1810.63|1810.33|1813.69|1813.26|1809.34|1808.97|9011
1642500000000|2022-01-18 10:00:00|1810.66|1810.36|1810.22|1809.92|1811.54|1811.16|1809.44|1809.13|6609
1642503600000|2022-01-18 11:00:00|1810.43|1810.13|1813.32|1813.02|1814.62|1814.24|1809.93|1809.57|6574
1642507200000|2022-01-18 12:00:00|1813.34|1813.04|1815.35|1814.85|1816.52|1816.13|1812.86|1812.43|8060
1642510800000|2022-01-18 13:00:00|1815.37|1814.87|1819.85|1819.55|1820.14|1819.79|1805.97|1805.61|16640
1642514400000|2022-01-18 14:00:00|1819.97|1819.67|1818.44|1818.14|1820.25|1819.89|1812.14|1811.84|15689
1642518000000|2022-01-18 15:00:00|1818.46|1818.16|1820.2|1819.7|1820.37|1820.03|1813.69|1813.37|13461
1642521600000|2022-01-18 16:00:00|1820.19|1819.69|1815.19|1814.89|1820.32|1820.01|1810.85|1810.48|11746
1642525200000|2022-01-18 17:00:00|1815.18|1814.88|1812.34|1812.04|1815.64|1815.25|1811.2|1810.79|8710
1642528800000|2022-01-18 18:00:00|1812.36|1812.06|1813.79|1813.29|1814.15|1813.65|1810.8|1810.47|7145
1642532400000|2022-01-18 19:00:00|1813.8|1813.3|1814.31|1813.81|1816.21|1815.79|1813.79|1813.29|5933
1642536000000|2022-01-18 20:00:00|1814.35|1813.85|1814.05|1813.55|1815.62|1815.2|1813.35|1812.98|7110
1642539600000|2022-01-18 21:00:00|1814.19|1813.69|1813.9|1813.4|1815.02|1814.57|1813.43|1812.93|3889
1642546800000|2022-01-18 23:00:00|1814.01|1813.51|1814.58|1814.08|1815.45|1814.95|1813.87|1813.37|2977
1642550400000|2022-01-19 00:00:00|1814.57|1814.07|1813.76|1813.26|1814.78|1814.28|1812.91|1812.5|4642
1642554000000|2022-01-19 01:00:00|1813.77|1813.27|1812.59|1812.09|1814.6|1814.2|1812.48|1812.06|6759
1642557600000|2022-01-19 02:00:00|1812.57|1812.07|1812.03|1811.53|1813.84|1813.34|1811.38|1810.88|5561
1642561200000|2022-01-19 03:00:00|1812.02|1811.52|1812.06|1811.56|1812.26|1811.87|1810.48|1810.09|4393
1642564800000|2022-01-19 04:00:00|1812.04|1811.54|1812.09|1811.59|1812.77|1812.27|1811.43|1810.93|2783
1642568400000|2022-01-19 05:00:00|1812.08|1811.58|1813.77|1813.27|1814.53|1814.09|1811.75|1811.31|4795
1642572000000|2022-01-19 06:00:00|1813.76|1813.26|1814.65|1814.15|1815.08|1814.58|1813.1|1812.68|6451
1642575600000|2022-01-19 07:00:00|1814.61|1814.11|1811.82|1811.32|1815.57|1815.17|1811.53|1811.09|8341
1642579200000|2022-01-19 08:00:00|1811.67|1811.37|1814.88|1814.58|1816.33|1815.99|1811.55|1811.21|9360
1642582800000|2022-01-19 09:00:00|1814.9|1814.6|1817.26|1816.76|1817.56|1817.18|1814.58|1814.2|7567
1642586400000|2022-01-19 10:00:00|1817.24|1816.74|1818.92|1818.62|1819.67|1819.29|1816.41|1816.08|6520
1642590000000|2022-01-19 11:00:00|1819.02|1818.52|1817.67|1817.17|1820.17|1819.81|1817.44|1817.05|6380
1642593600000|2022-01-19 12:00:00|1817.64|1817.34|1818.02|1817.72|1819.38|1819|1816.9|1816.55|6687
1642597200000|2022-01-19 13:00:00|1818.03|1817.73|1824.23|1823.93|1825.79|1825.44|1818.03|1817.58|14173
1642600800000|2022-01-19 14:00:00|1824.26|1823.96|1827.41|1827.11|1828.68|1828.32|1822.74|1822.43|13374
1642604400000|2022-01-19 15:00:00|1827.35|1827.05|1838.58|1838.08|1839|1838.55|1826.5|1826.11|15818
1642608000000|2022-01-19 16:00:00|1838.59|1838.09|1840.42|1840.12|1841.55|1841.18|1837.35|1837.05|12437
1642611600000|2022-01-19 17:00:00|1840.43|1840.13|1840.67|1840.17|1842.93|1842.59|1839.41|1838.97|9476
1642615200000|2022-01-19 18:00:00|1840.77|1840.27|1842.08|1841.78|1843.14|1842.77|1839.93|1839.43|8868
1642618800000|2022-01-19 19:00:00|1842.11|1841.81|1843.07|1842.57|1843.54|1843.08|1841.26|1840.79|7172
1642622400000|2022-01-19 20:00:00|1843.1|1842.6|1842.78|1842.48|1843.66|1843.18|1841.77|1841.34|7169
1642626000000|2022-01-19 21:00:00|1842.82|1842.52|1840.69|1840.19|1842.82|1842.52|1840.37|1839.87|4676
1642633200000|2022-01-19 23:00:00|1840.31|1839.81|1838.89|1838.39|1840.74|1840.24|1838.57|1838.11|4110
1642636800000|2022-01-20 00:00:00|1838.91|1838.41|1841.53|1841.03|1841.76|1841.26|1838.29|1837.79|4614
1642640400000|2022-01-20 01:00:00|1841.52|1841.02|1841.67|1841.17|1844.43|1843.93|1840.11|1839.67|9752
1642644000000|2022-01-20 02:00:00|1841.64|1841.14|1840.32|1839.82|1843.06|1842.58|1839.48|1839.01|7741
1642647600000|2022-01-20 03:00:00|1840.31|1839.81|1839.93|1839.43|1841.84|1841.42|1839.73|1839.3|4946
1642651200000|2022-01-20 04:00:00|1839.92|1839.42|1840.18|1839.68|1840.71|1840.28|1838.94|1838.52|3500
1642654800000|2022-01-20 05:00:00|1840.17|1839.67|1839.55|1839.25|1840.4|1839.97|1838.69|1838.28|5073
1642658400000|2022-01-20 06:00:00|1839.53|1839.23|1840.74|1840.24|1840.96|1840.59|1838.79|1838.42|6887
1642662000000|2022-01-20 07:00:00|1840.63|1840.13|1839.43|1838.93|1841.5|1841.08|1838.72|1838.36|7453
1642665600000|2022-01-20 08:00:00|1839.33|1839.03|1840.15|1839.85|1842.43|1842.02|1838.65|1838.32|8375
1642669200000|2022-01-20 09:00:00|1840.14|1839.84|1838.69|1838.39|1841.57|1841.19|1837.24|1836.9|7892
1642672800000|2022-01-20 10:00:00|1838.68|1838.38|1837.4|1837.1|1839.92|1839.53|1836.85|1836.49|5578
1642676400000|2022-01-20 11:00:00|1837.38|1837.08|1839.69|1839.39|1839.85|1839.55|1836.92|1836.55|4925
1642680000000|2022-01-20 12:00:00|1839.79|1839.29|1840.65|1840.35|1840.84|1840.46|1836.12|1835.8|7429
1642683600000|2022-01-20 13:00:00|1840.64|1840.34|1846.66|1846.36|1847.18|1846.84|1839.27|1838.97|14007
1642687200000|2022-01-20 14:00:00|1846.67|1846.37|1846.47|1845.97|1847.22|1846.92|1842.13|1841.75|13246
1642690800000|2022-01-20 15:00:00|1846.45|1845.95|1847.04|1846.74|1848.12|1847.82|1843.96|1843.54|13371
1642694400000|2022-01-20 16:00:00|1847.06|1846.76|1841.98|1841.68|1847.19|1846.76|1838.77|1838.35|11206
1642698000000|2022-01-20 17:00:00|1842.11|1841.61|1842.7|1842.2|1843.99|1843.66|1841.97|1841.57|7087
1642701600000|2022-01-20 18:00:00|1842.69|1842.19|1841.84|1841.34|1842.85|1842.49|1840.61|1840.19|7016
1642705200000|2022-01-20 19:00:00|1841.86|1841.36|1840.43|1839.93|1841.99|1841.59|1839.72|1839.29|5959
1642708800000|2022-01-20 20:00:00|1840.4|1839.9|1838.39|1837.89|1840.83|1840.36|1837.43|1837.13|8042
1642712400000|2022-01-20 21:00:00|1838.49|1837.99|1839.48|1838.98|1840.11|1839.61|1838.35|1837.85|4892
1642719600000|2022-01-20 23:00:00|1839.38|1838.88|1839.24|1838.74|1840.19|1839.69|1838.18|1837.77|5074
1642723200000|2022-01-21 00:00:00|1839.25|1838.75|1838.92|1838.42|1839.65|1839.24|1837.94|1837.51|6302
1642726800000|2022-01-21 01:00:00|1838.93|1838.43|1838.73|1838.23|1839.33|1838.93|1836.59|1836.09|10619
1642730400000|2022-01-21 02:00:00|1838.72|1838.22|1841.52|1841.02|1841.89|1841.39|1838.05|1837.55|8160
1642734000000|2022-01-21 03:00:00|1841.51|1841.01|1841.12|1840.62|1842.32|1841.82|1840.97|1840.51|6017
1642737600000|2022-01-21 04:00:00|1841.11|1840.61|1841.76|1841.26|1842.23|1841.73|1840.71|1840.23|3832
1642741200000|2022-01-21 05:00:00|1841.7|1841.2|1841.71|1841.21|1842.38|1841.96|1840.16|1839.78|5146
1642744800000|2022-01-21 06:00:00|1841.7|1841.2|1840.69|1840.19|1841.71|1841.31|1839.98|1839.57|6878
1642748400000|2022-01-21 07:00:00|1840.68|1840.18|1838.23|1837.93|1843.11|1842.66|1837|1836.7|8750
1642752000000|2022-01-21 08:00:00|1838.25|1837.95|1831.84|1831.54|1839.33|1838.93|1828.7|1828.4|11166
1642755600000|2022-01-21 09:00:00|1831.82|1831.52|1834.28|1833.98|1834.65|1834.24|1830.74|1830.34|8000
1642759200000|2022-01-21 10:00:00|1834.26|1833.96|1834.21|1833.91|1836|1835.6|1833.73|1833.34|5588
1642762800000|2022-01-21 11:00:00|1834.32|1833.82|1832.2|1831.9|1835.06|1834.67|1832.19|1831.89|6443
1642766400000|2022-01-21 12:00:00|1832.22|1831.92|1835.41|1835.11|1836.75|1836.4|1831.32|1830.95|8825
1642770000000|2022-01-21 13:00:00|1835.36|1835.06|1841.55|1841.25|1842.3|1841.93|1834.6|1834.2|13575
1642773600000|2022-01-21 14:00:00|1841.54|1841.24|1840.91|1840.61|1843.45|1843.13|1840.17|1839.78|12215
1642777200000|2022-01-21 15:00:00|1840.99|1840.69|1834.88|1834.38|1841|1840.7|1832.09|1831.79|11595
1642780800000|2022-01-21 16:00:00|1834.84|1834.54|1835.21|1834.91|1835.43|1835.05|1831.55|1831.25|8508
1642784400000|2022-01-21 17:00:00|1835.2|1834.9|1833.02|1832.72|1835.35|1835.01|1831.39|1830.99|7431
1642788000000|2022-01-21 18:00:00|1832.95|1832.65|1832.36|1832.06|1833.12|1832.71|1830.39|1830.05|8469
1642791600000|2022-01-21 19:00:00|1832.38|1832.08|1831.81|1831.51|1832.9|1832.54|1830.85|1830.54|7314
1642795200000|2022-01-21 20:00:00|1831.78|1831.48|1832.14|1831.84|1832.36|1831.86|1828.82|1828.32|9703
1642798800000|2022-01-21 21:00:00|1832.29|1831.99|1834.87|1834.37|1835.44|1834.94|1831.02|1830.52|4412
1642978800000|2022-01-23 23:00:00|1833.52|1833.02|1835.05|1834.55|1837.46|1837.05|1832.01|1831.51|5923
1642982400000|2022-01-24 00:00:00|1835.06|1834.56|1833.51|1833.01|1835.24|1834.89|1833.29|1832.92|5124
1642986000000|2022-01-24 01:00:00|1833.5|1833|1836.48|1835.98|1836.69|1836.19|1832.74|1832.36|8802
1642989600000|2022-01-24 02:00:00|1836.49|1835.99|1836.97|1836.47|1837.68|1837.3|1835.59|1835.17|5267
1642993200000|2022-01-24 03:00:00|1836.93|1836.43|1836.85|1836.35|1837.73|1837.38|1835.89|1835.45|3832
1642996800000|2022-01-24 04:00:00|1836.86|1836.36|1838.21|1837.71|1838.28|1837.88|1836.46|1836.05|2768
1643000400000|2022-01-24 05:00:00|1838.22|1837.72|1839.03|1838.73|1839.92|1839.54|1837.06|1836.6|5567
1643004000000|2022-01-24 06:00:00|1839.06|1838.76|1837.92|1837.42|1839.67|1839.26|1836.98|1836.57|6743
1643007600000|2022-01-24 07:00:00|1837.89|1837.39|1838.2|1837.9|1839.69|1839.34|1836.7|1836.3|6854
1643011200000|2022-01-24 08:00:00|1838.18|1837.88|1840.71|1840.41|1841.95|1841.61|1837.9|1837.5|8878
1643014800000|2022-01-24 09:00:00|1840.72|1840.42|1841.36|1841.06|1844.57|1844.24|1840.72|1840.37|7795
1643018400000|2022-01-24 10:00:00|1841.37|1841.07|1840.23|1839.73|1842.44|1842.09|1837.76|1837.38|8695
1643022000000|2022-01-24 11:00:00|1840.25|1839.75|1838.41|1838.11|1840.69|1840.3|1837.29|1836.89|7109
1643025600000|2022-01-24 12:00:00|1838.42|1838.12|1838.8|1838.5|1841.23|1840.86|1836.65|1836.25|8191
1643029200000|2022-01-24 13:00:00|1838.79|1838.49|1835.56|1835.26|1843.25|1842.93|1834.78|1834.48|13296
1643032800000|2022-01-24 14:00:00|1835.59|1835.29|1834.35|1834.05|1841.42|1841.08|1832.88|1832.48|15118
1643036400000|2022-01-24 15:00:00|1834.36|1834.06|1834.68|1834.38|1836.23|1835.93|1830|1829.5|15010
1643040000000|2022-01-24 16:00:00|1834.71|1834.41|1835.21|1834.91|1835.68|1835.29|1832.78|1832.43|11323
1643043600000|2022-01-24 17:00:00|1835.17|1834.87|1838.81|1838.31|1838.98|1838.57|1833.68|1833.3|11586
1643047200000|2022-01-24 18:00:00|1838.8|1838.3|1841.47|1840.97|1843.36|1842.96|1837.99|1837.61|12434
1643050800000|2022-01-24 19:00:00|1841.46|1840.96|1838.94|1838.64|1842.84|1842.44|1838.79|1838.29|9989
1643054400000|2022-01-24 20:00:00|1838.9|1838.6|1841.87|1841.37|1842.71|1842.26|1837.94|1837.55|10306
1643058000000|2022-01-24 21:00:00|1841.63|1841.13|1843.53|1843.03|1844.49|1843.99|1841.59|1841.13|4646
1643065200000|2022-01-24 23:00:00|1843.33|1842.83|1843.91|1843.41|1843.92|1843.55|1842.4|1841.9|3537
1643068800000|2022-01-25 00:00:00|1843.89|1843.39|1842.56|1842.06|1843.96|1843.46|1842.42|1841.92|5123
1643072400000|2022-01-25 01:00:00|1842.58|1842.08|1840.36|1840.06|1843.47|1843.06|1840.24|1839.83|8036
1643076000000|2022-01-25 02:00:00|1840.35|1840.05|1840.55|1840.05|1841.48|1841.04|1839.66|1839.26|6223
1643079600000|2022-01-25 03:00:00|1840.53|1840.03|1842.52|1842.02|1842.56|1842.15|1840.33|1839.91|4733
1643083200000|2022-01-25 04:00:00|1842.53|1842.03|1842.31|1841.81|1843.37|1842.95|1842.02|1841.52|3627
1643086800000|2022-01-25 05:00:00|1842.32|1841.82|1841.97|1841.47|1843.35|1842.91|1841.43|1841.05|5057
1643090400000|2022-01-25 06:00:00|1842.04|1841.54|1841.67|1841.17|1843|1842.62|1840.9|1840.47|5710
1643094000000|2022-01-25 07:00:00|1841.6|1841.3|1840.98|1840.68|1843.63|1843.22|1840.57|1840.2|8373
1643097600000|2022-01-25 08:00:00|1840.97|1840.67|1838.97|1838.67|1843.37|1843.07|1838.93|1838.56|10143
1643101200000|2022-01-25 09:00:00|1838.94|1838.64|1838.28|1837.98|1839.6|1839.22|1837.18|1836.83|9675
1643104800000|2022-01-25 10:00:00|1838.26|1837.96|1837.99|1837.69|1839.19|1838.88|1835.19|1834.74|7950
1643108400000|2022-01-25 11:00:00|1837.98|1837.68|1837.88|1837.58|1839.9|1839.55|1837.24|1836.88|7970
1643112000000|2022-01-25 12:00:00|1837.87|1837.57|1840.22|1839.72|1840.7|1840.3|1837.8|1837.42|7651
1643115600000|2022-01-25 13:00:00|1840.23|1839.73|1842.94|1842.64|1843.38|1843|1838.25|1837.89|14049
1643119200000|2022-01-25 14:00:00|1842.98|1842.68|1850.64|1850.14|1853.06|1852.76|1839.55|1839.25|13893
1643122800000|2022-01-25 15:00:00|1850.71|1850.21|1847.11|1846.81|1851.49|1851.19|1841.29|1840.87|17278
1643126400000|2022-01-25 16:00:00|1847.12|1846.82|1849.61|1849.31|1849.9|1849.6|1845.34|1844.95|12356
1643130000000|2022-01-25 17:00:00|1849.6|1849.3|1850.07|1849.57|1850.65|1850.25|1847.9|1847.4|9300
1643133600000|2022-01-25 18:00:00|1850.08|1849.58|1852.49|1851.99|1852.96|1852.5|1850.08|1849.58|10853
1643137200000|2022-01-25 19:00:00|1852.48|1851.98|1852.03|1851.53|1854.11|1853.72|1851.7|1851.28|7775
1643140800000|2022-01-25 20:00:00|1852.02|1851.52|1847.79|1847.29|1852.23|1851.75|1847.21|1846.9|8467
1643144400000|2022-01-25 21:00:00|1848.02|1847.52|1848.29|1847.79|1848.51|1848.01|1847.26|1846.8|3431
1643151600000|2022-01-25 23:00:00|1848.14|1847.64|1849.85|1849.35|1850.42|1849.92|1847.78|1847.28|3992
1643155200000|2022-01-26 00:00:00|1849.81|1849.31|1848.78|1848.28|1849.9|1849.4|1848.57|1848.16|3743
1643158800000|2022-01-26 01:00:00|1848.77|1848.27|1848.22|1847.72|1848.95|1848.46|1846.78|1846.32|6505
1643162400000|2022-01-26 02:00:00|1848.21|1847.71|1847.93|1847.43|1849.22|1848.8|1847.45|1847.07|4616
1643166000000|2022-01-26 03:00:00|1847.8|1847.5|1847.33|1846.83|1848.54|1848.05|1846.93|1846.46|3271
1643169600000|2022-01-26 04:00:00|1847.31|1846.81|1847.78|1847.28|1848.01|1847.54|1846.88|1846.44|2136
1643173200000|2022-01-26 05:00:00|1847.79|1847.29|1847.91|1847.41|1848.58|1848.17|1846.86|1846.45|4166
1643176800000|2022-01-26 06:00:00|1847.9|1847.4|1846.78|1846.48|1848.99|1848.59|1846.49|1846.09|5551
1643180400000|2022-01-26 07:00:00|1846.75|1846.45|1844.17|1843.87|1847.53|1847.07|1843.99|1843.61|5951
1643184000000|2022-01-26 08:00:00|1844.19|1843.89|1845.83|1845.33|1846.54|1846.19|1844.07|1843.71|7696
1643187600000|2022-01-26 09:00:00|1845.82|1845.32|1847.08|1846.78|1847.98|1847.63|1844.7|1844.31|6195
1643191200000|2022-01-26 10:00:00|1847.07|1846.77|1847.08|1846.78|1847.9|1847.51|1845.27|1844.97|6185
1643194800000|2022-01-26 11:00:00|1847.05|1846.75|1843.42|1842.92|1847.62|1847.28|1843.03|1842.63|6047
1643198400000|2022-01-26 12:00:00|1843.46|1842.96|1847|1846.7|1847.54|1847.16|1842.85|1842.47|6924
1643202000000|2022-01-26 13:00:00|1847.01|1846.71|1844.26|1843.96|1848.38|1847.96|1843.2|1842.79|12081
1643205600000|2022-01-26 14:00:00|1844.21|1843.91|1836.26|1835.96|1844.42|1844.12|1831.57|1831.07|15864
1643209200000|2022-01-26 15:00:00|1836.27|1835.97|1834.32|1834.02|1838.92|1838.51|1832.38|1832.08|15711
1643212800000|2022-01-26 16:00:00|1834.46|1834.16|1832.13|1831.63|1834.77|1834.38|1831.73|1831.34|11519
1643216400000|2022-01-26 17:00:00|1832.03|1831.73|1830.57|1830.07|1833.06|1832.64|1829.11|1828.78|9063
1643220000000|2022-01-26 18:00:00|1830.58|1830.08|1829.56|1829.06|1832.04|1831.71|1829.44|1828.37|8802
1643223600000|2022-01-26 19:00:00|1829.6|1829.1|1819.88|1819.38|1833.61|1833.28|1815.97|1815.47|21558
1643227200000|2022-01-26 20:00:00|1819.85|1819.35|1818.05|1817.55|1820.97|1820.47|1815.27|1814.77|20093
1643230800000|2022-01-26 21:00:00|1818.08|1817.58|1820.27|1819.77|1820.28|1819.78|1816.73|1816.23|7392
1643238000000|2022-01-26 23:00:00|1820.25|1819.75|1822.31|1821.81|1822.47|1822.1|1819.55|1819.08|5153
1643241600000|2022-01-27 00:00:00|1822.32|1821.82|1821.09|1820.59|1822.34|1821.94|1818.7|1818.2|6648
1643245200000|2022-01-27 01:00:00|1821.1|1820.6|1815.97|1815.47|1821.37|1820.87|1815.37|1815.07|10673
1643248800000|2022-01-27 02:00:00|1815.88|1815.38|1816.77|1816.27|1818.33|1817.83|1813.25|1812.82|9316
1643252400000|2022-01-27 03:00:00|1816.78|1816.28|1816.26|1815.76|1817.62|1817.12|1815.05|1814.55|7268
1643256000000|2022-01-27 04:00:00|1816.22|1815.72|1816.12|1815.62|1816.87|1816.37|1815.05|1814.55|5022
1643259600000|2022-01-27 05:00:00|1816.14|1815.64|1813.01|1812.51|1816.8|1816.3|1812.41|1812.04|7260
1643263200000|2022-01-27 06:00:00|1813|1812.5|1810.95|1810.45|1813.75|1813.25|1810.27|1809.77|8568
1643266800000|2022-01-27 07:00:00|1810.93|1810.43|1811.17|1810.87|1816.32|1815.83|1810.64|1810.25|10037
1643270400000|2022-01-27 08:00:00|1811.07|1810.77|1814.72|1814.22|1815.07|1814.67|1809.75|1809.35|12122
1643274000000|2022-01-27 09:00:00|1814.54|1814.24|1816.35|1815.85|1816.99|1816.63|1813.69|1813.34|9161
1643277600000|2022-01-27 10:00:00|1816.36|1815.86|1811.87|1811.57|1817.14|1816.8|1811.6|1811.28|7988
1643281200000|2022-01-27 11:00:00|1811.97|1811.47|1811.61|1811.31|1812.09|1811.68|1807.78|1807.4|9746
1643284800000|2022-01-27 12:00:00|1811.63|1811.33|1807.32|1807.02|1813.95|1813.58|1806.74|1806.43|10754
1643288400000|2022-01-27 13:00:00|1807.33|1807.03|1800.2|1799.7|1809.75|1809.39|1798.23|1797.89|17735
1643292000000|2022-01-27 14:00:00|1800.18|1799.68|1805.93|1805.43|1810.84|1810.37|1797.68|1797.38|18481
1643295600000|2022-01-27 15:00:00|1805.92|1805.42|1796.79|1796.29|1807.82|1807.52|1795.87|1795.53|17346
1643299200000|2022-01-27 16:00:00|1796.77|1796.27|1793.61|1793.11|1798.77|1798.37|1792.1|1791.71|13366
1643302800000|2022-01-27 17:00:00|1793.63|1793.13|1792.81|1792.31|1796.04|1795.54|1792.11|1791.61|10647
1643306400000|2022-01-27 18:00:00|1792.78|1792.28|1794.5|1794.2|1796.04|1795.54|1792.03|1791.64|11658
1643310000000|2022-01-27 19:00:00|1794.53|1794.23|1793.27|1792.77|1796.58|1796.08|1793.23|1792.73|8641
1643313600000|2022-01-27 20:00:00|1793.23|1792.73|1795.26|1794.76|1796.05|1795.55|1792.5|1792|9630
1643317200000|2022-01-27 21:00:00|1795.27|1794.77|1797.74|1797.24|1798|1797.5|1795.2|1794.7|4552
1643324400000|2022-01-27 23:00:00|1799.24|1795.89|1797.6|1797.1|1799.24|1798.26|1796.93|1795.89|4585
1643328000000|2022-01-28 00:00:00|1797.58|1797.08|1797.53|1797.03|1797.67|1797.25|1795.38|1794.88|5208
1643331600000|2022-01-28 01:00:00|1797.55|1797.05|1798.99|1798.49|1799.59|1799.24|1796.47|1796.06|8604
1643335200000|2022-01-28 02:00:00|1798.84|1798.54|1798.89|1798.59|1799.17|1798.74|1797.8|1797.38|5467
1643338800000|2022-01-28 03:00:00|1798.94|1798.44|1799.42|1798.92|1799.72|1799.28|1798.63|1798.23|4606
1643342400000|2022-01-28 04:00:00|1799.41|1798.91|1798.88|1798.38|1799.74|1799.24|1798.08|1797.64|3662
1643346000000|2022-01-28 05:00:00|1798.94|1798.44|1797.75|1797.25|1799.13|1798.76|1797.4|1796.9|5386
1643349600000|2022-01-28 06:00:00|1797.71|1797.21|1797.57|1797.07|1799.02|1798.62|1797.06|1796.64|6795
1643353200000|2022-01-28 07:00:00|1797.6|1797.1|1796.12|1795.82|1798.11|1797.75|1795.93|1795.56|8337
1643356800000|2022-01-28 08:00:00|1796.05|1795.75|1792.68|1792.18|1796.05|1795.75|1792.05|1791.75|10028
1643360400000|2022-01-28 09:00:00|1792.66|1792.16|1791.56|1791.26|1793.24|1792.87|1790.14|1789.73|7968
1643364000000|2022-01-28 10:00:00|1791.6|1791.3|1787.37|1787.07|1791.92|1791.62|1786.7|1786.36|7545
1643367600000|2022-01-28 11:00:00|1787.39|1787.09|1785.82|1785.52|1787.83|1787.43|1780.46|1780.07|10110
1643371200000|2022-01-28 12:00:00|1785.78|1785.48|1786.19|1785.69|1790.86|1790.49|1784.85|1784.55|9495
1643374800000|2022-01-28 13:00:00|1786.16|1785.86|1786.54|1786.24|1792.84|1792.54|1784.67|1784.32|17847
1643378400000|2022-01-28 14:00:00|1786.65|1786.35|1786.84|1786.34|1789.82|1789.52|1780.91|1780.61|17121
1643382000000|2022-01-28 15:00:00|1786.86|1786.36|1783.02|1782.72|1793.22|1792.92|1782.11|1781.81|17309
1643385600000|2022-01-28 16:00:00|1783.07|1782.77|1785.54|1785.04|1786.73|1786.37|1782.42|1782.12|13472
1643389200000|2022-01-28 17:00:00|1785.45|1785.15|1784.33|1783.83|1786.03|1785.71|1782.16|1781.74|9221
1643392800000|2022-01-28 18:00:00|1784.26|1783.96|1786.93|1786.43|1788.65|1788.29|1784.25|1783.91|8391
1643396400000|2022-01-28 19:00:00|1786.84|1786.54|1787.28|1786.78|1787.42|1787.07|1784.58|1784.17|6811
1643400000000|2022-01-28 20:00:00|1787.27|1786.77|1789.12|1788.62|1789.82|1789.32|1787.11|1786.61|7519
1643403600000|2022-01-28 21:00:00|1789.14|1788.64|1792.03|1791.53|1794.28|1792.05|1788.84|1788.34|3584
1643583600000|2022-01-30 23:00:00|1790.77|1790.27|1789.87|1789.37|1790.95|1790.46|1788.6|1788.1|5318
1643587200000|2022-01-31 00:00:00|1789.9|1789.4|1787.56|1787.06|1790.28|1789.82|1787.45|1787.05|4651
1643590800000|2022-01-31 01:00:00|1787.59|1787.09|1790.6|1790.1|1790.62|1790.12|1786.51|1786.1|5738
1643594400000|2022-01-31 02:00:00|1790.59|1790.09|1788.77|1788.47|1790.59|1790.09|1788.01|1787.61|4713
1643598000000|2022-01-31 03:00:00|1788.78|1788.48|1787.29|1786.79|1789.12|1788.7|1786.83|1786.46|4639
1643601600000|2022-01-31 04:00:00|1787.33|1786.83|1787.56|1787.06|1787.75|1787.41|1785.78|1785.4|4042
1643605200000|2022-01-31 05:00:00|1787.58|1787.08|1789.52|1789.02|1789.73|1789.35|1786.83|1786.4|4177
1643608800000|2022-01-31 06:00:00|1789.51|1789.01|1788.74|1788.24|1789.66|1789.28|1788.32|1787.92|4732
1643612400000|2022-01-31 07:00:00|1788.76|1788.26|1789.23|1788.73|1789.53|1789.15|1786.21|1785.82|7860
1643616000000|2022-01-31 08:00:00|1789.19|1788.89|1790.9|1790.6|1792.74|1792.37|1787.31|1786.87|9627
1643619600000|2022-01-31 09:00:00|1790.91|1790.61|1789.76|1789.46|1792.79|1792.4|1789.12|1788.73|6790
1643623200000|2022-01-31 10:00:00|1789.78|1789.48|1792.15|1791.65|1792.43|1792.05|1788.62|1788.32|7236
1643626800000|2022-01-31 11:00:00|1792.14|1791.84|1792.63|1792.13|1793.89|1793.59|1789.7|1789.4|6682
1643630400000|2022-01-31 12:00:00|1792.62|1792.12|1792.18|1791.88|1792.71|1792.35|1790.7|1790.3|8099
1643634000000|2022-01-31 13:00:00|1792.24|1791.94|1798.01|1797.51|1798.5|1798.14|1789.79|1789.4|13849
1643637600000|2022-01-31 14:00:00|1798.02|1797.52|1796.1|1795.6|1799.88|1799.58|1795.41|1794.91|14620
1643641200000|2022-01-31 15:00:00|1796.18|1795.68|1796.46|1796.16|1797.8|1797.3|1793.33|1792.92|13245
1643644800000|2022-01-31 16:00:00|1796.45|1796.15|1797.39|1797.09|1798.52|1798.02|1795.5|1795.06|11013
1643648400000|2022-01-31 17:00:00|1797.45|1797.15|1797.23|1796.73|1799.07|1798.57|1795.18|1794.68|7824
1643652000000|2022-01-31 18:00:00|1797.16|1796.66|1798.21|1797.71|1798.33|1797.84|1795.25|1794.75|7220
1643655600000|2022-01-31 19:00:00|1798.2|1797.7|1798.81|1798.31|1800.09|1799.79|1798.11|1797.61|6831
1643659200000|2022-01-31 20:00:00|1798.77|1798.27|1799.89|1799.39|1800.08|1799.58|1796.62|1796.12|8816
1643662800000|2022-01-31 21:00:00|1799.73|1799.23|1797.25|1796.75|1799.93|1799.43|1797.16|1796.66|5090
1643670000000|2022-01-31 23:00:00|1797.9|1797.4|1798.1|1797.6|1798.55|1798.05|1797.62|1797.12|2807
1643673600000|2022-02-01 00:00:00|1798.09|1797.59|1797.07|1796.57|1798.09|1797.59|1796.75|1796.36|3683
1643677200000|2022-02-01 01:00:00|1797.06|1796.56|1797.82|1797.32|1799.71|1799.21|1796.88|1796.38|4483
1643680800000|2022-02-01 02:00:00|1797.77|1797.27|1798.14|1797.64|1798.35|1797.85|1796.95|1796.45|3623
1643684400000|2022-02-01 03:00:00|1798.12|1797.62|1796.91|1796.41|1798.45|1797.95|1795.96|1795.52|4914
1643688000000|2022-02-01 04:00:00|1796.92|1796.42|1799.72|1799.22|1799.85|1799.43|1796.62|1796.12|4242
1643691600000|2022-02-01 05:00:00|1799.71|1799.21|1803.07|1802.57|1803.87|1803.41|1799.59|1799.13|4570
1643695200000|2022-02-01 06:00:00|1803.06|1802.56|1801.83|1801.33|1803.58|1803.1|1801.47|1800.97|4541
1643698800000|2022-02-01 07:00:00|1801.8|1801.3|1804.27|1803.97|1804.71|1804.26|1801.8|1801.3|8439
1643702400000|2022-02-01 08:00:00|1804.26|1803.96|1805.05|1804.55|1805.19|1804.76|1802.1|1801.69|8657
1643706000000|2022-02-01 09:00:00|1805.03|1804.53|1805.66|1805.36|1807.02|1806.71|1804.84|1804.42|7863
1643709600000|2022-02-01 10:00:00|1805.67|1805.37|1806.9|1806.4|1807.86|1807.46|1805.67|1805.28|6044
1643713200000|2022-02-01 11:00:00|1806.91|1806.41|1806.43|1806.13|1808.58|1808.21|1806.01|1805.61|5608
1643716800000|2022-02-01 12:00:00|1806.45|1806.15|1804.82|1804.32|1808.56|1808.21|1804.15|1803.65|6869
1643720400000|2022-02-01 13:00:00|1804.83|1804.33|1804.47|1804.17|1809.14|1808.64|1802.42|1802.1|13565
1643724000000|2022-02-01 14:00:00|1804.49|1804.19|1802.73|1802.23|1806.28|1805.91|1800.71|1800.21|15637
1643727600000|2022-02-01 15:00:00|1803|1802.5|1804.62|1804.32|1807.39|1807.09|1798.06|1797.56|18617
1643731200000|2022-02-01 16:00:00|1804.61|1804.31|1804.13|1803.63|1808.2|1807.81|1803.63|1803.24|11875
1643734800000|2022-02-01 17:00:00|1804.12|1803.62|1802.92|1802.62|1804.57|1804.22|1801.75|1801.37|8354
1643738400000|2022-02-01 18:00:00|1802.88|1802.58|1801.24|1800.74|1803.34|1802.92|1800.88|1800.43|6435
1643742000000|2022-02-01 19:00:00|1801.25|1800.75|1799.71|1799.21|1802.44|1802.02|1799.64|1799.17|5680
1643745600000|2022-02-01 20:00:00|1799.66|1799.16|1801.47|1800.97|1801.8|1801.35|1798.83|1798.33|7783
1643749200000|2022-02-01 21:00:00|1801.43|1800.93|1801.52|1801.02|1802.68|1802.29|1801.04|1800.54|3694
1643756400000|2022-02-01 23:00:00|1801.06|1800.56|1801.06|1800.56|1801.61|1801.11|1800.62|1800.12|2626
1643760000000|2022-02-02 00:00:00|1801.08|1800.58|1801.65|1801.15|1801.7|1801.32|1799.79|1799.29|3395
1643763600000|2022-02-02 01:00:00|1801.63|1801.13|1800.74|1800.24|1801.96|1801.46|1800.62|1800.18|3566
1643767200000|2022-02-02 02:00:00|1800.75|1800.25|1799.02|1798.52|1800.98|1800.48|1798.83|1798.33|3230
1643770800000|2022-02-02 03:00:00|1799.03|1798.53|1797.95|1797.45|1799.04|1798.54|1797.6|1797.14|3116
1643774400000|2022-02-02 04:00:00|1797.98|1797.48|1797.88|1797.38|1799.01|1798.6|1797.83|1797.33|2969
1643778000000|2022-02-02 05:00:00|1797.8|1797.5|1798.83|1798.33|1799.28|1798.83|1797.47|1796.97|3359
1643781600000|2022-02-02 06:00:00|1798.84|1798.34|1798.09|1797.59|1799.24|1798.74|1796.92|1796.42|3515
1643785200000|2022-02-02 07:00:00|1798.1|1797.6|1796.96|1796.66|1799.4|1798.9|1794.69|1794.25|7804
1643788800000|2022-02-02 08:00:00|1796.95|1796.65|1798.99|1798.69|1800.45|1800.04|1796.61|1796.31|10067
1643792400000|2022-02-02 09:00:00|1798.98|1798.68|1802.51|1802.01|1802.66|1802.34|1798.36|1797.96|6480
1643796000000|2022-02-02 10:00:00|1802.49|1801.99|1803.02|1802.52|1803.96|1803.48|1801.85|1801.46|6508
1643799600000|2022-02-02 11:00:00|1803.01|1802.51|1803.15|1802.65|1803.97|1803.47|1802.04|1801.55|5690
1643803200000|2022-02-02 12:00:00|1803.16|1802.66|1804.59|1804.09|1805.24|1804.89|1803.09|1802.62|6511
1643806800000|2022-02-02 13:00:00|1804.58|1804.08|1801.39|1800.89|1808.42|1807.92|1801.25|1800.89|13303
1643810400000|2022-02-02 14:00:00|1801.42|1801.12|1803.72|1803.22|1805.82|1805.51|1800.76|1800.31|15070
1643814000000|2022-02-02 15:00:00|1803.81|1803.31|1808.88|1808.38|1811.03|1810.56|1802.93|1802.62|15182
1643817600000|2022-02-02 16:00:00|1808.86|1808.36|1809.24|1808.74|1810.33|1809.9|1807.63|1807.15|10224
1643821200000|2022-02-02 17:00:00|1809.25|1808.75|1810.42|1809.92|1811.09|1810.63|1808.63|1808.32|6901
1643824800000|2022-02-02 18:00:00|1810.03|1809.73|1809.48|1808.98|1810.94|1810.55|1808.07|1807.67|6336
1643828400000|2022-02-02 19:00:00|1809.5|1809|1807.79|1807.29|1809.5|1809|1807.63|1807.15|5378
1643832000000|2022-02-02 20:00:00|1807.78|1807.28|1807.88|1807.58|1808.64|1808.14|1805.34|1804.94|6874
1643835600000|2022-02-02 21:00:00|1807.92|1807.62|1807.1|1806.6|1808.05|1807.62|1806.75|1806.25|3968
1643842800000|2022-02-02 23:00:00|1807.36|1806.86|1808.14|1807.64|1808.33|1807.83|1807.02|1806.59|1826
1643846400000|2022-02-03 00:00:00|1808.04|1807.74|1807.77|1807.27|1808.18|1807.76|1807.4|1806.91|2775
1643850000000|2022-02-03 01:00:00|1807.76|1807.26|1808.92|1808.42|1808.94|1808.44|1806.28|1805.78|4267
1643853600000|2022-02-03 02:00:00|1808.96|1808.46|1806.81|1806.31|1809.3|1808.89|1806.48|1806|3440
1643857200000|2022-02-03 03:00:00|1806.82|1806.32|1807.36|1806.86|1808.1|1807.6|1806.4|1805.97|3152
1643860800000|2022-02-03 04:00:00|1807.29|1806.79|1806.76|1806.46|1807.51|1807.01|1806.36|1805.94|3016
1643864400000|2022-02-03 05:00:00|1806.78|1806.48|1807.09|1806.59|1807.16|1806.66|1805.78|1805.28|3136
1643868000000|2022-02-03 06:00:00|1807.06|1806.56|1805.58|1805.08|1807.19|1806.69|1805.07|1804.66|4122
1643871600000|2022-02-03 07:00:00|1805.59|1805.09|1804.88|1804.38|1806.39|1805.89|1803.43|1802.98|5240
1643875200000|2022-02-03 08:00:00|1804.81|1804.31|1805.54|1805.04|1805.55|1805.15|1802.93|1802.51|6186
1643878800000|2022-02-03 09:00:00|1805.52|1805.02|1803.63|1803.13|1806.39|1805.99|1803.25|1802.75|4894
1643882400000|2022-02-03 10:00:00|1803.64|1803.14|1803.51|1803.01|1804.47|1804.04|1802.45|1802.05|5028
1643886000000|2022-02-03 11:00:00|1803.5|1803|1804.54|1804.04|1805.47|1805.06|1802.53|1802.14|4776
1643889600000|2022-02-03 12:00:00|1804.4|1804.1|1802.36|1801.86|1805.13|1804.63|1800.8|1800.42|11829
1643893200000|2022-02-03 13:00:00|1802.37|1801.87|1802.85|1802.35|1804.95|1804.55|1800.26|1799.81|14781
1643896800000|2022-02-03 14:00:00|1802.93|1802.43|1791.74|1791.24|1805.44|1805.02|1788.83|1788.5|19461
1643900400000|2022-02-03 15:00:00|1791.75|1791.25|1803.32|1803.02|1804.5|1804.09|1790.58|1790.08|18807
1643904000000|2022-02-03 16:00:00|1803.34|1803.04|1807.08|1806.78|1807.95|1807.53|1801.38|1800.91|15172
1643907600000|2022-02-03 17:00:00|1807.13|1806.83|1804.35|1803.85|1807.4|1807|1803.72|1803.36|10776
1643911200000|2022-02-03 18:00:00|1804.23|1803.93|1805.66|1805.16|1805.75|1805.36|1803.32|1803|7986
1643914800000|2022-02-03 19:00:00|1805.67|1805.17|1805.39|1804.89|1806.99|1806.59|1804.72|1804.32|6610
1643918400000|2022-02-03 20:00:00|1805.38|1804.88|1805.45|1804.95|1806.72|1806.26|1805.23|1804.86|6116
1643922000000|2022-02-03 21:00:00|1805.51|1805.01|1805.07|1804.57|1806.63|1806.24|1804.85|1804.39|4119
1643929200000|2022-02-03 23:00:00|1805.63|1805.13|1806.05|1805.55|1806.83|1806.33|1805.11|1804.61|2465
1643932800000|2022-02-04 00:00:00|1806.01|1805.51|1806.24|1805.74|1806.52|1806.08|1805.29|1804.79|3586
1643936400000|2022-02-04 01:00:00|1806.25|1805.75|1807.51|1807.01|1807.65|1807.28|1806.16|1805.67|5095
1643940000000|2022-02-04 02:00:00|1807.52|1807.02|1806.44|1805.94|1807.88|1807.43|1806.15|1805.65|3865
1643943600000|2022-02-04 03:00:00|1806.43|1805.93|1806.83|1806.33|1807.24|1806.86|1806.06|1805.64|2971
1643947200000|2022-02-04 04:00:00|1806.81|1806.31|1806.84|1806.34|1808.26|1807.85|1806.63|1806.18|3565
1643950800000|2022-02-04 05:00:00|1806.79|1806.29|1806.87|1806.37|1807.72|1807.27|1806.64|1806.22|3456
1643954400000|2022-02-04 06:00:00|1806.88|1806.38|1807.34|1806.84|1807.51|1807.14|1806.01|1805.6|4241
1643958000000|2022-02-04 07:00:00|1807.27|1806.77|1807.67|1807.17|1809.56|1809.06|1806.4|1806.09|9571
1643961600000|2022-02-04 08:00:00|1807.65|1807.15|1808.93|1808.43|1810.27|1809.9|1806.41|1806.02|10221
1643965200000|2022-02-04 09:00:00|1808.94|1808.44|1811.34|1810.84|1812.23|1811.78|1808.6|1808.2|8153
1643968800000|2022-02-04 10:00:00|1811.27|1810.97|1813.52|1813.22|1814.74|1814.33|1811.11|1810.77|8939
1643972400000|2022-02-04 11:00:00|1813.56|1813.26|1811.2|1810.9|1813.76|1813.43|1809.92|1809.56|8123
1643976000000|2022-02-04 12:00:00|1811.19|1810.89|1811.28|1810.78|1812.75|1812.32|1810.19|1809.8|7308
1643979600000|2022-02-04 13:00:00|1811.3|1810.8|1795.78|1795.28|1815.21|1814.82|1795.24|1794.74|17075
1643983200000|2022-02-04 14:00:00|1795.76|1795.26|1804.58|1804.28|1807.48|1807.07|1792.48|1791.98|17484
1643986800000|2022-02-04 15:00:00|1804.5|1804.2|1804.12|1803.82|1810.66|1810.31|1803.66|1803.31|17565
1643990400000|2022-02-04 16:00:00|1804.11|1803.81|1807.21|1806.71|1808.22|1807.83|1803.3|1802.93|12574
1643994000000|2022-02-04 17:00:00|1807.24|1806.74|1806.63|1806.13|1808.93|1808.54|1805.83|1805.43|7985
1643997600000|2022-02-04 18:00:00|1806.65|1806.15|1807.93|1807.43|1808.35|1807.85|1806.23|1805.81|6297
1644001200000|2022-02-04 19:00:00|1808.01|1807.51|1807.15|1806.65|1808.92|1808.42|1806.06|1805.65|5402
1644004800000|2022-02-04 20:00:00|1807.14|1806.64|1808.41|1807.91|1808.53|1808.03|1806.32|1805.82|5789
1644008400000|2022-02-04 21:00:00|1808.38|1807.88|1807.47|1806.97|1810.5|1808.15|1807.15|1802.93|3128
1644188400000|2022-02-06 23:00:00|1808.2|1807.7|1810.37|1809.87|1811.8|1811.31|1807.85|1807.35|5316
1644192000000|2022-02-07 00:00:00|1810.38|1809.88|1813.51|1813.01|1813.78|1813.42|1810.38|1809.88|5560
1644195600000|2022-02-07 01:00:00|1813.61|1813.11|1810.62|1810.12|1815.62|1815.32|1808.94|1808.55|11033
1644199200000|2022-02-07 02:00:00|1810.61|1810.11|1809.91|1809.41|1811.46|1810.96|1809.84|1809.34|5781
1644202800000|2022-02-07 03:00:00|1809.93|1809.43|1810.15|1809.65|1811.22|1810.78|1809.52|1809.02|4969
1644206400000|2022-02-07 04:00:00|1810.19|1809.69|1810.83|1810.33|1811.24|1810.74|1810|1809.5|3083
1644210000000|2022-02-07 05:00:00|1810.82|1810.32|1810.61|1810.11|1811.23|1810.73|1809.7|1809.27|4145
1644213600000|2022-02-07 06:00:00|1810.6|1810.1|1809.9|1809.4|1811.56|1811.14|1808.92|1808.52|5730
1644217200000|2022-02-07 07:00:00|1809.98|1809.48|1813.22|1812.92|1813.34|1812.92|1809.82|1809.32|8183
1644220800000|2022-02-07 08:00:00|1813.21|1812.91|1813.36|1812.86|1814.36|1814.06|1810.16|1809.77|10839
1644224400000|2022-02-07 09:00:00|1813.25|1812.95|1812.69|1812.19|1813.68|1813.38|1811.33|1810.93|8446
1644228000000|2022-02-07 10:00:00|1812.71|1812.21|1810.59|1810.29|1812.8|1812.4|1810.44|1810.1|7116
1644231600000|2022-02-07 11:00:00|1810.6|1810.3|1813.81|1813.51|1814.24|1813.84|1810.54|1810.18|7017
1644235200000|2022-02-07 12:00:00|1813.92|1813.42|1813.45|1813.15|1814.56|1814.18|1812.11|1811.73|7040
1644238800000|2022-02-07 13:00:00|1813.44|1813.14|1814.27|1813.77|1817.37|1817.07|1811.89|1811.47|13180
1644242400000|2022-02-07 14:00:00|1814.23|1813.73|1814.32|1813.82|1816.39|1815.94|1812.67|1812.31|13497
1644246000000|2022-02-07 15:00:00|1814.31|1813.81|1816.18|1815.68|1816.83|1816.53|1812.08|1811.78|13425
1644249600000|2022-02-07 16:00:00|1816.21|1815.71|1817.52|1817.22|1818.69|1818.35|1814.48|1814.09|10998
1644253200000|2022-02-07 17:00:00|1817.53|1817.23|1820.18|1819.88|1820.46|1820.08|1817.12|1816.72|8436
1644256800000|2022-02-07 18:00:00|1820.17|1819.87|1821.47|1820.97|1821.54|1821.17|1819.82|1819.45|7253
1644260400000|2022-02-07 19:00:00|1821.45|1820.95|1822.52|1822.22|1823.87|1823.48|1820.96|1820.57|7045
1644264000000|2022-02-07 20:00:00|1822.53|1822.23|1821.74|1821.44|1822.93|1822.55|1820.43|1820.06|6800
1644267600000|2022-02-07 21:00:00|1821.73|1821.43|1820.67|1820.17|1822.25|1821.75|1820.6|1820.1|2873
1644274800000|2022-02-07 23:00:00|1821.03|1820.53|1822.32|1821.82|1822.4|1822|1821.01|1820.51|2463
1644278400000|2022-02-08 00:00:00|1822.34|1821.84|1821.02|1820.52|1822.34|1821.9|1820.61|1820.11|3256
1644282000000|2022-02-08 01:00:00|1821.01|1820.51|1822.4|1821.9|1822.61|1822.25|1820.49|1820.07|6312
1644285600000|2022-02-08 02:00:00|1822.42|1821.92|1822.35|1821.85|1823.55|1823.19|1821.86|1821.44|5213
1644289200000|2022-02-08 03:00:00|1822.36|1821.86|1822.19|1821.69|1823.54|1823.09|1821.91|1821.54|3459
1644292800000|2022-02-08 04:00:00|1822.18|1821.68|1821.66|1821.16|1822.62|1822.21|1821.27|1820.84|3064
1644296400000|2022-02-08 05:00:00|1821.68|1821.18|1820.59|1820.09|1821.9|1821.5|1819.2|1818.72|5793
1644300000000|2022-02-08 06:00:00|1820.57|1820.07|1819.83|1819.33|1821.29|1820.85|1819.65|1819.17|5332
1644303600000|2022-02-08 07:00:00|1819.84|1819.34|1817.63|1817.13|1820.32|1819.82|1815.73|1815.23|9571
1644307200000|2022-02-08 08:00:00|1817.64|1817.14|1819.56|1819.06|1820.77|1820.43|1817.47|1816.97|9260
1644310800000|2022-02-08 09:00:00|1819.61|1819.11|1820.11|1819.81|1820.38|1819.98|1817.71|1817.27|6115
1644314400000|2022-02-08 10:00:00|1820.19|1819.69|1819.34|1818.84|1821.34|1820.92|1818.73|1818.33|6313
1644318000000|2022-02-08 11:00:00|1819.37|1818.87|1818.39|1817.89|1819.61|1819.25|1817.55|1817.16|5913
1644321600000|2022-02-08 12:00:00|1818.4|1817.9|1818.02|1817.52|1819.26|1818.91|1817.48|1817.07|6106
1644325200000|2022-02-08 13:00:00|1818.03|1817.53|1824.35|1823.85|1825.03|1824.61|1817.67|1817.23|11803
1644328800000|2022-02-08 14:00:00|1824.33|1823.83|1822.54|1822.04|1824.73|1824.35|1820.38|1819.88|13322
1644332400000|2022-02-08 15:00:00|1822.4|1822.1|1824.84|1824.34|1828.65|1828.28|1822.05|1821.63|13009
1644336000000|2022-02-08 16:00:00|1824.83|1824.33|1826.67|1826.17|1826.74|1826.35|1824.72|1824.22|7697
1644339600000|2022-02-08 17:00:00|1826.68|1826.18|1827.75|1827.25|1828.25|1827.75|1826.54|1826.15|6119
1644343200000|2022-02-08 18:00:00|1827.77|1827.27|1828.44|1827.94|1828.62|1828.12|1826.33|1825.83|5941
1644346800000|2022-02-08 19:00:00|1828.46|1827.96|1827.27|1826.77|1829.08|1828.68|1826.99|1826.58|5508
1644350400000|2022-02-08 20:00:00|1827.26|1826.76|1827.29|1826.79|1828.14|1827.69|1826.81|1826.31|5306
1644354000000|2022-02-08 21:00:00|1827.31|1826.81|1826.15|1825.65|1827.34|1826.9|1825.94|1825.44|2876
1644361200000|2022-02-08 23:00:00|1826.07|1825.57|1826.2|1825.7|1826.63|1826.13|1825.79|1825.29|2415
1644364800000|2022-02-09 00:00:00|1826.22|1825.72|1825.77|1825.27|1826.3|1825.8|1825.37|1824.87|2798
1644368400000|2022-02-09 01:00:00|1825.76|1825.26|1827.08|1826.58|1827.11|1826.61|1825.46|1824.96|5388
1644372000000|2022-02-09 02:00:00|1827.07|1826.57|1827.86|1827.36|1828.5|1828|1826.73|1826.27|5559
1644375600000|2022-02-09 03:00:00|1827.87|1827.37|1828.4|1827.9|1829.01|1828.51|1827.85|1827.35|3877
1644379200000|2022-02-09 04:00:00|1828.39|1827.89|1827.6|1827.1|1828.8|1828.3|1827.56|1827.06|2886
1644382800000|2022-02-09 05:00:00|1827.59|1827.09|1827.77|1827.27|1829.44|1828.94|1827.44|1826.94|3472
1644386400000|2022-02-09 06:00:00|1827.76|1827.26|1827.77|1827.27|1828.5|1828|1826.72|1826.22|5494
1644390000000|2022-02-09 07:00:00|1827.79|1827.29|1827.02|1826.52|1828.58|1828.08|1826.05|1825.55|6779
1644393600000|2022-02-09 08:00:00|1827.03|1826.53|1826.69|1826.19|1828.55|1828.05|1826.48|1826.03|7436
1644397200000|2022-02-09 09:00:00|1826.76|1826.26|1828.06|1827.56|1828.16|1827.66|1826.47|1825.97|5145
1644400800000|2022-02-09 10:00:00|1828.05|1827.55|1827.21|1826.71|1828.69|1828.19|1827.05|1826.57|4845
1644404400000|2022-02-09 11:00:00|1827.2|1826.7|1827.16|1826.66|1827.61|1827.11|1825.98|1825.48|5553
1644408000000|2022-02-09 12:00:00|1827.18|1826.68|1828.43|1827.93|1828.75|1828.25|1826.48|1825.98|7414
1644411600000|2022-02-09 13:00:00|1828.51|1828.01|1826.31|1825.81|1832.92|1832.42|1826.24|1825.74|13366
1644415200000|2022-02-09 14:00:00|1826.28|1825.78|1828.93|1828.43|1831.31|1831.01|1824.91|1824.51|12549
1644418800000|2022-02-09 15:00:00|1828.94|1828.44|1828.73|1828.23|1831.88|1831.41|1827.45|1827.15|10740
1644422400000|2022-02-09 16:00:00|1828.76|1828.26|1832.83|1832.33|1833.68|1833.26|1828.52|1828.15|8084
1644426000000|2022-02-09 17:00:00|1832.88|1832.38|1834.42|1833.92|1836.13|1835.67|1832.86|1832.36|8189
1644429600000|2022-02-09 18:00:00|1834.41|1833.91|1834.93|1834.43|1836.09|1835.66|1834.08|1833.58|7129
1644433200000|2022-02-09 19:00:00|1834.94|1834.44|1833.63|1833.13|1834.96|1834.55|1833.27|1832.87|4798
1644436800000|2022-02-09 20:00:00|1833.6|1833.3|1833.61|1833.11|1833.76|1833.38|1831.48|1830.98|6314
1644440400000|2022-02-09 21:00:00|1833.6|1833.1|1833.64|1833.14|1833.64|1833.2|1832.76|1832.26|2569
1644447600000|2022-02-09 23:00:00|1833.44|1832.94|1832.86|1832.36|1833.82|1833.32|1832.85|1832.35|2099
1644451200000|2022-02-10 00:00:00|1832.85|1832.35|1832.89|1832.39|1832.95|1832.5|1831.84|1831.34|3003
1644454800000|2022-02-10 01:00:00|1832.9|1832.4|1834.17|1833.67|1834.67|1834.37|1832.32|1831.88|6356
1644458400000|2022-02-10 02:00:00|1834.21|1833.71|1834.54|1834.04|1835.08|1834.58|1833.73|1833.23|4300
1644462000000|2022-02-10 03:00:00|1834.57|1834.07|1834.39|1833.89|1834.82|1834.32|1833.95|1833.45|3554
1644465600000|2022-02-10 04:00:00|1834.32|1833.82|1834.38|1833.88|1834.76|1834.27|1834.16|1833.66|2635
1644469200000|2022-02-10 05:00:00|1834.35|1833.85|1834.73|1834.23|1835.03|1834.63|1833.76|1833.26|2852
1644472800000|2022-02-10 06:00:00|1834.74|1834.24|1834.58|1834.08|1835.28|1834.88|1833.91|1833.5|5562
1644476400000|2022-02-10 07:00:00|1834.59|1834.09|1834.96|1834.46|1836.28|1835.98|1833.93|1833.53|6809
1644480000000|2022-02-10 08:00:00|1834.95|1834.45|1832.38|1831.88|1835.08|1834.6|1830.54|1830.2|7934
1644483600000|2022-02-10 09:00:00|1832.37|1831.87|1832.83|1832.33|1833.25|1832.75|1831.05|1830.64|6322
1644487200000|2022-02-10 10:00:00|1832.84|1832.34|1833.39|1832.89|1833.72|1833.22|1832.37|1831.9|4789
1644490800000|2022-02-10 11:00:00|1833.36|1832.86|1832.65|1832.15|1833.96|1833.58|1832.54|1832.04|4150
1644494400000|2022-02-10 12:00:00|1832.64|1832.14|1832.07|1831.57|1833.09|1832.63|1830.85|1830.5|5815
1644498000000|2022-02-10 13:00:00|1832.1|1831.6|1830.72|1830.22|1837.53|1837.03|1821.93|1821.43|16893
1644501600000|2022-02-10 14:00:00|1830.73|1830.23|1831.77|1831.27|1834.35|1833.92|1825.56|1825.06|18747
1644505200000|2022-02-10 15:00:00|1831.78|1831.28|1835.88|1835.38|1840.86|1840.36|1830.47|1830.01|17777
1644508800000|2022-02-10 16:00:00|1835.9|1835.4|1841.88|1841.38|1842.24|1841.75|1835.63|1835.21|13495
1644512400000|2022-02-10 17:00:00|1841.9|1841.4|1835.53|1835.03|1842.06|1841.56|1832.27|1831.77|11609
1644516000000|2022-02-10 18:00:00|1835.59|1835.09|1835.66|1835.16|1838.01|1837.51|1833.77|1833.27|14892
1644519600000|2022-02-10 19:00:00|1835.65|1835.15|1830.05|1829.55|1836.17|1835.67|1829.08|1828.64|11377
1644523200000|2022-02-10 20:00:00|1830.08|1829.58|1827.43|1826.93|1830.59|1830.09|1826.77|1826.42|11726
1644526800000|2022-02-10 21:00:00|1827.51|1827.01|1827.08|1826.58|1827.93|1827.46|1825.91|1825.41|5880
1644534000000|2022-02-10 23:00:00|1826.86|1826.36|1827.12|1826.62|1828.34|1827.84|1826.5|1826|4799
1644537600000|2022-02-11 00:00:00|1827.16|1826.66|1826.44|1825.94|1827.54|1827.04|1825.06|1824.56|5161
1644541200000|2022-02-11 01:00:00|1826.36|1825.86|1826.04|1825.54|1826.37|1825.87|1824.04|1823.54|8777
1644544800000|2022-02-11 02:00:00|1826.06|1825.56|1827.06|1826.56|1827.3|1826.87|1825.21|1824.71|5469
1644548400000|2022-02-11 03:00:00|1827.07|1826.57|1825.28|1824.78|1827.08|1826.58|1825.24|1824.74|4054
1644552000000|2022-02-11 04:00:00|1825.29|1824.79|1824.49|1823.99|1825.54|1825.09|1823.4|1822.92|5291
1644555600000|2022-02-11 05:00:00|1824.48|1823.98|1824.85|1824.35|1825.66|1825.27|1823.99|1823.54|5072
1644559200000|2022-02-11 06:00:00|1824.88|1824.38|1823.26|1822.76|1824.95|1824.45|1822.3|1821.8|7103
1644562800000|2022-02-11 07:00:00|1823.24|1822.74|1826.39|1826.09|1826.51|1826.18|1821.09|1820.79|10187
1644566400000|2022-02-11 08:00:00|1826.36|1826.06|1826.85|1826.35|1827.91|1827.48|1825.5|1825.09|9572
1644570000000|2022-02-11 09:00:00|1826.82|1826.32|1826.3|1825.8|1827.59|1827.15|1825.48|1824.98|6949
1644573600000|2022-02-11 10:00:00|1826.33|1825.83|1826.4|1825.9|1828.08|1827.73|1825.4|1824.98|5424
1644577200000|2022-02-11 11:00:00|1826.41|1825.91|1827.56|1827.06|1827.96|1827.46|1825.57|1825.07|5574
1644580800000|2022-02-11 12:00:00|1827.54|1827.04|1830.75|1830.25|1831.95|1831.45|1825.9|1825.49|8804
1644584400000|2022-02-11 13:00:00|1830.82|1830.32|1827.63|1827.13|1833.66|1833.16|1825.26|1824.76|13569
1644588000000|2022-02-11 14:00:00|1827.64|1827.14|1830.03|1829.53|1832.74|1832.24|1827.48|1826.98|12916
1644591600000|2022-02-11 15:00:00|1830.07|1829.57|1836.21|1835.71|1837.38|1837.08|1830.04|1829.54|15089
1644595200000|2022-02-11 16:00:00|1836.19|1835.69|1837.04|1836.54|1837.33|1836.91|1832.99|1832.55|11175
1644598800000|2022-02-11 17:00:00|1837.02|1836.52|1840.83|1840.33|1841.19|1840.78|1836.72|1836.31|10997
1644602400000|2022-02-11 18:00:00|1840.84|1840.34|1857.46|1856.96|1860.56|1860.06|1839.72|1839.22|16609
1644606000000|2022-02-11 19:00:00|1857.47|1856.97|1859.19|1858.69|1862.54|1862.04|1851.75|1851.25|21216
1644609600000|2022-02-11 20:00:00|1859.31|1858.81|1861.53|1861.03|1865.7|1865.2|1857.86|1857.36|16757
1644613200000|2022-02-11 21:00:00|1861.56|1861.06|1859.38|1858.88|1863.99|1863.49|1857.59|1856.12|7905
1644793200000|2022-02-13 23:00:00|1860.16|1859.66|1859.88|1859.38|1862.08|1861.58|1855.78|1855.28|7959
1644796800000|2022-02-14 00:00:00|1859.93|1859.43|1858.21|1857.71|1861.07|1860.57|1857.96|1857.46|6894
1644800400000|2022-02-14 01:00:00|1858.23|1857.73|1859.88|1859.38|1860.54|1860.04|1857.32|1856.82|11754
1644804000000|2022-02-14 02:00:00|1859.87|1859.37|1855.14|1854.64|1859.97|1859.47|1854.24|1853.74|7970
1644807600000|2022-02-14 03:00:00|1855.13|1854.63|1853.39|1852.89|1855.15|1854.65|1852.52|1852.02|5593
1644811200000|2022-02-14 04:00:00|1853.35|1852.85|1852.21|1851.71|1853.95|1853.45|1851.67|1851.24|4353
1644814800000|2022-02-14 05:00:00|1852.2|1851.7|1854.94|1854.44|1855.15|1854.65|1851.9|1851.4|5451
1644818400000|2022-02-14 06:00:00|1854.95|1854.45|1853.47|1852.97|1855.18|1854.77|1851.89|1851.39|6836
1644822000000|2022-02-14 07:00:00|1853.44|1852.94|1854.66|1854.16|1855.57|1855.07|1851.08|1850.58|9225
1644825600000|2022-02-14 08:00:00|1854.65|1854.15|1857.07|1856.57|1858.79|1858.29|1852.47|1851.97|11549
1644829200000|2022-02-14 09:00:00|1857.06|1856.56|1857.66|1857.16|1857.75|1857.25|1853.76|1853.44|9541
1644832800000|2022-02-14 10:00:00|1857.68|1857.18|1855.88|1855.38|1858.19|1857.71|1854.61|1854.2|6946
1644836400000|2022-02-14 11:00:00|1855.89|1855.39|1856.74|1856.24|1857.13|1856.69|1854.35|1853.85|6776
1644840000000|2022-02-14 12:00:00|1856.7|1856.2|1856.02|1855.52|1858.55|1858.15|1851.62|1851.12|10590
1644843600000|2022-02-14 13:00:00|1855.99|1855.49|1861.82|1861.32|1863.17|1862.73|1853.41|1853.04|16623
1644847200000|2022-02-14 14:00:00|1861.81|1861.31|1866.7|1866.4|1867.02|1866.57|1860.23|1859.84|15060
1644850800000|2022-02-14 15:00:00|1866.71|1866.41|1868.38|1868.08|1871.24|1870.91|1864.34|1863.93|15688
1644854400000|2022-02-14 16:00:00|1868.4|1868.1|1862.12|1861.82|1869.24|1868.83|1860.48|1860.07|14385
1644858000000|2022-02-14 17:00:00|1862.07|1861.77|1864.8|1864.5|1864.88|1864.51|1860.83|1860.45|7907
1644861600000|2022-02-14 18:00:00|1864.79|1864.49|1871.43|1870.93|1873.19|1872.69|1864.23|1863.76|10139
1644865200000|2022-02-14 19:00:00|1871.41|1870.91|1868.45|1867.95|1874.49|1874.02|1868.09|1867.59|13318
1644868800000|2022-02-14 20:00:00|1868.38|1867.88|1872.15|1871.65|1873.87|1873.37|1868.38|1867.88|10870
1644872400000|2022-02-14 21:00:00|1872.18|1871.68|1871.33|1870.83|1873.52|1873.02|1870.21|1869.71|4490
1644879600000|2022-02-14 23:00:00|1872.02|1871.52|1871.39|1870.89|1872.1|1871.6|1870.66|1870.16|3187
1644883200000|2022-02-15 00:00:00|1871.4|1870.9|1872.26|1871.76|1872.43|1872.03|1870.86|1870.36|4070
1644886800000|2022-02-15 01:00:00|1872.24|1871.74|1871.32|1870.82|1872.58|1872.08|1870.4|1869.9|7345
1644890400000|2022-02-15 02:00:00|1871.34|1870.84|1876.61|1876.11|1877.14|1876.64|1870.81|1870.31|6983
1644894000000|2022-02-15 03:00:00|1876.62|1876.12|1877.74|1877.24|1879.38|1878.88|1876.44|1875.94|5818
1644897600000|2022-02-15 04:00:00|1877.75|1877.25|1877.73|1877.23|1879.31|1878.92|1876.89|1876.44|4208
1644901200000|2022-02-15 05:00:00|1877.72|1877.22|1878.22|1877.72|1879.72|1879.22|1877|1876.5|7238
1644904800000|2022-02-15 06:00:00|1878.23|1877.73|1879.07|1878.57|1879.83|1879.33|1877.95|1877.49|6491
1644908400000|2022-02-15 07:00:00|1879.09|1878.59|1875.99|1875.49|1879.33|1878.83|1875.53|1875.05|7760
1644912000000|2022-02-15 08:00:00|1875.96|1875.46|1861.87|1861.37|1877.46|1877.13|1857.68|1857.18|14946
1644915600000|2022-02-15 09:00:00|1861.88|1861.38|1858.07|1857.57|1862.08|1861.58|1852.73|1852.23|11688
1644919200000|2022-02-15 10:00:00|1858.03|1857.53|1855.31|1854.81|1858.09|1857.59|1854.47|1853.99|8893
1644922800000|2022-02-15 11:00:00|1855.3|1854.8|1852.82|1852.32|1856.38|1855.88|1850.28|1849.78|8152
1644926400000|2022-02-15 12:00:00|1852.84|1852.34|1850.43|1849.93|1853.46|1853.16|1844.85|1844.35|10874
1644930000000|2022-02-15 13:00:00|1850.44|1849.94|1850.7|1850.2|1853.99|1853.49|1844.97|1844.59|15457
1644933600000|2022-02-15 14:00:00|1850.69|1850.19|1849.07|1848.57|1857.46|1857.16|1847.26|1846.76|15828
1644937200000|2022-02-15 15:00:00|1849.17|1848.67|1848.21|1847.71|1853.23|1852.73|1847.1|1846.69|12662
1644940800000|2022-02-15 16:00:00|1848.22|1847.72|1852.85|1852.35|1852.97|1852.47|1846.75|1846.25|11231
1644944400000|2022-02-15 17:00:00|1852.86|1852.36|1853.21|1852.71|1854.08|1853.58|1850.03|1849.53|9030
1644948000000|2022-02-15 18:00:00|1853.07|1852.57|1855.53|1855.03|1856.83|1856.43|1852.89|1852.39|7417
1644951600000|2022-02-15 19:00:00|1855.41|1854.91|1854.64|1854.34|1855.85|1855.39|1853.28|1852.81|6040
1644955200000|2022-02-15 20:00:00|1854.66|1854.36|1853.75|1853.25|1856.54|1856.13|1851.95|1851.45|8479
1644958800000|2022-02-15 21:00:00|1853.68|1853.18|1853.78|1853.28|1854.15|1853.65|1851.82|1851.32|3431
1644966000000|2022-02-15 23:00:00|1853.99|1853.49|1853.29|1852.79|1855.02|1854.52|1853.01|1852.51|2930
1644969600000|2022-02-16 00:00:00|1853.32|1852.82|1852.42|1851.92|1853.51|1853.01|1851.82|1851.32|3226
1644973200000|2022-02-16 01:00:00|1852.43|1851.93|1852.8|1852.3|1853.15|1852.65|1850.57|1850.07|6969
1644976800000|2022-02-16 02:00:00|1852.79|1852.29|1852.7|1852.2|1853.36|1852.91|1851.71|1851.32|5410
1644980400000|2022-02-16 03:00:00|1852.71|1852.21|1853.06|1852.56|1853.27|1852.77|1851.68|1851.18|3911
1644984000000|2022-02-16 04:00:00|1853.07|1852.57|1853.17|1852.67|1853.6|1853.1|1852.7|1852.26|2922
1644987600000|2022-02-16 05:00:00|1853.16|1852.66|1854.63|1854.13|1855.07|1854.57|1852.53|1852.03|4751
1644991200000|2022-02-16 06:00:00|1854.64|1854.14|1855.49|1854.99|1856.36|1855.86|1853.58|1853.08|5458
1644994800000|2022-02-16 07:00:00|1855.6|1855.1|1855.53|1855.03|1857|1856.7|1854.46|1853.96|6701
1644998400000|2022-02-16 08:00:00|1855.54|1855.04|1857.28|1856.98|1857.87|1857.5|1855.34|1854.84|7339
1645002000000|2022-02-16 09:00:00|1857.24|1856.94|1858.73|1858.43|1859.23|1858.84|1856.41|1856.02|6949
1645005600000|2022-02-16 10:00:00|1858.75|1858.45|1855|1854.7|1859.88|1859.52|1854.19|1853.89|7019
1645009200000|2022-02-16 11:00:00|1854.95|1854.65|1856.74|1856.24|1856.76|1856.4|1854.27|1853.91|5102
1645012800000|2022-02-16 12:00:00|1856.75|1856.25|1853.27|1852.77|1856.75|1856.35|1851.55|1851.25|7526
1645016400000|2022-02-16 13:00:00|1853.26|1852.76|1858.91|1858.61|1859.29|1858.94|1851.71|1851.34|14335
1645020000000|2022-02-16 14:00:00|1859.01|1858.51|1862.19|1861.69|1865.19|1864.79|1857.83|1857.51|14530
1645023600000|2022-02-16 15:00:00|1862.01|1861.71|1862.93|1862.63|1863.88|1863.46|1860.28|1859.97|12489
1645027200000|2022-02-16 16:00:00|1862.88|1862.58|1865.43|1865.13|1866.24|1865.89|1861.66|1861.27|9372
1645030800000|2022-02-16 17:00:00|1865.44|1865.14|1869.25|1868.95|1870.28|1869.96|1865.31|1864.96|9968
1645034400000|2022-02-16 18:00:00|1869.23|1868.93|1866.63|1866.13|1870.76|1870.4|1865.62|1865.25|10592
1645038000000|2022-02-16 19:00:00|1866.66|1866.16|1870.77|1870.27|1872.55|1872.11|1865.57|1865.07|15522
1645041600000|2022-02-16 20:00:00|1870.78|1870.28|1872.51|1872.21|1872.83|1872.43|1869.12|1868.71|10375
1645045200000|2022-02-16 21:00:00|1872.54|1872.24|1869.98|1869.48|1872.68|1872.36|1867.65|1867.26|5498
1645052400000|2022-02-16 23:00:00|1870.03|1869.53|1870.25|1869.75|1871.1|1870.71|1869.59|1869.09|3782
1645056000000|2022-02-17 00:00:00|1870.26|1869.76|1871.3|1870.8|1871.94|1871.49|1870.22|1869.76|4727
1645059600000|2022-02-17 01:00:00|1871.31|1870.81|1870.47|1869.97|1872.1|1871.69|1868.5|1868.05|8445
1645063200000|2022-02-17 02:00:00|1870.49|1869.99|1869.19|1868.69|1870.83|1870.43|1868.05|1867.61|6239
1645066800000|2022-02-17 03:00:00|1869.18|1868.68|1875.3|1874.8|1875.3|1874.86|1868|1867.6|7071
1645070400000|2022-02-17 04:00:00|1875.28|1874.78|1874.09|1873.59|1876.64|1876.14|1871.83|1871.33|13550
1645074000000|2022-02-17 05:00:00|1874.06|1873.56|1875.4|1874.9|1875.49|1875.11|1870.78|1870.48|9483
1645077600000|2022-02-17 06:00:00|1875.41|1874.91|1875.54|1875.04|1877.52|1877.02|1873.17|1872.67|10077
1645081200000|2022-02-17 07:00:00|1875.55|1875.05|1876.38|1876.08|1877.15|1876.65|1874.07|1873.57|8932
1645084800000|2022-02-17 08:00:00|1876.35|1876.05|1886.38|1886.08|1891.29|1890.79|1875.55|1875.19|14712
1645088400000|2022-02-17 09:00:00|1886.46|1885.96|1888.68|1888.18|1893.6|1893.12|1885.07|1884.63|13276
1645092000000|2022-02-17 10:00:00|1888.67|1888.17|1886.58|1886.08|1889.97|1889.59|1884.31|1883.88|9481
1645095600000|2022-02-17 11:00:00|1886.59|1886.09|1883.83|1883.53|1886.78|1886.41|1883.45|1883.07|7182
1645099200000|2022-02-17 12:00:00|1883.85|1883.55|1886.9|1886.6|1887.87|1887.53|1883.01|1882.64|8552
1645102800000|2022-02-17 13:00:00|1886.91|1886.61|1896.19|1895.69|1898.03|1897.64|1885.88|1885.58|16986
1645106400000|2022-02-17 14:00:00|1896.2|1895.7|1893.72|1893.22|1896.78|1896.37|1886.14|1885.84|18307
1645110000000|2022-02-17 15:00:00|1893.71|1893.21|1895.59|1895.29|1896.53|1896.23|1892.59|1892.09|14664
1645113600000|2022-02-17 16:00:00|1895.58|1895.28|1895.8|1895.5|1899.65|1899.25|1893.27|1892.91|13754
1645117200000|2022-02-17 17:00:00|1895.82|1895.52|1897.88|1897.58|1900.39|1900.07|1895.44|1895.12|12153
1645120800000|2022-02-17 18:00:00|1897.86|1897.56|1897.35|1897.05|1901.41|1901.05|1897.19|1896.81|11484
1645124400000|2022-02-17 19:00:00|1897.36|1897.06|1900.12|1899.82|1901.08|1900.78|1896.84|1896.49|9102
1645128000000|2022-02-17 20:00:00|1900.11|1899.81|1898.82|1898.52|1900.41|1900|1897.42|1897.02|9063
1645131600000|2022-02-17 21:00:00|1898.83|1898.53|1898.7|1898.2|1899.26|1898.86|1897.84|1897.34|4352
1645138800000|2022-02-17 23:00:00|1899.18|1898.68|1900.34|1899.84|1900.6|1900.1|1898.54|1898.04|3783
1645142400000|2022-02-18 00:00:00|1900.39|1899.89|1899.85|1899.35|1902.78|1902.3|1899.69|1899.32|5195
1645146000000|2022-02-18 01:00:00|1899.84|1899.34|1890.65|1890.15|1899.87|1899.57|1888.67|1888.17|12201
1645149600000|2022-02-18 02:00:00|1890.56|1890.06|1891.18|1890.68|1892.3|1891.8|1888.86|1888.36|8751
1645153200000|2022-02-18 03:00:00|1891.16|1890.66|1891.4|1890.9|1892.21|1891.72|1890.75|1890.39|5380
1645156800000|2022-02-18 04:00:00|1891.31|1891.01|1890.76|1890.26|1891.59|1891.12|1889.76|1889.35|4443
1645160400000|2022-02-18 05:00:00|1890.72|1890.22|1892.08|1891.78|1893.73|1893.32|1890.48|1889.98|6895
1645164000000|2022-02-18 06:00:00|1892.15|1891.85|1892.16|1891.86|1893.43|1892.97|1891.21|1890.84|7421
1645167600000|2022-02-18 07:00:00|1892.13|1891.83|1891.86|1891.56|1893.23|1892.86|1890.11|1889.67|8162
1645171200000|2022-02-18 08:00:00|1891.85|1891.55|1895.54|1895.04|1896.17|1895.75|1891.85|1891.55|8868
1645174800000|2022-02-18 09:00:00|1895.53|1895.03|1895.05|1894.55|1895.76|1895.37|1892.92|1892.56|7534
1645178400000|2022-02-18 10:00:00|1894.95|1894.65|1889.72|1889.42|1895.54|1895.15|1886.83|1886.41|9310
1645182000000|2022-02-18 11:00:00|1889.7|1889.4|1891.51|1891.01|1892.52|1892.22|1886.81|1886.43|7375
1645185600000|2022-02-18 12:00:00|1891.52|1891.02|1894.22|1893.72|1894.45|1894.12|1889.44|1889.14|7634
1645189200000|2022-02-18 13:00:00|1894.12|1893.82|1896.71|1896.41|1900.28|1899.94|1892.39|1892.02|15949
1645192800000|2022-02-18 14:00:00|1896.59|1896.29|1894.78|1894.48|1898.72|1898.42|1893.75|1893.45|14545
1645196400000|2022-02-18 15:00:00|1894.76|1894.46|1892.09|1891.79|1896.83|1896.44|1890.6|1890.3|13820
1645200000000|2022-02-18 16:00:00|1892.08|1891.78|1896.18|1895.88|1896.98|1896.59|1891.48|1891.18|12694
1645203600000|2022-02-18 17:00:00|1896.25|1895.95|1897.18|1896.68|1898.06|1897.75|1894.73|1894.23|10922
1645207200000|2022-02-18 18:00:00|1897.09|1896.79|1896.41|1895.91|1898.16|1897.82|1896.27|1895.88|8556
1645210800000|2022-02-18 19:00:00|1896.42|1895.92|1895.74|1895.44|1897.21|1896.83|1895.04|1894.64|7288
1645214400000|2022-02-18 20:00:00|1895.7|1895.4|1897.34|1896.84|1897.37|1896.95|1893.82|1893.41|9599
1645218000000|2022-02-18 21:00:00|1897|1896.5|1899.88|1896.09|1899.88|1899.35|1896.3|1895.54|4522
1645398000000|2022-02-20 23:00:00|1901.01|1900.51|1905.15|1904.65|1907.66|1906.38|1900.83|1897.54|6929
1645401600000|2022-02-21 00:00:00|1905.2|1904.7|1898.52|1898.22|1908.6|1908.1|1896.47|1896.17|7287
1645405200000|2022-02-21 01:00:00|1898.46|1898.16|1895.98|1895.48|1903.52|1903.22|1891.86|1891.56|13518
1645408800000|2022-02-21 02:00:00|1895.97|1895.47|1897.75|1897.25|1898.03|1897.61|1895.34|1894.84|6769
1645412400000|2022-02-21 03:00:00|1897.73|1897.23|1897.15|1896.65|1899.36|1898.97|1897.08|1896.65|5247
1645416000000|2022-02-21 04:00:00|1897.13|1896.63|1892.19|1891.69|1897.27|1896.97|1889.59|1889.12|5964
1645419600000|2022-02-21 05:00:00|1892.21|1891.71|1891.88|1891.38|1894.28|1893.86|1890.68|1890.32|7244
1645423200000|2022-02-21 06:00:00|1891.91|1891.41|1888.31|1887.81|1893.27|1892.88|1888.09|1887.59|6897
1645426800000|2022-02-21 07:00:00|1888.28|1887.78|1891.88|1891.58|1893.04|1892.66|1887.82|1887.43|8897
1645430400000|2022-02-21 08:00:00|1891.97|1891.67|1896.32|1896.02|1897.99|1897.61|1891.51|1891.13|9037
1645434000000|2022-02-21 09:00:00|1896.3|1896|1896.54|1896.24|1898.63|1898.29|1894.77|1894.42|7112
1645437600000|2022-02-21 10:00:00|1896.52|1896.22|1897.61|1897.31|1898.63|1898.26|1895.45|1895.07|6039
1645441200000|2022-02-21 11:00:00|1897.67|1897.17|1894.85|1894.55|1898.87|1898.57|1894.57|1894.19|7822
1645444800000|2022-02-21 12:00:00|1894.87|1894.57|1897.5|1897|1897.69|1897.23|1892.64|1892.34|8399
1645448400000|2022-02-21 13:00:00|1897.38|1897.08|1896.23|1895.73|1897.85|1897.47|1894.28|1893.95|11279
1645452000000|2022-02-21 14:00:00|1896.24|1895.74|1895.31|1895.01|1897.29|1896.99|1892.67|1892.37|10861
1645455600000|2022-02-21 15:00:00|1895.32|1895.02|1895.59|1895.29|1896.49|1896.19|1893.08|1892.64|8017
1645459200000|2022-02-21 16:00:00|1895.56|1895.26|1896.83|1896.33|1897.34|1897.02|1895.56|1895.26|4927
1645462800000|2022-02-21 17:00:00|1896.81|1896.31|1897.95|1897.65|1898.08|1897.72|1895.83|1895.43|5006
1645466400000|2022-02-21 18:00:00|1898.06|1897.56|1905.13|1904.63|1905.31|1905.01|1896.79|1896.39|5875
1645470000000|2022-02-21 19:00:00|1905.12|1904.62|1904.48|1903.98|1906.36|1905.86|1901.56|1901.06|3412
1645484400000|2022-02-21 23:00:00|1910.76|1908.35|1909.75|1909.25|1914.63|1914.13|1907.45|1905.81|10648
1645488000000|2022-02-22 00:00:00|1909.74|1909.24|1908.39|1907.89|1914.26|1913.87|1907.57|1907.07|9246
1645491600000|2022-02-22 01:00:00|1908.4|1907.9|1909.71|1909.21|1911.43|1911.05|1905.61|1905.11|13254
1645495200000|2022-02-22 02:00:00|1909.72|1909.22|1909.85|1909.35|1910.03|1909.66|1906.53|1906.19|10618
1645498800000|2022-02-22 03:00:00|1909.76|1909.46|1908.83|1908.33|1910.66|1910.24|1908.39|1907.99|8016
1645502400000|2022-02-22 04:00:00|1908.86|1908.36|1908.1|1907.6|1909.21|1908.71|1907.59|1907.09|5464
1645506000000|2022-02-22 05:00:00|1908.11|1907.61|1910.46|1909.96|1910.69|1910.19|1907.73|1907.28|6340
1645509600000|2022-02-22 06:00:00|1910.45|1909.95|1910.33|1909.83|1911.62|1911.12|1908.76|1908.26|8922
1645513200000|2022-02-22 07:00:00|1910.32|1909.82|1908.91|1908.61|1913.62|1913.12|1907.53|1907.23|12570
1645516800000|2022-02-22 08:00:00|1908.88|1908.58|1896.8|1896.3|1912.01|1911.65|1896.16|1895.66|15628
1645520400000|2022-02-22 09:00:00|1896.79|1896.29|1900.83|1900.53|1902.28|1901.98|1896.58|1896.24|13383
1645524000000|2022-02-22 10:00:00|1900.86|1900.56|1896.76|1896.46|1901.41|1901.02|1894.2|1893.79|14770
1645527600000|2022-02-22 11:00:00|1896.68|1896.38|1894.07|1893.77|1898.5|1898.14|1891.65|1891.27|13859
1645531200000|2022-02-22 12:00:00|1894.05|1893.75|1899.79|1899.29|1900.45|1900.08|1893.96|1893.66|12148
1645534800000|2022-02-22 13:00:00|1899.81|1899.31|1902.48|1901.98|1906.3|1905.91|1898.03|1897.63|15833
1645538400000|2022-02-22 14:00:00|1902.53|1902.03|1901.75|1901.25|1907.44|1907.06|1901.04|1900.71|15167
1645542000000|2022-02-22 15:00:00|1901.71|1901.21|1898.09|1897.79|1903.51|1903.21|1894.1|1893.8|16885
1645545600000|2022-02-22 16:00:00|1898.05|1897.75|1903.49|1903.19|1903.84|1903.49|1897.07|1896.77|13041
1645549200000|2022-02-22 17:00:00|1903.55|1903.25|1903.74|1903.24|1904.77|1904.39|1902.17|1901.78|9788
1645552800000|2022-02-22 18:00:00|1903.45|1903.15|1903.87|1903.37|1905.98|1905.62|1902.74|1902.35|10874
1645556400000|2022-02-22 19:00:00|1903.77|1903.47|1901.81|1901.51|1904.87|1904.45|1900.48|1900.09|11516
1645560000000|2022-02-22 20:00:00|1901.6|1901.3|1900.8|1900.3|1901.99|1901.58|1897.88|1897.48|9885
1645563600000|2022-02-22 21:00:00|1900.84|1900.54|1898.86|1898.36|1901.6|1901.27|1898.48|1897.98|3940
1645570800000|2022-02-22 23:00:00|1899.56|1899.06|1898.51|1898.01|1899.92|1899.47|1897.98|1897.58|2666
1645574400000|2022-02-23 00:00:00|1898.5|1898|1900.79|1900.29|1900.82|1900.4|1897.98|1897.58|3046
1645578000000|2022-02-23 01:00:00|1900.78|1900.28|1898.55|1898.05|1901.58|1901.24|1898.42|1898.04|6930
1645581600000|2022-02-23 02:00:00|1898.54|1898.04|1899.83|1899.53|1900.55|1900.16|1898.32|1897.92|5969
1645585200000|2022-02-23 03:00:00|1899.94|1899.44|1900.11|1899.61|1900.6|1900.19|1899.14|1898.71|4037
1645588800000|2022-02-23 04:00:00|1900|1899.7|1897.19|1896.89|1900.16|1899.76|1896.54|1896.18|3357
1645592400000|2022-02-23 05:00:00|1897.18|1896.88|1896.53|1896.03|1897.57|1897.2|1894.8|1894.46|6427
1645596000000|2022-02-23 06:00:00|1896.6|1896.1|1897.31|1896.81|1897.72|1897.32|1893.58|1893.18|6520
1645599600000|2022-02-23 07:00:00|1897.29|1896.79|1895.06|1894.76|1898.61|1898.28|1895|1894.63|9233
1645603200000|2022-02-23 08:00:00|1895.03|1894.73|1893.26|1892.96|1898.01|1897.6|1892.31|1892.01|10722
1645606800000|2022-02-23 09:00:00|1893.27|1892.97|1893.64|1893.34|1895.77|1895.47|1889.79|1889.49|9404
1645610400000|2022-02-23 10:00:00|1893.66|1893.36|1895.06|1894.76|1896.11|1895.76|1892.91|1892.52|7723
1645614000000|2022-02-23 11:00:00|1895.09|1894.79|1895|1894.7|1896.42|1896.02|1893.76|1893.45|6247
1645617600000|2022-02-23 12:00:00|1894.99|1894.69|1896.58|1896.28|1897.39|1897|1893.78|1893.44|6619
1645621200000|2022-02-23 13:00:00|1896.57|1896.27|1901.44|1901.14|1904.72|1904.42|1896.26|1895.89|13085
1645624800000|2022-02-23 14:00:00|1901.42|1901.12|1906.46|1906.16|1906.56|1906.17|1899.86|1899.49|13371
1645628400000|2022-02-23 15:00:00|1906.45|1906.15|1907.7|1907.4|1908.58|1908.28|1903.29|1902.92|14625
1645632000000|2022-02-23 16:00:00|1907.69|1907.39|1908.7|1908.4|1909.36|1909.06|1905.67|1905.32|11810
1645635600000|2022-02-23 17:00:00|1908.68|1908.38|1908.5|1908.2|1910.71|1910.4|1908.31|1907.94|8900
1645639200000|2022-02-23 18:00:00|1908.47|1908.17|1908.9|1908.6|1909.75|1909.45|1906.17|1905.81|9129
1645642800000|2022-02-23 19:00:00|1909|1908.5|1907.29|1906.99|1909.62|1909.21|1906.67|1906.37|8504
1645646400000|2022-02-23 20:00:00|1907.31|1907.01|1909.47|1909.17|1910.53|1910.22|1904.8|1904.5|9572
1645650000000|2022-02-23 21:00:00|1909.42|1909.12|1909.11|1908.61|1910.42|1909.93|1907.49|1906.99|5240
1645657200000|2022-02-23 23:00:00|1909.89|1909.39|1911.1|1910.6|1911.9|1911.4|1909.78|1908.91|4805
1645660800000|2022-02-24 00:00:00|1911.11|1910.61|1913.99|1913.49|1914.1|1913.6|1910.37|1909.98|7946
1645664400000|2022-02-24 01:00:00|1914.02|1913.52|1913.76|1913.26|1914.42|1914|1910.32|1909.89|11572
1645668000000|2022-02-24 02:00:00|1913.75|1913.25|1921.24|1920.74|1921.29|1920.86|1912.81|1912.39|11809
1645671600000|2022-02-24 03:00:00|1921.19|1920.69|1929.53|1929.03|1931.54|1931.04|1921.14|1920.64|18374
1645675200000|2022-02-24 04:00:00|1929.56|1929.06|1936.01|1935.51|1949.34|1948.84|1929.32|1928.83|17386
1645678800000|2022-02-24 05:00:00|1935.9|1935.4|1940.71|1940.21|1945.88|1945.38|1934.08|1933.58|13646
1645682400000|2022-02-24 06:00:00|1940.75|1940.25|1942.7|1942.2|1943.68|1943.18|1935.92|1935.42|15327
1645686000000|2022-02-24 07:00:00|1942.76|1942.26|1945.6|1945.1|1945.61|1945.11|1938.24|1937.74|17978
1645689600000|2022-02-24 08:00:00|1945.51|1945.01|1945.21|1944.71|1946.5|1946.02|1939.24|1938.74|17075
1645693200000|2022-02-24 09:00:00|1945.25|1944.75|1953.8|1953.3|1954.61|1954.31|1940.55|1940.25|17345
1645696800000|2022-02-24 10:00:00|1953.88|1953.38|1974.02|1973.52|1974.67|1974.29|1953.31|1952.81|18452
1645700400000|2022-02-24 11:00:00|1974.25|1973.75|1962.05|1961.55|1974.29|1973.8|1961.61|1961.31|16251
1645704000000|2022-02-24 12:00:00|1962.08|1961.58|1963.03|1962.53|1965.23|1964.73|1950.87|1950.37|15925
1645707600000|2022-02-24 13:00:00|1963.12|1962.62|1959.54|1959.04|1967.58|1967.08|1956.13|1955.63|16811
1645711200000|2022-02-24 14:00:00|1959.55|1959.05|1934.87|1934.37|1963.4|1962.9|1930.96|1930.46|16743
1645714800000|2022-02-24 15:00:00|1934.95|1934.45|1929.18|1928.68|1941.04|1940.74|1913.82|1913.32|20976
1645718400000|2022-02-24 16:00:00|1929.19|1928.69|1922.02|1921.52|1930.6|1930.1|1920.75|1920.25|16621
1645722000000|2022-02-24 17:00:00|1922.06|1921.56|1923.99|1923.49|1925.96|1925.5|1916.9|1916.6|14767
1645725600000|2022-02-24 18:00:00|1923.98|1923.48|1920.48|1919.98|1927.29|1926.79|1916.46|1916.13|15848
1645729200000|2022-02-24 19:00:00|1920.49|1919.99|1888.28|1887.78|1920.67|1920.17|1878.38|1877.88|21176
1645732800000|2022-02-24 20:00:00|1888.44|1887.94|1898.63|1898.13|1898.63|1898.13|1880.7|1880.2|16597
1645736400000|2022-02-24 21:00:00|1898.41|1897.91|1904.07|1903.57|1906.55|1906.05|1895.43|1894.93|7410
1645743600000|2022-02-24 23:00:00|1904.57|1904.07|1906.91|1906.41|1914.31|1913.81|1904.42|1903.92|7300
1645747200000|2022-02-25 00:00:00|1906.86|1906.36|1913.07|1912.57|1913.38|1912.97|1904.65|1904.17|8145
1645750800000|2022-02-25 01:00:00|1913.04|1912.54|1909.76|1909.26|1921.93|1921.63|1906.6|1906.1|14685
1645754400000|2022-02-25 02:00:00|1909.77|1909.27|1913.52|1913.22|1915.65|1915.15|1908.29|1907.79|9958
1645758000000|2022-02-25 03:00:00|1913.62|1913.12|1914.54|1914.04|1917.41|1917.01|1912.32|1911.87|8240
1645761600000|2022-02-25 04:00:00|1914.53|1914.03|1912.41|1911.91|1915.57|1915.07|1911.14|1910.67|6086
1645765200000|2022-02-25 05:00:00|1912.43|1911.93|1916.85|1916.35|1917.06|1916.56|1911.41|1911.11|7741
1645768800000|2022-02-25 06:00:00|1916.61|1916.31|1919.56|1919.06|1920.32|1919.82|1915.08|1914.58|8536
1645772400000|2022-02-25 07:00:00|1919.62|1919.12|1913.75|1913.25|1921.74|1921.31|1913.26|1912.92|11216
1645776000000|2022-02-25 08:00:00|1913.76|1913.26|1914.27|1913.77|1916.17|1915.67|1909.27|1908.85|13713
1645779600000|2022-02-25 09:00:00|1914.3|1913.8|1911.07|1910.57|1914.3|1913.8|1908.72|1908.28|12067
1645783200000|2022-02-25 10:00:00|1911.08|1910.58|1910.35|1910.05|1911.75|1911.34|1907.45|1907|10796
1645786800000|2022-02-25 11:00:00|1910.33|1910.03|1899.21|1898.71|1914.23|1913.87|1893.07|1892.7|13586
1645790400000|2022-02-25 12:00:00|1899.22|1898.72|1895.99|1895.49|1907.3|1906.85|1895.22|1894.72|13983
1645794000000|2022-02-25 13:00:00|1896.04|1895.54|1887.77|1887.27|1898.14|1897.84|1886.42|1885.99|18908
1645797600000|2022-02-25 14:00:00|1887.68|1887.18|1889.34|1888.84|1893.96|1893.46|1885.34|1885.04|18954
1645801200000|2022-02-25 15:00:00|1889.39|1888.89|1889.5|1889|1890.72|1890.42|1883.24|1882.94|17507
1645804800000|2022-02-25 16:00:00|1889.55|1889.05|1884.66|1884.16|1890.75|1890.39|1883.51|1883.13|13707
1645808400000|2022-02-25 17:00:00|1884.65|1884.15|1887.74|1887.24|1888.69|1888.31|1883.33|1882.97|11685
1645812000000|2022-02-25 18:00:00|1887.75|1887.25|1886.85|1886.35|1889.72|1889.35|1885.96|1885.62|10845
1645815600000|2022-02-25 19:00:00|1886.88|1886.38|1890.82|1890.52|1891.15|1890.79|1886.88|1886.38|9258
1645819200000|2022-02-25 20:00:00|1890.77|1890.47|1890.97|1890.67|1893.18|1892.78|1889.76|1889.26|9369
1645822800000|2022-02-25 21:00:00|1890.96|1890.66|1889.26|1888.76|1891.79|1890.89|1887.07|1885.7|5089
1645398000000|2022-02-20 23:00:00|1901.01|1900.51|1905.15|1904.65|1907.66|1906.38|1900.83|1897.54|6929
1645401600000|2022-02-21 00:00:00|1905.2|1904.7|1898.52|1898.22|1908.6|1908.1|1896.47|1896.17|7287
1645405200000|2022-02-21 01:00:00|1898.46|1898.16|1895.98|1895.48|1903.52|1903.22|1891.86|1891.56|13518
1645408800000|2022-02-21 02:00:00|1895.97|1895.47|1897.75|1897.25|1898.03|1897.61|1895.34|1894.84|6769
1645412400000|2022-02-21 03:00:00|1897.73|1897.23|1897.15|1896.65|1899.36|1898.97|1897.08|1896.65|5247
1645416000000|2022-02-21 04:00:00|1897.13|1896.63|1892.19|1891.69|1897.27|1896.97|1889.59|1889.12|5964
1645419600000|2022-02-21 05:00:00|1892.21|1891.71|1891.88|1891.38|1894.28|1893.86|1890.68|1890.32|7244
1645423200000|2022-02-21 06:00:00|1891.91|1891.41|1888.31|1887.81|1893.27|1892.88|1888.09|1887.59|6897
1645426800000|2022-02-21 07:00:00|1888.28|1887.78|1891.88|1891.58|1893.04|1892.66|1887.82|1887.43|8897
1645430400000|2022-02-21 08:00:00|1891.97|1891.67|1896.32|1896.02|1897.99|1897.61|1891.51|1891.13|9037
1645434000000|2022-02-21 09:00:00|1896.3|1896|1896.54|1896.24|1898.63|1898.29|1894.77|1894.42|7112
1645437600000|2022-02-21 10:00:00|1896.52|1896.22|1897.61|1897.31|1898.63|1898.26|1895.45|1895.07|6039
1645441200000|2022-02-21 11:00:00|1897.67|1897.17|1894.85|1894.55|1898.87|1898.57|1894.57|1894.19|7822
1645444800000|2022-02-21 12:00:00|1894.87|1894.57|1897.5|1897|1897.69|1897.23|1892.64|1892.34|8399
1645448400000|2022-02-21 13:00:00|1897.38|1897.08|1896.23|1895.73|1897.85|1897.47|1894.28|1893.95|11279
1645452000000|2022-02-21 14:00:00|1896.24|1895.74|1895.31|1895.01|1897.29|1896.99|1892.67|1892.37|10861
1645455600000|2022-02-21 15:00:00|1895.32|1895.02|1895.59|1895.29|1896.49|1896.19|1893.08|1892.64|8017
1645459200000|2022-02-21 16:00:00|1895.56|1895.26|1896.83|1896.33|1897.34|1897.02|1895.56|1895.26|4927
1645462800000|2022-02-21 17:00:00|1896.81|1896.31|1897.95|1897.65|1898.08|1897.72|1895.83|1895.43|5006
1645466400000|2022-02-21 18:00:00|1898.06|1897.56|1905.13|1904.63|1905.31|1905.01|1896.79|1896.39|5875
1645470000000|2022-02-21 19:00:00|1905.12|1904.62|1904.48|1903.98|1906.36|1905.86|1901.56|1901.06|3412
1645484400000|2022-02-21 23:00:00|1910.76|1908.35|1909.75|1909.25|1914.63|1914.13|1907.45|1905.81|10648
1645488000000|2022-02-22 00:00:00|1909.74|1909.24|1908.39|1907.89|1914.26|1913.87|1907.57|1907.07|9246
1645491600000|2022-02-22 01:00:00|1908.4|1907.9|1909.71|1909.21|1911.43|1911.05|1905.61|1905.11|13254
1645495200000|2022-02-22 02:00:00|1909.72|1909.22|1909.85|1909.35|1910.03|1909.66|1906.53|1906.19|10618
1645498800000|2022-02-22 03:00:00|1909.76|1909.46|1908.83|1908.33|1910.66|1910.24|1908.39|1907.99|8016
1645502400000|2022-02-22 04:00:00|1908.86|1908.36|1908.1|1907.6|1909.21|1908.71|1907.59|1907.09|5464
1645506000000|2022-02-22 05:00:00|1908.11|1907.61|1910.46|1909.96|1910.69|1910.19|1907.73|1907.28|6340
1645509600000|2022-02-22 06:00:00|1910.45|1909.95|1910.33|1909.83|1911.62|1911.12|1908.76|1908.26|8922
1645513200000|2022-02-22 07:00:00|1910.32|1909.82|1908.91|1908.61|1913.62|1913.12|1907.53|1907.23|12570
1645516800000|2022-02-22 08:00:00|1908.88|1908.58|1896.8|1896.3|1912.01|1911.65|1896.16|1895.66|15628
1645520400000|2022-02-22 09:00:00|1896.79|1896.29|1900.83|1900.53|1902.28|1901.98|1896.58|1896.24|13383
1645524000000|2022-02-22 10:00:00|1900.86|1900.56|1896.76|1896.46|1901.41|1901.02|1894.2|1893.79|14770
1645527600000|2022-02-22 11:00:00|1896.68|1896.38|1894.07|1893.77|1898.5|1898.14|1891.65|1891.27|13859
1645531200000|2022-02-22 12:00:00|1894.05|1893.75|1899.79|1899.29|1900.45|1900.08|1893.96|1893.66|12148
1645534800000|2022-02-22 13:00:00|1899.81|1899.31|1902.48|1901.98|1906.3|1905.91|1898.03|1897.63|15833
1645538400000|2022-02-22 14:00:00|1902.53|1902.03|1901.75|1901.25|1907.44|1907.06|1901.04|1900.71|15167
1645542000000|2022-02-22 15:00:00|1901.71|1901.21|1898.09|1897.79|1903.51|1903.21|1894.1|1893.8|16885
1645545600000|2022-02-22 16:00:00|1898.05|1897.75|1903.49|1903.19|1903.84|1903.49|1897.07|1896.77|13041
1645549200000|2022-02-22 17:00:00|1903.55|1903.25|1903.74|1903.24|1904.77|1904.39|1902.17|1901.78|9788
1645552800000|2022-02-22 18:00:00|1903.45|1903.15|1903.87|1903.37|1905.98|1905.62|1902.74|1902.35|10874
1645556400000|2022-02-22 19:00:00|1903.77|1903.47|1901.81|1901.51|1904.87|1904.45|1900.48|1900.09|11516
1645560000000|2022-02-22 20:00:00|1901.6|1901.3|1900.8|1900.3|1901.99|1901.58|1897.88|1897.48|9885
1645563600000|2022-02-22 21:00:00|1900.84|1900.54|1898.86|1898.36|1901.6|1901.27|1898.48|1897.98|3940
1645570800000|2022-02-22 23:00:00|1899.56|1899.06|1898.51|1898.01|1899.92|1899.47|1897.98|1897.58|2666
1645574400000|2022-02-23 00:00:00|1898.5|1898|1900.79|1900.29|1900.82|1900.4|1897.98|1897.58|3046
1645578000000|2022-02-23 01:00:00|1900.78|1900.28|1898.55|1898.05|1901.58|1901.24|1898.42|1898.04|6930
1645581600000|2022-02-23 02:00:00|1898.54|1898.04|1899.83|1899.53|1900.55|1900.16|1898.32|1897.92|5969
1645585200000|2022-02-23 03:00:00|1899.94|1899.44|1900.11|1899.61|1900.6|1900.19|1899.14|1898.71|4037
1645588800000|2022-02-23 04:00:00|1900|1899.7|1897.19|1896.89|1900.16|1899.76|1896.54|1896.18|3357
1645592400000|2022-02-23 05:00:00|1897.18|1896.88|1896.53|1896.03|1897.57|1897.2|1894.8|1894.46|6427
1645596000000|2022-02-23 06:00:00|1896.6|1896.1|1897.31|1896.81|1897.72|1897.32|1893.58|1893.18|6520
1645599600000|2022-02-23 07:00:00|1897.29|1896.79|1895.06|1894.76|1898.61|1898.28|1895|1894.63|9233
1645603200000|2022-02-23 08:00:00|1895.03|1894.73|1893.26|1892.96|1898.01|1897.6|1892.31|1892.01|10722
1645606800000|2022-02-23 09:00:00|1893.27|1892.97|1893.64|1893.34|1895.77|1895.47|1889.79|1889.49|9404
1645610400000|2022-02-23 10:00:00|1893.66|1893.36|1895.06|1894.76|1896.11|1895.76|1892.91|1892.52|7723
1645614000000|2022-02-23 11:00:00|1895.09|1894.79|1895|1894.7|1896.42|1896.02|1893.76|1893.45|6247
1645617600000|2022-02-23 12:00:00|1894.99|1894.69|1896.58|1896.28|1897.39|1897|1893.78|1893.44|6619
1645621200000|2022-02-23 13:00:00|1896.57|1896.27|1901.44|1901.14|1904.72|1904.42|1896.26|1895.89|13085
1645624800000|2022-02-23 14:00:00|1901.42|1901.12|1906.46|1906.16|1906.56|1906.17|1899.86|1899.49|13371
1645628400000|2022-02-23 15:00:00|1906.45|1906.15|1907.7|1907.4|1908.58|1908.28|1903.29|1902.92|14625
1645632000000|2022-02-23 16:00:00|1907.69|1907.39|1908.7|1908.4|1909.36|1909.06|1905.67|1905.32|11810
1645635600000|2022-02-23 17:00:00|1908.68|1908.38|1908.5|1908.2|1910.71|1910.4|1908.31|1907.94|8900
1645639200000|2022-02-23 18:00:00|1908.47|1908.17|1908.9|1908.6|1909.75|1909.45|1906.17|1905.81|9129
1645642800000|2022-02-23 19:00:00|1909|1908.5|1907.29|1906.99|1909.62|1909.21|1906.67|1906.37|8504
1645646400000|2022-02-23 20:00:00|1907.31|1907.01|1909.47|1909.17|1910.53|1910.22|1904.8|1904.5|9572
1645650000000|2022-02-23 21:00:00|1909.42|1909.12|1909.11|1908.61|1910.42|1909.93|1907.49|1906.99|5240
1645657200000|2022-02-23 23:00:00|1909.89|1909.39|1911.1|1910.6|1911.9|1911.4|1909.78|1908.91|4805
1645660800000|2022-02-24 00:00:00|1911.11|1910.61|1913.99|1913.49|1914.1|1913.6|1910.37|1909.98|7946
1645664400000|2022-02-24 01:00:00|1914.02|1913.52|1913.76|1913.26|1914.42|1914|1910.32|1909.89|11572
1645668000000|2022-02-24 02:00:00|1913.75|1913.25|1921.24|1920.74|1921.29|1920.86|1912.81|1912.39|11809
1645671600000|2022-02-24 03:00:00|1921.19|1920.69|1929.53|1929.03|1931.54|1931.04|1921.14|1920.64|18374
1645675200000|2022-02-24 04:00:00|1929.56|1929.06|1936.01|1935.51|1949.34|1948.84|1929.32|1928.83|17386
1645678800000|2022-02-24 05:00:00|1935.9|1935.4|1940.71|1940.21|1945.88|1945.38|1934.08|1933.58|13646
1645682400000|2022-02-24 06:00:00|1940.75|1940.25|1942.7|1942.2|1943.68|1943.18|1935.92|1935.42|15327
1645686000000|2022-02-24 07:00:00|1942.76|1942.26|1945.6|1945.1|1945.61|1945.11|1938.24|1937.74|17978
1645689600000|2022-02-24 08:00:00|1945.51|1945.01|1945.21|1944.71|1946.5|1946.02|1939.24|1938.74|17075
1645693200000|2022-02-24 09:00:00|1945.25|1944.75|1953.8|1953.3|1954.61|1954.31|1940.55|1940.25|17345
1645696800000|2022-02-24 10:00:00|1953.88|1953.38|1974.02|1973.52|1974.67|1974.29|1953.31|1952.81|18452
1645700400000|2022-02-24 11:00:00|1974.25|1973.75|1962.05|1961.55|1974.29|1973.8|1961.61|1961.31|16251
1645704000000|2022-02-24 12:00:00|1962.08|1961.58|1963.03|1962.53|1965.23|1964.73|1950.87|1950.37|15925
1645707600000|2022-02-24 13:00:00|1963.12|1962.62|1959.54|1959.04|1967.58|1967.08|1956.13|1955.63|16811
1645711200000|2022-02-24 14:00:00|1959.55|1959.05|1934.87|1934.37|1963.4|1962.9|1930.96|1930.46|16743
1645714800000|2022-02-24 15:00:00|1934.95|1934.45|1929.18|1928.68|1941.04|1940.74|1913.82|1913.32|20976
1645718400000|2022-02-24 16:00:00|1929.19|1928.69|1922.02|1921.52|1930.6|1930.1|1920.75|1920.25|16621
1645722000000|2022-02-24 17:00:00|1922.06|1921.56|1923.99|1923.49|1925.96|1925.5|1916.9|1916.6|14767
1645725600000|2022-02-24 18:00:00|1923.98|1923.48|1920.48|1919.98|1927.29|1926.79|1916.46|1916.13|15848
1645729200000|2022-02-24 19:00:00|1920.49|1919.99|1888.28|1887.78|1920.67|1920.17|1878.38|1877.88|21176
1645732800000|2022-02-24 20:00:00|1888.44|1887.94|1898.63|1898.13|1898.63|1898.13|1880.7|1880.2|16597
1645736400000|2022-02-24 21:00:00|1898.41|1897.91|1904.07|1903.57|1906.55|1906.05|1895.43|1894.93|7410
1645743600000|2022-02-24 23:00:00|1904.57|1904.07|1906.91|1906.41|1914.31|1913.81|1904.42|1903.92|7300
1645747200000|2022-02-25 00:00:00|1906.86|1906.36|1913.07|1912.57|1913.38|1912.97|1904.65|1904.17|8145
1645750800000|2022-02-25 01:00:00|1913.04|1912.54|1909.76|1909.26|1921.93|1921.63|1906.6|1906.1|14685
1645754400000|2022-02-25 02:00:00|1909.77|1909.27|1913.52|1913.22|1915.65|1915.15|1908.29|1907.79|9958
1645758000000|2022-02-25 03:00:00|1913.62|1913.12|1914.54|1914.04|1917.41|1917.01|1912.32|1911.87|8240
1645761600000|2022-02-25 04:00:00|1914.53|1914.03|1912.41|1911.91|1915.57|1915.07|1911.14|1910.67|6086
1645765200000|2022-02-25 05:00:00|1912.43|1911.93|1916.85|1916.35|1917.06|1916.56|1911.41|1911.11|7741
1645768800000|2022-02-25 06:00:00|1916.61|1916.31|1919.56|1919.06|1920.32|1919.82|1915.08|1914.58|8536
1645772400000|2022-02-25 07:00:00|1919.62|1919.12|1913.75|1913.25|1921.74|1921.31|1913.26|1912.92|11216
1645776000000|2022-02-25 08:00:00|1913.76|1913.26|1914.27|1913.77|1916.17|1915.67|1909.27|1908.85|13713
1645779600000|2022-02-25 09:00:00|1914.3|1913.8|1911.07|1910.57|1914.3|1913.8|1908.72|1908.28|12067
1645783200000|2022-02-25 10:00:00|1911.08|1910.58|1910.35|1910.05|1911.75|1911.34|1907.45|1907|10796
1645786800000|2022-02-25 11:00:00|1910.33|1910.03|1899.21|1898.71|1914.23|1913.87|1893.07|1892.7|13586
1645790400000|2022-02-25 12:00:00|1899.22|1898.72|1895.99|1895.49|1907.3|1906.85|1895.22|1894.72|13983
1645794000000|2022-02-25 13:00:00|1896.04|1895.54|1887.77|1887.27|1898.14|1897.84|1886.42|1885.99|18908
1645797600000|2022-02-25 14:00:00|1887.68|1887.18|1889.34|1888.84|1893.96|1893.46|1885.34|1885.04|18954
1645801200000|2022-02-25 15:00:00|1889.39|1888.89|1889.5|1889|1890.72|1890.42|1883.24|1882.94|17507
1645804800000|2022-02-25 16:00:00|1889.55|1889.05|1884.66|1884.16|1890.75|1890.39|1883.51|1883.13|13707
1645808400000|2022-02-25 17:00:00|1884.65|1884.15|1887.74|1887.24|1888.69|1888.31|1883.33|1882.97|11685
1645812000000|2022-02-25 18:00:00|1887.75|1887.25|1886.85|1886.35|1889.72|1889.35|1885.96|1885.62|10845
1645815600000|2022-02-25 19:00:00|1886.88|1886.38|1890.82|1890.52|1891.15|1890.79|1886.88|1886.38|9258
1645819200000|2022-02-25 20:00:00|1890.77|1890.47|1890.97|1890.67|1893.18|1892.78|1889.76|1889.26|9369
1645822800000|2022-02-25 21:00:00|1890.96|1890.66|1889.26|1888.76|1891.79|1890.89|1887.07|1885.7|5089
1646002800000|2022-02-27 23:00:00|1922.19|1921.69|1910.56|1910.06|1932.37|1929.15|1904.6|1904.1|12404
1646006400000|2022-02-28 00:00:00|1910.59|1910.09|1917.97|1917.47|1919.77|1919.27|1907.72|1907.22|9969
1646010000000|2022-02-28 01:00:00|1917.93|1917.43|1913.67|1913.17|1917.95|1917.45|1906.41|1905.91|13888
1646013600000|2022-02-28 02:00:00|1913.68|1913.18|1909.85|1909.35|1913.92|1913.42|1908.83|1908.33|11423
1646017200000|2022-02-28 03:00:00|1909.91|1909.41|1907.8|1907.3|1911.04|1910.54|1904.83|1904.47|9721
1646020800000|2022-02-28 04:00:00|1907.75|1907.25|1911.6|1911.1|1912|1911.57|1906.43|1905.93|8522
1646024400000|2022-02-28 05:00:00|1911.59|1911.09|1908.42|1907.92|1912.21|1911.71|1906.33|1905.83|9772
1646028000000|2022-02-28 06:00:00|1908.44|1907.94|1909|1908.5|1910.45|1909.95|1907.22|1906.72|9984
1646031600000|2022-02-28 07:00:00|1909.01|1908.51|1896.66|1896.36|1909.24|1908.74|1893.61|1893.11|16065
1646035200000|2022-02-28 08:00:00|1896.67|1896.37|1900.76|1900.26|1902.37|1901.87|1895.1|1894.6|12885
1646038800000|2022-02-28 09:00:00|1900.75|1900.25|1900.01|1899.51|1902.34|1901.84|1898.75|1898.25|9416
1646042400000|2022-02-28 10:00:00|1899.95|1899.45|1906.61|1906.31|1909.37|1908.87|1899.05|1898.67|9894
1646046000000|2022-02-28 11:00:00|1906.63|1906.33|1905.96|1905.46|1909.32|1908.82|1904.25|1903.75|10482
1646049600000|2022-02-28 12:00:00|1905.97|1905.47|1913.57|1913.07|1914.42|1913.92|1904.67|1904.17|10601
1646053200000|2022-02-28 13:00:00|1913.72|1913.42|1917.49|1916.99|1918.48|1918.18|1908.6|1908.1|15973
1646056800000|2022-02-28 14:00:00|1917.52|1917.02|1910.76|1910.26|1917.69|1917.19|1908.29|1907.99|16936
1646060400000|2022-02-28 15:00:00|1910.74|1910.24|1908.63|1908.13|1917.25|1916.86|1905.69|1905.19|17561
1646064000000|2022-02-28 16:00:00|1908.71|1908.21|1893.13|1892.63|1908.75|1908.25|1891.25|1890.9|17045
1646067600000|2022-02-28 17:00:00|1893.24|1892.74|1899.55|1899.05|1899.57|1899.17|1891.1|1890.78|13830
1646071200000|2022-02-28 18:00:00|1899.61|1899.11|1899.03|1898.73|1900.72|1900.35|1897.26|1896.87|9912
1646074800000|2022-02-28 19:00:00|1899.01|1898.71|1906.73|1906.43|1906.77|1906.47|1898.3|1897.9|11190
1646078400000|2022-02-28 20:00:00|1906.71|1906.41|1910.28|1909.98|1910.4|1910.1|1904.89|1904.5|12536
1646082000000|2022-02-28 21:00:00|1910.25|1909.95|1909.3|1908.8|1911.24|1910.87|1906.97|1906.52|6046
1646089200000|2022-02-28 23:00:00|1908.09|1907.59|1906.59|1906.09|1909.2|1908.8|1906.02|1905.62|3519
1646092800000|2022-03-01 00:00:00|1906.57|1906.07|1905.67|1905.37|1908.16|1907.71|1905.42|1904.95|4748
1646096400000|2022-03-01 01:00:00|1905.69|1905.39|1903.29|1902.79|1906.28|1905.78|1902.99|1902.49|7540
1646100000000|2022-03-01 02:00:00|1903.3|1902.8|1903.72|1903.22|1904.32|1903.83|1901.71|1901.21|6098
1646103600000|2022-03-01 03:00:00|1903.73|1903.23|1906.02|1905.52|1906.11|1905.69|1903.11|1902.61|5201
1646107200000|2022-03-01 04:00:00|1906.01|1905.51|1905.86|1905.36|1907.02|1906.52|1904.89|1904.41|3969
1646110800000|2022-03-01 05:00:00|1905.91|1905.41|1907.43|1906.93|1907.98|1907.48|1904.92|1904.42|5330
1646114400000|2022-03-01 06:00:00|1907.44|1906.94|1908.11|1907.61|1909.09|1908.69|1904.87|1904.46|6727
1646118000000|2022-03-01 07:00:00|1908.08|1907.58|1907.96|1907.66|1908.8|1908.37|1906.51|1906.11|8114
1646121600000|2022-03-01 08:00:00|1907.97|1907.67|1912.84|1912.34|1914.47|1914.07|1907.42|1907.05|10312
1646125200000|2022-03-01 09:00:00|1912.85|1912.35|1916.45|1916.15|1918.93|1918.54|1912.2|1911.8|11423
1646128800000|2022-03-01 10:00:00|1916.46|1916.16|1925.42|1925.12|1925.56|1925.17|1915.74|1915.26|13974
1646132400000|2022-03-01 11:00:00|1925.44|1925.14|1920.6|1920.1|1926.69|1926.27|1920.19|1919.83|14986
1646136000000|2022-03-01 12:00:00|1920.61|1920.11|1916.59|1916.09|1924.09|1923.7|1911.45|1910.95|14140
1646139600000|2022-03-01 13:00:00|1916.6|1916.3|1917.01|1916.71|1922.19|1921.89|1912.54|1912.18|18073
1646143200000|2022-03-01 14:00:00|1917|1916.7|1924.45|1923.95|1927.24|1926.94|1916.34|1915.95|18072
1646146800000|2022-03-01 15:00:00|1924.38|1923.88|1926.8|1926.5|1930.01|1929.71|1918.19|1917.86|19172
1646150400000|2022-03-01 16:00:00|1926.81|1926.51|1931.64|1931.34|1935.12|1934.82|1923.5|1923.13|17552
1646154000000|2022-03-01 17:00:00|1931.62|1931.32|1935.02|1934.72|1935.69|1935.39|1929.85|1929.55|17815
1646157600000|2022-03-01 18:00:00|1934.98|1934.68|1942.32|1941.82|1943.02|1942.65|1934.6|1934.2|17341
1646161200000|2022-03-01 19:00:00|1942.35|1941.85|1940.56|1940.26|1942.35|1942.03|1936.77|1936.36|15356
1646164800000|2022-03-01 20:00:00|1940.51|1940.21|1945.67|1945.37|1946.74|1946.24|1939.44|1938.96|12746
1646168400000|2022-03-01 21:00:00|1945.82|1945.32|1945.53|1945.03|1950.55|1950.05|1940.24|1937.75|6087
1646175600000|2022-03-01 23:00:00|1943.87|1943.37|1942.6|1942.1|1945.79|1945.29|1942.16|1941.66|3968
1646179200000|2022-03-02 00:00:00|1942.62|1942.12|1935.38|1935.08|1944.14|1943.67|1935.09|1934.59|6421
1646182800000|2022-03-02 01:00:00|1935.41|1935.11|1935.94|1935.44|1936.39|1935.98|1931.32|1930.82|9773
1646186400000|2022-03-02 02:00:00|1935.99|1935.49|1938.52|1938.02|1940.94|1940.47|1934.69|1934.19|9545
1646190000000|2022-03-02 03:00:00|1938.51|1938.01|1936.14|1935.64|1938.65|1938.15|1933.76|1933.34|7202
1646193600000|2022-03-02 04:00:00|1936.12|1935.62|1936.66|1936.16|1938.19|1937.79|1935.46|1935.06|4733
1646197200000|2022-03-02 05:00:00|1936.65|1936.15|1935.02|1934.52|1938.58|1938.16|1933.66|1933.16|7501
1646200800000|2022-03-02 06:00:00|1935.17|1934.67|1938.24|1937.74|1940.6|1940.1|1932.19|1931.69|9680
1646204400000|2022-03-02 07:00:00|1938.16|1937.66|1945.14|1944.64|1948.25|1947.8|1935.81|1935.51|14884
1646208000000|2022-03-02 08:00:00|1945.06|1944.56|1939.63|1939.13|1945.06|1944.56|1934.14|1933.64|14704
1646211600000|2022-03-02 09:00:00|1939.9|1939.4|1933.21|1932.91|1940.54|1940.08|1931.74|1931.24|10377
1646215200000|2022-03-02 10:00:00|1933.19|1932.89|1926.84|1926.54|1935.8|1935.44|1915.26|1912.24|13148
1646218800000|2022-03-02 11:00:00|1926.95|1926.45|1929.56|1929.06|1931.51|1931.21|1925.56|1925.19|9915
1646222400000|2022-03-02 12:00:00|1929.62|1929.12|1926.47|1925.97|1930.36|1929.86|1923.62|1923.12|10040
1646226000000|2022-03-02 13:00:00|1926.37|1926.07|1932.17|1931.87|1934.74|1934.42|1922.87|1922.57|17269
1646229600000|2022-03-02 14:00:00|1932.24|1931.74|1929.88|1929.38|1935.26|1934.76|1922.42|1922.12|17744
1646233200000|2022-03-02 15:00:00|1929.89|1929.39|1927.25|1926.75|1935.96|1935.46|1923.28|1922.78|19207
1646236800000|2022-03-02 16:00:00|1927.27|1926.77|1919.08|1918.78|1928.2|1927.9|1916.58|1916.13|17729
1646240400000|2022-03-02 17:00:00|1919.15|1918.65|1918.96|1918.46|1922.18|1921.86|1915.18|1914.68|13954
1646244000000|2022-03-02 18:00:00|1918.92|1918.42|1920.75|1920.45|1922.03|1921.68|1917.5|1917.17|8419
1646247600000|2022-03-02 19:00:00|1920.72|1920.42|1928.09|1927.59|1928.89|1928.48|1920.49|1919.99|7638
1646251200000|2022-03-02 20:00:00|1928.18|1927.68|1925.56|1925.06|1933.59|1933.23|1924.85|1924.55|12192
1646254800000|2022-03-02 21:00:00|1925.51|1925.01|1929.03|1928.53|1929.55|1928.75|1925.09|1924.59|4457
1646262000000|2022-03-02 23:00:00|1929.68|1929.18|1929.18|1928.68|1930.8|1930.3|1928.73|1928.23|3556
1646265600000|2022-03-03 00:00:00|1929.25|1928.75|1929.48|1928.98|1930.96|1930.52|1928.38|1927.91|4144
1646269200000|2022-03-03 01:00:00|1929.48|1928.98|1930.84|1930.54|1931.05|1930.64|1926.49|1925.99|7690
1646272800000|2022-03-03 02:00:00|1930.92|1930.42|1928.9|1928.4|1931.14|1930.69|1928.02|1927.52|5664
1646276400000|2022-03-03 03:00:00|1928.91|1928.41|1927.73|1927.23|1930.96|1930.46|1926.96|1926.54|4804
1646280000000|2022-03-03 04:00:00|1927.72|1927.22|1924.9|1924.4|1927.83|1927.33|1924.21|1923.73|4273
1646283600000|2022-03-03 05:00:00|1924.89|1924.39|1925.51|1925.01|1926.82|1926.45|1922.24|1921.86|5394
1646287200000|2022-03-03 06:00:00|1925.54|1925.04|1927.99|1927.49|1929.87|1929.43|1925.3|1924.89|6116
1646290800000|2022-03-03 07:00:00|1927.87|1927.37|1932.44|1931.94|1932.67|1932.17|1925.48|1924.98|7524
1646294400000|2022-03-03 08:00:00|1932.47|1931.97|1932.15|1931.85|1935.37|1935.02|1928.69|1928.29|8549
1646298000000|2022-03-03 09:00:00|1932.09|1931.79|1929.35|1929.05|1932.2|1931.85|1923.84|1923.54|8189
1646301600000|2022-03-03 10:00:00|1929.36|1929.06|1934.11|1933.81|1935.76|1935.46|1929.35|1928.97|7436
1646305200000|2022-03-03 11:00:00|1934.08|1933.78|1932.75|1932.25|1938.97|1938.67|1932.51|1932.17|7346
1646308800000|2022-03-03 12:00:00|1932.59|1932.29|1930.77|1930.47|1936.24|1935.94|1929.79|1929.48|7978
1646312400000|2022-03-03 13:00:00|1930.79|1930.49|1926.34|1926.04|1937.59|1937.18|1924.57|1924.12|14893
1646316000000|2022-03-03 14:00:00|1926.41|1926.11|1927.07|1926.57|1932.46|1932.04|1924.7|1924.37|18163
1646319600000|2022-03-03 15:00:00|1927.11|1926.61|1926.58|1926.08|1930.8|1930.42|1925.68|1925.38|15396
1646323200000|2022-03-03 16:00:00|1926.62|1926.12|1930.73|1930.43|1931.26|1930.82|1923.52|1923.22|15749
1646326800000|2022-03-03 17:00:00|1930.78|1930.28|1932.15|1931.85|1932.94|1932.53|1927.76|1927.46|12364
1646330400000|2022-03-03 18:00:00|1932.16|1931.86|1934.32|1934.02|1935.5|1935.15|1931.47|1931.17|9669
1646334000000|2022-03-03 19:00:00|1934.3|1934|1935.48|1935.18|1936|1935.61|1932.44|1932.06|7753
1646337600000|2022-03-03 20:00:00|1935.45|1935.15|1937.15|1936.85|1941.57|1941.23|1935.12|1934.7|11905
1646341200000|2022-03-03 21:00:00|1937.01|1936.71|1936.14|1935.64|1938.69|1938.28|1935.85|1935.35|4337
1646348400000|2022-03-03 23:00:00|1936.43|1935.93|1935.24|1934.74|1937.67|1937.27|1935.18|1934.68|2786
1646352000000|2022-03-04 00:00:00|1935.25|1934.75|1947.49|1946.99|1951.2|1950.89|1935.13|1934.63|14299
1646355600000|2022-03-04 01:00:00|1947.61|1947.11|1934.2|1933.7|1947.66|1947.36|1929.86|1929.56|17496
1646359200000|2022-03-04 02:00:00|1934.21|1933.71|1939.67|1939.17|1940.45|1940.15|1933.79|1933.39|11525
1646362800000|2022-03-04 03:00:00|1939.56|1939.06|1939.91|1939.41|1941.56|1941.11|1938.16|1937.75|8596
1646366400000|2022-03-04 04:00:00|1939.9|1939.4|1939.45|1938.95|1940.95|1940.45|1938.42|1937.97|4972
1646370000000|2022-03-04 05:00:00|1939.44|1938.94|1935.87|1935.37|1940.57|1940.15|1934.98|1934.5|5894
1646373600000|2022-03-04 06:00:00|1935.91|1935.41|1936.24|1935.74|1938.25|1937.75|1934.38|1933.88|6247
1646377200000|2022-03-04 07:00:00|1936.21|1935.71|1936.47|1935.97|1939.58|1939.08|1935.6|1935.16|9839
1646380800000|2022-03-04 08:00:00|1936.46|1935.96|1939.03|1938.53|1940.57|1940.07|1934.18|1933.79|11242
1646384400000|2022-03-04 09:00:00|1938.93|1938.63|1946.04|1945.54|1946.52|1946.11|1938.47|1938.07|11370
1646388000000|2022-03-04 10:00:00|1946.06|1945.56|1947.53|1947.03|1948.16|1947.82|1942.79|1942.29|10963
1646391600000|2022-03-04 11:00:00|1947.67|1947.17|1946.72|1946.22|1949.29|1948.99|1944.5|1944.17|8552
1646395200000|2022-03-04 12:00:00|1946.69|1946.19|1946|1945.5|1950.33|1949.93|1944.15|1943.7|10924
1646398800000|2022-03-04 13:00:00|1945.97|1945.47|1947.11|1946.81|1948.59|1948.21|1940.11|1939.81|17656
1646402400000|2022-03-04 14:00:00|1947.12|1946.82|1952.12|1951.62|1959.61|1959.31|1945.74|1945.37|18755
1646406000000|2022-03-04 15:00:00|1952.3|1951.8|1958.28|1957.78|1959.42|1958.99|1942.95|1942.51|18590
1646409600000|2022-03-04 16:00:00|1958.37|1957.87|1962.94|1962.64|1966.1|1965.7|1956.94|1956.58|15673
1646413200000|2022-03-04 17:00:00|1962.92|1962.62|1962.41|1961.91|1965.71|1965.31|1960.37|1960.07|13942
1646416800000|2022-03-04 18:00:00|1962.39|1961.89|1965.31|1965.01|1966.84|1966.47|1960.97|1960.58|10146
1646420400000|2022-03-04 19:00:00|1965.35|1965.05|1967.36|1967.06|1970.24|1969.91|1964.77|1964.4|11326
1646424000000|2022-03-04 20:00:00|1967.3|1967|1967.84|1967.34|1970.52|1970.11|1965.54|1965.04|14119
1646427600000|2022-03-04 21:00:00|1967.74|1967.24|1970.65|1970.15|1973.37|1970.93|1966.08|1965.58|5622
1646607600000|2022-03-06 23:00:00|1976.94|1976.44|1988.96|1988.46|1991.5|1991|1975.94|1974.41|11431
1646611200000|2022-03-07 00:00:00|1989.09|1988.59|1988.45|1987.95|1990.72|1990.22|1987.34|1986.84|9571
1646614800000|2022-03-07 01:00:00|1988.51|1988.21|1998.19|1997.69|2001.25|2000.95|1988.26|1987.93|18888
1646618400000|2022-03-07 02:00:00|1998.23|1997.73|1987.35|1986.85|1998.6|1998.1|1987.12|1986.64|15440
1646622000000|2022-03-07 03:00:00|1987.32|1986.82|1990.28|1989.78|1990.95|1990.55|1985.27|1984.78|11001
1646625600000|2022-03-07 04:00:00|1990.32|1989.82|1990.06|1989.56|1991.85|1991.35|1987.78|1987.28|5612
1646629200000|2022-03-07 05:00:00|1990.03|1989.53|1983.98|1983.48|1990.33|1989.83|1983.59|1983.09|8274
1646632800000|2022-03-07 06:00:00|1983.97|1983.47|1983.6|1983.1|1985.52|1985.02|1976.43|1975.93|11646
1646636400000|2022-03-07 07:00:00|1983.63|1983.13|1993.33|1992.83|1993.66|1993.23|1979.55|1979.17|15255
1646640000000|2022-03-07 08:00:00|1993.38|1992.88|1996.98|1996.48|1998.97|1998.47|1989.51|1989.01|18592
1646643600000|2022-03-07 09:00:00|1996.94|1996.44|1998.36|1997.86|2001.86|2001.36|1993.82|1993.4|15994
1646647200000|2022-03-07 10:00:00|1998.35|1997.85|2002.63|2002.13|2002.89|2002.44|1995.96|1995.52|13823
1646650800000|2022-03-07 11:00:00|2002.65|2002.15|1990.56|1990.06|2002.65|2002.15|1985.88|1985.58|15431
1646654400000|2022-03-07 12:00:00|1990.57|1990.07|1984.4|1983.9|1990.57|1990.07|1981.97|1981.61|18769
1646658000000|2022-03-07 13:00:00|1984.36|1983.86|1979.38|1979.08|1988.21|1987.71|1961.37|1960.88|21352
1646661600000|2022-03-07 14:00:00|1979.25|1978.95|1984.71|1984.41|1985.96|1985.56|1968.03|1967.73|20619
1646665200000|2022-03-07 15:00:00|1984.72|1984.42|1981.09|1980.79|1991.77|1991.47|1977.24|1976.89|20177
1646668800000|2022-03-07 16:00:00|1981.11|1980.81|1979.74|1979.44|1983.53|1983.15|1975.17|1974.76|18565
1646672400000|2022-03-07 17:00:00|1979.88|1979.58|1984.4|1984.1|1986.42|1986.04|1978.72|1978.4|16811
1646676000000|2022-03-07 18:00:00|1984.44|1984.14|1992.68|1992.18|1996.61|1996.26|1983.83|1983.53|17370
1646679600000|2022-03-07 19:00:00|1992.67|1992.17|1996.27|1995.77|1997.67|1997.26|1991.27|1990.97|13897
1646683200000|2022-03-07 20:00:00|1996.18|1995.68|1996.94|1996.64|1999.32|1998.97|1992.33|1992.03|15147
1646686800000|2022-03-07 21:00:00|1996.77|1996.47|1998.35|1997.85|2000.13|1999.76|1996.03|1994.44|7695
1646694000000|2022-03-07 23:00:00|1997.25|1996.75|1999.07|1998.57|1999.75|1999.25|1996.58|1996.08|4495
1646697600000|2022-03-08 00:00:00|1999.11|1998.61|1992.3|1991.8|2000.34|1999.91|1991.1|1990.6|6002
1646701200000|2022-03-08 01:00:00|1992.45|1991.95|1985.37|1984.87|1992.73|1992.43|1981.33|1980.83|14177
1646704800000|2022-03-08 02:00:00|1985.38|1984.88|1989.5|1989|1990.4|1989.9|1984.94|1984.44|9519
1646708400000|2022-03-08 03:00:00|1989.49|1988.99|1986.23|1985.93|1990.47|1989.97|1985.04|1984.54|5979
1646712000000|2022-03-08 04:00:00|1986.17|1985.87|1991.55|1991.05|1991.69|1991.19|1985.87|1985.37|4700
1646715600000|2022-03-08 05:00:00|1991.53|1991.03|1994.4|1993.9|1994.64|1994.14|1989.52|1989.02|10567
1646719200000|2022-03-08 06:00:00|1994.41|1993.91|2017.33|2016.83|2021.23|2020.73|1993.64|1993.14|17374
1646722800000|2022-03-08 07:00:00|2017.36|2016.86|2016.41|2015.91|2021.31|2020.91|2013.29|2012.79|18473
1646726400000|2022-03-08 08:00:00|2016.38|2015.88|2009|2008.5|2020.4|2020|1999.65|1999.15|20442
1646730000000|2022-03-08 09:00:00|2008.99|2008.49|2006.62|2006.12|2012.08|2011.58|2006.29|2005.99|15818
1646733600000|2022-03-08 10:00:00|2006.72|2006.22|2006.25|2005.75|2009.91|2009.41|2003.04|2002.6|14185
1646737200000|2022-03-08 11:00:00|2006.28|2005.78|2009.53|2009.03|2011.23|2010.73|2004.71|2004.21|12840
1646740800000|2022-03-08 12:00:00|2009.59|2009.09|2007.62|2007.12|2015.97|2015.57|2006.39|2005.98|15864
1646744400000|2022-03-08 13:00:00|2007.63|2007.13|2015.31|2014.81|2020.58|2020.18|2003.89|2003.39|21401
1646748000000|2022-03-08 14:00:00|2015.35|2014.85|2040.01|2039.51|2041.65|2041.15|2014.09|2013.76|16328
1646751600000|2022-03-08 15:00:00|2040.05|2039.55|2047.62|2047.12|2069.9|2069.6|2039.85|2039.35|24982
1646755200000|2022-03-08 16:00:00|2047.73|2047.23|2069.81|2069.31|2070.72|2070.22|2044.54|2044.04|22073
1646758800000|2022-03-08 17:00:00|2069.83|2069.33|2030.17|2029.67|2070.31|2069.81|2021.44|2020.94|24907
1646762400000|2022-03-08 18:00:00|2030.31|2029.81|2044.67|2044.17|2053.47|2052.97|2022.56|2022.06|22297
1646766000000|2022-03-08 19:00:00|2044.61|2044.11|2039.71|2039.21|2047.81|2047.31|2029.19|2028.69|20296
1646769600000|2022-03-08 20:00:00|2039.76|2039.26|2051.3|2050.8|2053.47|2052.97|2032.72|2032.22|19256
1646773200000|2022-03-08 21:00:00|2051.59|2051.09|2050.37|2049.87|2055.48|2054.08|2049.63|2048.53|8474
1646780400000|2022-03-08 23:00:00|2050.63|2050.13|2044.14|2043.64|2052.45|2051.95|2043.08|2042.58|6901
1646784000000|2022-03-09 00:00:00|2044.17|2043.67|2038.99|2038.49|2046.96|2046.46|2035.41|2034.91|8598
1646787600000|2022-03-09 01:00:00|2039.02|2038.52|2042.23|2041.73|2046.09|2045.59|2036.54|2036.04|15041
1646791200000|2022-03-09 02:00:00|2042.27|2041.77|2052.98|2052.48|2055.53|2055.16|2040.71|2040.21|13710
1646794800000|2022-03-09 03:00:00|2052.99|2052.49|2057.3|2056.8|2057.87|2057.37|2050.67|2050.17|11755
1646798400000|2022-03-09 04:00:00|2057.31|2056.81|2052.05|2051.55|2059.47|2058.97|2051.58|2051.17|8903
1646802000000|2022-03-09 05:00:00|2052.03|2051.53|2048.5|2048|2057.62|2057.12|2045.24|2044.74|12520
1646805600000|2022-03-09 06:00:00|2048.36|2047.86|2049.57|2049.07|2052.87|2052.37|2047.86|2047.36|11923
1646809200000|2022-03-09 07:00:00|2049.61|2049.11|2046.21|2045.71|2050.4|2049.95|2038.59|2038.13|15238
1646812800000|2022-03-09 08:00:00|2046.09|2045.59|2042.58|2042.08|2049.58|2049.28|2042.46|2041.96|14977
1646816400000|2022-03-09 09:00:00|2042.57|2042.07|2018.21|2017.71|2042.74|2042.24|2015.09|2014.59|18849
1646820000000|2022-03-09 10:00:00|2018.23|2017.73|2015.06|2014.56|2019.5|2019|2004.57|2004.07|18080
1646823600000|2022-03-09 11:00:00|2014.99|2014.49|2011.99|2011.49|2016.93|2016.43|2008.14|2007.64|16352
1646827200000|2022-03-09 12:00:00|2012.04|2011.54|2009.67|2009.17|2021.71|2021.22|2009.57|2009.07|15862
1646830800000|2022-03-09 13:00:00|2009.66|2009.16|1990.1|1989.6|2009.84|2009.34|1985.44|1984.94|21789
1646834400000|2022-03-09 14:00:00|1990.21|1989.71|1987.07|1986.57|1998.08|1997.58|1976.46|1975.96|19310
1646838000000|2022-03-09 15:00:00|1987|1986.5|1996.33|1995.83|1997.96|1997.46|1986.15|1985.65|12542
1646841600000|2022-03-09 16:00:00|1996.35|1995.85|2001.73|2001.23|2005.87|2005.37|1992.18|1991.7|17885
1646845200000|2022-03-09 17:00:00|2001.74|2001.24|1985.92|1985.42|2003.54|2003.04|1983.85|1983.35|18568
1646848800000|2022-03-09 18:00:00|1985.91|1985.41|1983.96|1983.46|1989.39|1988.89|1981.02|1980.52|17952
1646852400000|2022-03-09 19:00:00|1983.75|1983.25|1989.94|1989.44|1990.91|1990.41|1979.89|1979.39|14870
1646856000000|2022-03-09 20:00:00|1989.89|1989.39|1991.44|1990.94|1996.02|1995.52|1987.22|1986.72|13966
1646859600000|2022-03-09 21:00:00|1991.55|1991.05|1991.79|1991.29|1999.57|1999.07|1990.16|1989.66|7747
1646866800000|2022-03-09 23:00:00|1992.37|1990.18|1990.2|1989.7|1994.21|1993.52|1989.65|1989.22|6016
1646870400000|2022-03-10 00:00:00|1990.22|1989.72|1984.01|1983.51|1990.39|1989.89|1982.26|1981.76|7246
1646874000000|2022-03-10 01:00:00|1983.87|1983.37|1974.99|1974.49|1984.3|1983.8|1970.99|1970.49|15193
1646877600000|2022-03-10 02:00:00|1975|1974.5|1975.03|1974.53|1977.02|1976.52|1971.23|1970.73|9820
1646881200000|2022-03-10 03:00:00|1975.08|1974.58|1976.74|1976.24|1979.49|1978.99|1973.17|1972.67|8184
1646884800000|2022-03-10 04:00:00|1976.75|1976.25|1978.15|1977.65|1979.96|1979.46|1975.89|1975.39|6800
1646888400000|2022-03-10 05:00:00|1978.16|1977.66|1981.2|1980.7|1984.49|1983.99|1977.62|1977.12|8511
1646892000000|2022-03-10 06:00:00|1981.19|1980.69|1983.56|1983.06|1989.37|1988.87|1980.81|1980.31|10369
1646895600000|2022-03-10 07:00:00|1983.6|1983.1|1975.76|1975.26|1983.6|1983.1|1974.73|1974.23|11674
1646899200000|2022-03-10 08:00:00|1975.81|1975.31|1984.18|1983.68|1988.51|1988.01|1975.18|1974.68|15246
1646902800000|2022-03-10 09:00:00|1984.19|1983.69|1986.18|1985.68|1988.31|1987.21|1977.09|1976.33|15993
1646906400000|2022-03-10 10:00:00|1985.95|1985.45|1999.92|1999.42|2000.52|2000.02|1984.04|1983.54|16065
1646910000000|2022-03-10 11:00:00|1999.99|1999.49|2005.49|2004.99|2008.19|2007.69|1999.33|1998.83|14715
1646913600000|2022-03-10 12:00:00|2005.61|2005.11|2003.27|2002.77|2009.49|2008.99|1999.35|1998.85|13948
1646917200000|2022-03-10 13:00:00|2003.35|2002.85|1996.85|1996.35|2009.26|2008.89|1991.9|1991.6|12756
1646920800000|2022-03-10 14:00:00|1996.8|1996.3|1997.48|1996.98|2007.27|2006.79|1995.74|1995.24|13426
1646924400000|2022-03-10 15:00:00|1997.33|1996.83|1995.49|1994.99|2000.21|1999.71|1982.06|1981.56|21260
1646928000000|2022-03-10 16:00:00|1995.67|1995.17|1995.33|1994.83|1999.88|1999.41|1990.63|1990.13|16510
1646931600000|2022-03-10 17:00:00|1995.35|1994.85|2004.2|2003.7|2006.16|2005.66|1995.28|1994.78|15297
1646935200000|2022-03-10 18:00:00|2004.21|2003.71|1998.13|1997.63|2006.33|2005.83|1993.58|1993.08|14539
1646938800000|2022-03-10 19:00:00|1998.23|1997.73|1996.56|1996.06|1998.5|1998|1994.3|1993.8|11307
1646942400000|2022-03-10 20:00:00|1996.57|1996.07|1998.01|1997.51|2003.71|2003.21|1996.52|1996.02|12271
1646946000000|2022-03-10 21:00:00|1998.15|1997.65|1997.29|1996.79|1999.24|1998.74|1995.38|1994.98|4400
1646953200000|2022-03-10 23:00:00|1997.25|1996.75|1995.77|1995.27|1999.35|1998.85|1994.26|1993.76|5051
1646956800000|2022-03-11 00:00:00|1995.8|1995.3|1992.71|1992.21|1997.61|1997.11|1991.81|1991.31|5024
1646960400000|2022-03-11 01:00:00|1992.65|1992.15|1992.84|1992.34|1995.76|1995.26|1988.77|1988.27|11007
1646964000000|2022-03-11 02:00:00|1992.83|1992.33|1995.09|1994.59|1996.89|1996.39|1992.24|1991.74|6923
1646967600000|2022-03-11 03:00:00|1995.07|1994.57|1991.38|1990.88|1995.67|1995.17|1991.03|1990.53|6157
1646971200000|2022-03-11 04:00:00|1991.35|1990.85|1988.26|1987.76|1992.21|1991.71|1986.35|1985.85|5826
1646974800000|2022-03-11 05:00:00|1988.28|1987.78|1984.02|1983.52|1989.26|1988.76|1981.36|1980.86|9466
1646978400000|2022-03-11 06:00:00|1984|1983.5|1986.48|1985.98|1988.07|1987.57|1983.29|1982.79|8556
1646982000000|2022-03-11 07:00:00|1986.56|1986.06|1991.91|1991.41|1993.03|1992.53|1981.86|1981.36|10962
1646985600000|2022-03-11 08:00:00|1991.89|1991.39|1993.17|1992.67|1995.34|1994.84|1988.45|1987.95|11344
1646989200000|2022-03-11 09:00:00|1993.12|1992.62|1989.88|1989.38|1994.66|1994.16|1989|1988.5|9240
1646992800000|2022-03-11 10:00:00|1989.9|1989.4|1991.87|1991.37|1994.22|1993.72|1989.4|1988.9|8778
1646996400000|2022-03-11 11:00:00|1991.86|1991.36|1979.88|1979.38|1992.32|1991.82|1969.84|1969.34|15768
1647000000000|2022-03-11 12:00:00|1979.87|1979.37|1975.53|1975.03|1980.1|1979.6|1962.27|1961.77|17888
1647003600000|2022-03-11 13:00:00|1975.46|1974.96|1962.34|1961.84|1977.83|1977.33|1958.97|1958.47|18203
1647007200000|2022-03-11 14:00:00|1962.36|1961.86|1975.61|1975.11|1977.77|1977.27|1959.93|1959.43|18444
1647010800000|2022-03-11 15:00:00|1975.6|1975.1|1981.09|1980.59|1982.43|1981.93|1970.6|1970.3|17468
1647014400000|2022-03-11 16:00:00|1981.1|1980.6|1986.05|1985.55|1989.37|1988.87|1978.66|1978.16|16698
1647018000000|2022-03-11 17:00:00|1986.04|1985.54|1987.08|1986.58|1990.32|1989.82|1984.79|1984.45|13970
1647021600000|2022-03-11 18:00:00|1987.07|1986.57|1986.29|1985.79|1987.98|1987.48|1980.6|1980.18|11475
1647025200000|2022-03-11 19:00:00|1986.3|1985.8|1985.82|1985.32|1988.43|1987.93|1983.77|1983.27|9831
1647028800000|2022-03-11 20:00:00|1985.83|1985.33|1983.09|1982.59|1988.22|1987.72|1982.46|1981.96|10929
1647032400000|2022-03-11 21:00:00|1982.93|1982.43|1990.51|1985.51|1991.16|1988.74|1982.84|1982.34|5113
1647208800000|2022-03-13 22:00:00|1989.2|1988.4|1980.72|1980.22|1990.48|1989.75|1970.9|1970.55|6622
1647212400000|2022-03-13 23:00:00|1980.53|1980.03|1974.57|1974.07|1981.38|1980.88|1972.71|1972.21|5475
1647216000000|2022-03-14 00:00:00|1974.62|1974.12|1977.54|1977.04|1979.26|1978.76|1970.36|1969.86|9356
1647219600000|2022-03-14 01:00:00|1977.53|1977.03|1974.65|1974.15|1977.84|1977.34|1971.87|1971.37|11738
1647223200000|2022-03-14 02:00:00|1974.59|1974.09|1973.01|1972.51|1976.19|1975.69|1971.77|1971.27|7993
1647226800000|2022-03-14 03:00:00|1973.02|1972.52|1975.99|1975.49|1976.99|1976.49|1971.98|1971.48|6713
1647230400000|2022-03-14 04:00:00|1976|1975.5|1978.01|1977.51|1978.04|1977.54|1974.35|1973.85|4710
1647234000000|2022-03-14 05:00:00|1977.96|1977.46|1973.82|1973.32|1978.5|1978|1971.5|1971|7867
1647237600000|2022-03-14 06:00:00|1973.69|1973.19|1977.2|1976.7|1978.95|1978.45|1972.59|1972.09|8771
1647241200000|2022-03-14 07:00:00|1977.21|1976.71|1973.05|1972.55|1978.24|1977.74|1973.05|1972.55|9741
1647244800000|2022-03-14 08:00:00|1973.03|1972.53|1967.97|1967.47|1973.77|1973.27|1967.34|1966.84|10793
1647248400000|2022-03-14 09:00:00|1967.8|1967.3|1963.94|1963.44|1967.87|1967.37|1959.93|1959.63|13237
1647252000000|2022-03-14 10:00:00|1964.06|1963.56|1961.91|1961.41|1966.82|1966.51|1960.41|1959.91|13808
1647255600000|2022-03-14 11:00:00|1961.9|1961.4|1965.69|1965.19|1967.49|1966.99|1954.93|1954.43|13988
1647259200000|2022-03-14 12:00:00|1965.56|1965.06|1964.57|1964.07|1968.24|1967.74|1960.43|1959.93|14275
1647262800000|2022-03-14 13:00:00|1964.65|1964.15|1959.24|1958.74|1965.56|1965.07|1950.05|1949.61|14671
1647266400000|2022-03-14 14:00:00|1959.26|1958.76|1956.46|1955.96|1961.28|1960.98|1953.69|1953.37|11592
1647270000000|2022-03-14 15:00:00|1956.32|1955.82|1955.24|1954.74|1959.19|1958.69|1952.63|1952.2|12896
1647273600000|2022-03-14 16:00:00|1955.31|1954.81|1961.31|1961.01|1961.71|1961.21|1954.48|1954.06|11508
1647277200000|2022-03-14 17:00:00|1961.33|1961.03|1958.2|1957.7|1962.17|1961.85|1956.96|1956.66|11481
1647280800000|2022-03-14 18:00:00|1958.17|1957.67|1951.23|1950.93|1958.68|1958.26|1950.92|1950.62|10604
1647284400000|2022-03-14 19:00:00|1951.3|1951|1952.84|1952.54|1956.4|1955.9|1950.84|1950.45|11144
1647288000000|2022-03-14 20:00:00|1952.86|1952.56|1951.34|1950.84|1954.61|1954.2|1950.46|1949.96|5117
1647295200000|2022-03-14 22:00:00|1953.21|1952.71|1953.89|1953.39|1954.56|1954.06|1952.13|1951.69|3154
1647298800000|2022-03-14 23:00:00|1953.72|1953.22|1952.45|1951.95|1955|1954.5|1951.59|1951.09|3842
1647302400000|2022-03-15 00:00:00|1952.53|1952.03|1948.57|1948.07|1952.56|1952.06|1945.99|1945.69|8572
1647306000000|2022-03-15 01:00:00|1948.5|1948|1941.53|1941.03|1950.98|1950.48|1939.84|1939.44|13335
1647309600000|2022-03-15 02:00:00|1941.56|1941.06|1943.47|1942.97|1945.84|1945.4|1941.4|1940.9|10291
1647313200000|2022-03-15 03:00:00|1943.46|1942.96|1942.5|1942|1944.1|1943.6|1940.79|1940.3|6781
1647316800000|2022-03-15 04:00:00|1942.46|1941.96|1936.52|1936.02|1942.71|1942.21|1936.51|1936.01|6798
1647320400000|2022-03-15 05:00:00|1936.6|1936.1|1926.43|1925.93|1936.95|1936.45|1926.08|1925.58|11590
1647324000000|2022-03-15 06:00:00|1926.4|1925.9|1928.68|1928.18|1932.49|1931.99|1925.21|1924.71|11367
1647327600000|2022-03-15 07:00:00|1928.66|1928.16|1929.45|1928.95|1935.75|1935.25|1927.62|1927.12|13099
1647331200000|2022-03-15 08:00:00|1929.63|1929.13|1935.23|1934.73|1935.67|1935.17|1926.82|1926.32|12809
1647334800000|2022-03-15 09:00:00|1935.22|1934.72|1932.06|1931.56|1935.29|1934.79|1927.3|1926.8|11525
1647338400000|2022-03-15 10:00:00|1932.05|1931.55|1922.07|1921.57|1933.8|1933.44|1922.04|1921.57|10457
1647342000000|2022-03-15 11:00:00|1922.14|1921.64|1926.82|1926.32|1927.17|1926.79|1920.84|1920.34|11972
1647345600000|2022-03-15 12:00:00|1926.81|1926.31|1921.01|1920.51|1929.09|1928.59|1919.77|1919.27|16407
1647349200000|2022-03-15 13:00:00|1921.02|1920.52|1923.22|1922.72|1925.96|1925.5|1914.13|1913.63|19347
1647352800000|2022-03-15 14:00:00|1923.24|1922.74|1916.46|1915.96|1923.61|1923.11|1907.33|1906.83|18928
1647356400000|2022-03-15 15:00:00|1916.47|1915.97|1925.54|1925.04|1927.54|1927.16|1913.29|1912.79|15601
1647360000000|2022-03-15 16:00:00|1925.57|1925.07|1929.57|1929.07|1931.37|1930.87|1921.19|1920.89|16430
1647363600000|2022-03-15 17:00:00|1929.58|1929.08|1924.69|1924.19|1930.23|1929.88|1924.62|1924.12|11833
1647367200000|2022-03-15 18:00:00|1924.79|1924.29|1921.37|1920.87|1928.17|1927.67|1919.94|1919.64|10301
1647370800000|2022-03-15 19:00:00|1921.35|1920.85|1917.05|1916.55|1922.33|1921.83|1916.63|1916.13|10386
1647374400000|2022-03-15 20:00:00|1917.19|1916.69|1918.69|1918.19|1918.82|1918.32|1914.18|1913.68|5203
1647381600000|2022-03-15 22:00:00|1919.08|1918.58|1916.56|1916.06|1920.94|1920.44|1915.55|1915.05|3472
1647385200000|2022-03-15 23:00:00|1916.54|1916.04|1918.4|1917.9|1918.91|1918.41|1916.48|1915.98|2772
1647388800000|2022-03-16 00:00:00|1918.39|1917.89|1921.35|1920.85|1922.96|1922.46|1917.5|1917|6800
1647392400000|2022-03-16 01:00:00|1921.34|1920.84|1920.59|1920.09|1925.07|1924.77|1920.27|1919.85|9625
1647396000000|2022-03-16 02:00:00|1920.6|1920.1|1920.88|1920.38|1923.71|1923.26|1919.49|1918.99|7555
1647399600000|2022-03-16 03:00:00|1920.87|1920.37|1918.42|1917.92|1921.24|1920.74|1918.15|1917.65|5606
1647403200000|2022-03-16 04:00:00|1918.43|1917.93|1917.14|1916.64|1918.73|1918.23|1915.59|1915.09|5098
1647406800000|2022-03-16 05:00:00|1917.16|1916.66|1919.91|1919.41|1920.36|1919.89|1916.15|1915.65|6667
1647410400000|2022-03-16 06:00:00|1919.93|1919.43|1915.48|1914.98|1920.15|1919.65|1912.92|1912.42|8523
1647414000000|2022-03-16 07:00:00|1915.49|1914.99|1916.57|1916.07|1919.39|1918.89|1914.25|1913.75|9282
1647417600000|2022-03-16 08:00:00|1916.56|1916.06|1918.54|1918.04|1921.2|1920.7|1911.88|1911.52|11831
1647421200000|2022-03-16 09:00:00|1918.56|1918.06|1922.04|1921.54|1923.77|1923.46|1918.45|1918|8371
1647424800000|2022-03-16 10:00:00|1922.1|1921.6|1921.44|1920.94|1924.32|1923.82|1918.2|1917.7|10820
1647428400000|2022-03-16 11:00:00|1921.48|1920.98|1924.97|1924.47|1927.41|1926.91|1920.66|1920.16|9204
1647432000000|2022-03-16 12:00:00|1924.95|1924.45|1920.41|1919.91|1925.91|1925.41|1915.87|1915.4|13375
1647435600000|2022-03-16 13:00:00|1920.4|1919.9|1916.01|1915.51|1922.35|1921.85|1913.12|1912.62|14898
1647439200000|2022-03-16 14:00:00|1916.02|1915.52|1910.17|1909.67|1920.21|1919.71|1904.39|1903.89|20055
1647442800000|2022-03-16 15:00:00|1910.13|1909.63|1912.11|1911.61|1916.24|1915.74|1909.64|1909.14|13817
1647446400000|2022-03-16 16:00:00|1912.09|1911.59|1910.48|1909.98|1912.87|1912.37|1907.13|1906.83|11864
1647450000000|2022-03-16 17:00:00|1910.43|1909.93|1908.32|1907.82|1911.63|1911.13|1908.06|1906.32|12067
1647453600000|2022-03-16 18:00:00|1906.83|1906.33|1916.7|1916.2|1918.86|1918.36|1895.25|1894.75|22037
1647457200000|2022-03-16 19:00:00|1916.68|1916.18|1928.31|1927.81|1929.94|1929.44|1912.35|1911.85|17523
1647460800000|2022-03-16 20:00:00|1928.3|1927.8|1927.82|1927.32|1929.92|1929.42|1921.59|1921.09|6824
1647468000000|2022-03-16 22:00:00|1928.49|1927.99|1925.97|1925.47|1928.6|1928.1|1923.61|1923.11|3504
1647471600000|2022-03-16 23:00:00|1926.06|1925.56|1927.38|1926.88|1927.99|1927.49|1925.55|1925.05|3647
1647475200000|2022-03-17 00:00:00|1927.35|1926.85|1927.21|1926.71|1927.93|1927.48|1925.9|1925.4|7828
1647478800000|2022-03-17 01:00:00|1927.27|1926.77|1934.07|1933.57|1934.34|1933.84|1926.64|1926.14|11778
1647482400000|2022-03-17 02:00:00|1934.05|1933.55|1934.82|1934.32|1936.43|1935.93|1932.79|1932.29|8396
1647486000000|2022-03-17 03:00:00|1934.88|1934.38|1936.69|1936.19|1938.48|1937.98|1934.25|1933.75|8567
1647489600000|2022-03-17 04:00:00|1936.68|1936.18|1936.28|1935.78|1937.8|1937.3|1935.2|1934.7|5986
1647493200000|2022-03-17 05:00:00|1936.26|1935.76|1934.71|1934.21|1936.37|1935.87|1933.38|1932.88|7258
1647496800000|2022-03-17 06:00:00|1934.72|1934.22|1932.32|1931.82|1935.17|1934.67|1931.03|1930.53|8929
1647500400000|2022-03-17 07:00:00|1932.34|1931.84|1935.82|1935.52|1935.85|1935.55|1930.35|1930.05|10052
1647504000000|2022-03-17 08:00:00|1935.83|1935.53|1940.42|1939.92|1943.08|1942.58|1935.26|1934.83|11226
1647507600000|2022-03-17 09:00:00|1940.43|1939.93|1941.88|1941.38|1943.57|1943.07|1934.95|1934.55|10680
1647511200000|2022-03-17 10:00:00|1941.87|1941.37|1943.55|1943.05|1947.16|1946.66|1940.54|1940.04|11712
1647514800000|2022-03-17 11:00:00|1943.5|1943|1943.51|1943.01|1947.27|1946.77|1940.91|1940.41|11187
1647518400000|2022-03-17 12:00:00|1943.52|1943.02|1939.35|1938.85|1944.85|1944.35|1935.86|1935.36|15896
1647522000000|2022-03-17 13:00:00|1939.36|1938.86|1945.37|1944.87|1946.94|1946.44|1937.02|1936.61|17169
1647525600000|2022-03-17 14:00:00|1945.4|1944.9|1948.86|1948.36|1949.49|1948.99|1941.66|1941.16|17291
1647529200000|2022-03-17 15:00:00|1948.72|1948.42|1948.58|1948.08|1950.04|1949.54|1946.15|1945.65|14482
1647532800000|2022-03-17 16:00:00|1948.6|1948.1|1944.71|1944.21|1948.62|1948.12|1940.93|1940.43|12595
1647536400000|2022-03-17 17:00:00|1944.72|1944.22|1942.77|1942.27|1946.27|1945.77|1941.07|1940.65|10755
1647540000000|2022-03-17 18:00:00|1942.74|1942.24|1941.11|1940.61|1942.75|1942.33|1938.68|1938.38|9909
1647543600000|2022-03-17 19:00:00|1941.1|1940.6|1937.72|1937.22|1941.62|1941.14|1935.8|1935.3|9962
1647547200000|2022-03-17 20:00:00|1937.65|1937.15|1943.05|1942.55|1943.17|1942.67|1936.73|1936.23|5532
1647554400000|2022-03-17 22:00:00|1943.37|1942.87|1941.6|1941.1|1943.37|1942.87|1940.58|1940.08|2998
1647558000000|2022-03-17 23:00:00|1941.61|1941.11|1944.34|1943.84|1944.48|1943.98|1941.27|1940.77|3220
1647561600000|2022-03-18 00:00:00|1944.3|1943.8|1941.44|1940.94|1945.65|1945.15|1940.77|1940.27|7133
1647565200000|2022-03-18 01:00:00|1941.4|1940.9|1937.12|1936.62|1942.73|1942.23|1936.95|1936.52|9200
1647568800000|2022-03-18 02:00:00|1937.34|1936.84|1934.15|1933.65|1939.6|1939.29|1933.24|1932.74|8265
1647572400000|2022-03-18 03:00:00|1934.1|1933.6|1935.54|1935.04|1935.81|1935.31|1927.1|1926.6|7786
1647576000000|2022-03-18 04:00:00|1935.53|1935.03|1934.27|1933.77|1935.54|1935.04|1933.57|1933.07|4511
1647579600000|2022-03-18 05:00:00|1934.31|1933.81|1933.8|1933.3|1935.87|1935.37|1931.6|1931.1|6608
1647583200000|2022-03-18 06:00:00|1933.83|1933.33|1933.36|1932.86|1935.42|1934.92|1930.34|1929.84|7216
1647586800000|2022-03-18 07:00:00|1933.37|1932.87|1934.6|1934.1|1936.59|1936.09|1931.85|1931.35|9633
1647590400000|2022-03-18 08:00:00|1934.3|1933.8|1932.88|1932.38|1937.56|1937.06|1932.27|1931.84|10557
1647594000000|2022-03-18 09:00:00|1932.87|1932.37|1933.76|1933.26|1934.59|1934.12|1930.18|1929.78|9109
1647597600000|2022-03-18 10:00:00|1933.65|1933.35|1935.42|1934.92|1935.76|1935.37|1929.38|1929.03|9187
1647601200000|2022-03-18 11:00:00|1935.47|1934.97|1940.26|1939.76|1941.03|1940.53|1935.08|1934.58|10396
1647604800000|2022-03-18 12:00:00|1940.27|1939.77|1935.83|1935.53|1941.16|1940.66|1935.13|1934.69|12352
1647608400000|2022-03-18 13:00:00|1935.87|1935.57|1933.85|1933.35|1937.24|1936.74|1922.01|1921.51|17759
1647612000000|2022-03-18 14:00:00|1933.78|1933.28|1936.5|1936|1938.69|1938.19|1929.54|1929.04|14323
1647615600000|2022-03-18 15:00:00|1936.59|1936.09|1932.73|1932.23|1937.13|1936.63|1931.11|1930.61|12992
1647619200000|2022-03-18 16:00:00|1932.74|1932.24|1928.7|1928.2|1933.3|1932.8|1926.6|1926.1|10635
1647622800000|2022-03-18 17:00:00|1928.69|1928.19|1929.76|1929.26|1931.56|1931.06|1926.79|1926.29|9041
1647626400000|2022-03-18 18:00:00|1929.75|1929.25|1923.97|1923.67|1930.4|1929.9|1923.32|1923|7784
1647630000000|2022-03-18 19:00:00|1924|1923.7|1920.4|1919.9|1924.58|1924.08|1918.26|1917.76|11616
1647633600000|2022-03-18 20:00:00|1920.63|1920.13|1921.71|1921.21|1926.54|1922.07|1918.46|1917.86|5296
1647813600000|2022-03-20 22:00:00|1923.31|1922.51|1920.42|1919.92|1928.64|1926.28|1918.67|1918.17|4582
1647817200000|2022-03-20 23:00:00|1920.4|1919.9|1919.38|1918.88|1921.76|1921.26|1918.53|1918.11|3520
1647820800000|2022-03-21 00:00:00|1919.41|1918.91|1922.45|1921.95|1924.42|1923.92|1919.05|1918.55|5414
1647824400000|2022-03-21 01:00:00|1922.46|1921.96|1928.53|1928.03|1929.02|1928.52|1921.64|1921.15|8811
1647828000000|2022-03-21 02:00:00|1928.54|1928.04|1926.75|1926.25|1929.03|1928.53|1925.42|1925.02|6119
1647831600000|2022-03-21 03:00:00|1926.57|1926.07|1926.74|1926.24|1927.97|1927.48|1925.66|1925.17|4426
1647835200000|2022-03-21 04:00:00|1926.77|1926.27|1928.49|1927.99|1929.29|1928.92|1926.46|1925.96|3717
1647838800000|2022-03-21 05:00:00|1928.48|1927.98|1925.83|1925.33|1928.77|1928.27|1925.11|1924.61|6030
1647842400000|2022-03-21 06:00:00|1925.8|1925.3|1924.46|1923.96|1925.8|1925.3|1923.22|1922.72|6154
1647846000000|2022-03-21 07:00:00|1924.45|1923.95|1925.38|1924.88|1926.37|1925.95|1922.29|1921.79|8195
1647849600000|2022-03-21 08:00:00|1925.39|1924.89|1926.41|1925.91|1927.67|1927.22|1923.94|1923.44|8029
1647853200000|2022-03-21 09:00:00|1926.4|1925.9|1925.77|1925.47|1927.67|1927.17|1922.83|1922.35|8024
1647856800000|2022-03-21 10:00:00|1925.76|1925.46|1925.9|1925.4|1929.25|1928.75|1923.02|1922.52|8261
1647860400000|2022-03-21 11:00:00|1925.89|1925.39|1925.57|1925.27|1928.4|1927.9|1924.76|1924.46|8128
1647864000000|2022-03-21 12:00:00|1925.6|1925.3|1924.83|1924.53|1926.54|1926.24|1921.96|1921.52|11348
1647867600000|2022-03-21 13:00:00|1924.86|1924.56|1930.04|1929.74|1930.85|1930.52|1918.26|1917.96|14197
1647871200000|2022-03-21 14:00:00|1930.15|1929.85|1933.55|1933.25|1937.88|1937.49|1930.15|1929.85|13671
1647874800000|2022-03-21 15:00:00|1933.62|1933.32|1935.3|1935|1936.3|1936|1933.1|1932.71|10290
1647878400000|2022-03-21 16:00:00|1935.29|1934.99|1930.75|1930.45|1937.7|1937.36|1929.76|1929.46|13495
1647882000000|2022-03-21 17:00:00|1930.68|1930.38|1932.35|1931.85|1932.67|1932.28|1927.22|1926.92|12396
1647885600000|2022-03-21 18:00:00|1932.33|1931.83|1936.25|1935.95|1941.12|1940.82|1931.39|1931|8981
1647889200000|2022-03-21 19:00:00|1936.22|1935.92|1935.35|1935.05|1940.78|1940.38|1933.35|1932.96|11106
1647892800000|2022-03-21 20:00:00|1935.47|1935.17|1936.06|1935.56|1937.09|1936.69|1934.04|1933.62|4580
1647900000000|2022-03-21 22:00:00|1936.05|1935.55|1936.45|1935.95|1936.98|1936.48|1935.71|1935.32|1990
1647903600000|2022-03-21 23:00:00|1936.44|1935.94|1935.87|1935.57|1937.43|1937.02|1934.83|1934.33|3182
1647907200000|2022-03-22 00:00:00|1935.92|1935.62|1931.55|1931.05|1936|1935.62|1929.63|1929.13|7497
1647910800000|2022-03-22 01:00:00|1931.59|1931.09|1933.22|1932.72|1934.11|1933.69|1930.32|1929.92|8772
1647914400000|2022-03-22 02:00:00|1933.24|1932.74|1936.07|1935.57|1936.25|1935.85|1932.16|1931.77|6505
1647918000000|2022-03-22 03:00:00|1936.05|1935.55|1937.08|1936.58|1938.18|1937.83|1934.88|1934.51|6779
1647921600000|2022-03-22 04:00:00|1937.09|1936.59|1935|1934.5|1937.13|1936.69|1933.84|1933.36|5994
1647925200000|2022-03-22 05:00:00|1935.01|1934.51|1937.01|1936.71|1938.58|1938.28|1934.71|1934.41|6571
1647928800000|2022-03-22 06:00:00|1936.99|1936.69|1935.12|1934.62|1938.65|1938.24|1934.8|1934.43|7112
1647932400000|2022-03-22 07:00:00|1935.11|1934.61|1933.83|1933.33|1936.5|1936|1932.57|1932.07|8194
1647936000000|2022-03-22 08:00:00|1933.82|1933.32|1925.04|1924.54|1933.82|1933.32|1923.52|1923.22|12454
1647939600000|2022-03-22 09:00:00|1924.98|1924.48|1925.54|1925.04|1926.32|1925.92|1922.99|1922.53|11016
1647943200000|2022-03-22 10:00:00|1925.58|1925.08|1927.74|1927.24|1930.6|1930.18|1925.09|1924.66|10174
1647946800000|2022-03-22 11:00:00|1927.72|1927.22|1927.99|1927.49|1930.11|1929.81|1925.5|1925.15|9356
1647950400000|2022-03-22 12:00:00|1927.98|1927.48|1928.3|1927.8|1931.19|1930.69|1924.2|1923.9|12362
1647954000000|2022-03-22 13:00:00|1928.31|1927.81|1923.74|1923.44|1928.51|1928.05|1919.87|1919.57|15708
1647957600000|2022-03-22 14:00:00|1923.61|1923.31|1915.49|1915.19|1924.18|1923.88|1910.91|1910.61|16251
1647961200000|2022-03-22 15:00:00|1915.47|1915.17|1918.11|1917.81|1918.5|1918.11|1911.27|1910.96|12898
1647964800000|2022-03-22 16:00:00|1918.04|1917.74|1920.35|1919.85|1923.5|1923.16|1917.83|1917.5|11969
1647968400000|2022-03-22 17:00:00|1920.34|1919.84|1920.77|1920.27|1923.76|1923.31|1918.57|1918.24|9883
1647972000000|2022-03-22 18:00:00|1920.78|1920.28|1923.3|1922.8|1925.2|1924.82|1920.31|1919.94|8783
1647975600000|2022-03-22 19:00:00|1923.24|1922.74|1921.91|1921.61|1923.71|1923.29|1920.96|1920.47|9055
1647979200000|2022-03-22 20:00:00|1921.93|1921.63|1921.93|1921.43|1922.9|1922.11|1920.76|1920.32|3138
1647986400000|2022-03-22 22:00:00|1921.81|1921.31|1920.88|1920.58|1924.54|1921.98|1920.21|1918.81|2188
1647990000000|2022-03-22 23:00:00|1920.9|1920.6|1919.99|1919.49|1922.36|1921.91|1919.66|1919.22|3402
1647993600000|2022-03-23 00:00:00|1919.95|1919.45|1918.16|1917.86|1920.61|1920.19|1915.75|1915.33|6889
1647997200000|2022-03-23 01:00:00|1918.14|1917.84|1920.58|1920.08|1922|1921.66|1917.26|1916.83|7876
1648000800000|2022-03-23 02:00:00|1920.59|1920.09|1923.47|1923.17|1924.4|1924.02|1920|1919.6|6602
1648004400000|2022-03-23 03:00:00|1923.38|1923.08|1922.05|1921.75|1924.72|1924.36|1921.7|1921.3|4632
1648008000000|2022-03-23 04:00:00|1922.15|1921.65|1922.63|1922.13|1922.77|1922.37|1921.48|1921.08|3354
1648011600000|2022-03-23 05:00:00|1922.62|1922.12|1921.9|1921.4|1922.73|1922.27|1920.3|1919.98|5097
1648015200000|2022-03-23 06:00:00|1921.89|1921.39|1918.03|1917.53|1921.89|1921.39|1917.11|1916.8|6222
1648018800000|2022-03-23 07:00:00|1917.89|1917.39|1920.94|1920.44|1921.08|1920.71|1917.65|1917.25|7512
1648022400000|2022-03-23 08:00:00|1920.85|1920.55|1926.05|1925.75|1926.65|1926.27|1920.56|1920.17|9866
1648026000000|2022-03-23 09:00:00|1926.06|1925.76|1929.56|1929.26|1931.46|1931.16|1926.01|1925.7|8222
1648029600000|2022-03-23 10:00:00|1929.55|1929.25|1933.45|1933.15|1934.01|1933.63|1929.55|1929.25|9587
1648033200000|2022-03-23 11:00:00|1933.46|1933.16|1930.79|1930.49|1935.21|1934.91|1928.09|1927.65|10929
1648036800000|2022-03-23 12:00:00|1930.76|1930.46|1929.13|1928.83|1931.09|1930.79|1925.16|1924.85|12236
1648040400000|2022-03-23 13:00:00|1929.15|1928.85|1935.52|1935.02|1935.98|1935.68|1928.52|1928.11|14313
1648044000000|2022-03-23 14:00:00|1935.53|1935.03|1932.11|1931.81|1937.02|1936.6|1928.57|1928.26|12928
1648047600000|2022-03-23 15:00:00|1932.12|1931.82|1929.65|1929.35|1932.83|1932.53|1926.08|1925.71|10301
1648051200000|2022-03-23 16:00:00|1929.66|1929.36|1935.67|1935.37|1935.8|1935.46|1927.94|1927.58|10139
1648054800000|2022-03-23 17:00:00|1935.69|1935.39|1936.9|1936.6|1938.04|1937.74|1935.06|1934.73|11178
1648058400000|2022-03-23 18:00:00|1936.89|1936.59|1939.73|1939.43|1940.29|1939.91|1936.86|1936.54|9018
1648062000000|2022-03-23 19:00:00|1939.67|1939.37|1946.93|1946.63|1948.59|1948.29|1938.48|1938.18|9664
1648065600000|2022-03-23 20:00:00|1946.87|1946.57|1944|1943.5|1947.7|1947.37|1943.91|1943.41|6073
1648072800000|2022-03-23 22:00:00|1943.89|1943.39|1945.39|1944.89|1945.71|1945.28|1943.72|1943.22|2307
1648076400000|2022-03-23 23:00:00|1945.4|1944.9|1946.41|1945.91|1947.26|1946.85|1945.22|1944.82|2978
1648080000000|2022-03-24 00:00:00|1946.33|1945.83|1946.9|1946.4|1948.96|1948.53|1945.61|1945.23|6297
1648083600000|2022-03-24 01:00:00|1946.91|1946.41|1942.38|1941.88|1948.68|1948.38|1941.5|1941.19|8946
1648087200000|2022-03-24 02:00:00|1942.39|1941.89|1941.74|1941.44|1943.77|1943.38|1939.92|1939.55|6639
1648090800000|2022-03-24 03:00:00|1941.69|1941.39|1939.19|1938.69|1942.48|1942.1|1938.92|1938.53|4923
1648094400000|2022-03-24 04:00:00|1939.22|1938.72|1940.53|1940.23|1940.97|1940.57|1937.95|1937.59|4552
1648098000000|2022-03-24 05:00:00|1940.55|1940.25|1938.61|1938.11|1940.79|1940.44|1938.02|1937.59|5445
1648101600000|2022-03-24 06:00:00|1938.62|1938.12|1941.8|1941.5|1943.49|1943.1|1937.67|1937.32|7207
1648105200000|2022-03-24 07:00:00|1941.66|1941.36|1944.16|1943.86|1944.31|1943.99|1941.09|1940.67|7499
1648108800000|2022-03-24 08:00:00|1944.15|1943.85|1941.02|1940.72|1946.23|1945.84|1940.94|1940.64|9024
1648112400000|2022-03-24 09:00:00|1941.04|1940.74|1941.02|1940.52|1941.72|1941.34|1938.14|1937.84|8437
1648116000000|2022-03-24 10:00:00|1941.04|1940.54|1944.05|1943.75|1947.47|1947.17|1940.74|1940.44|9624
1648119600000|2022-03-24 11:00:00|1944.11|1943.81|1956.74|1956.44|1957.02|1956.72|1943.97|1943.57|10963
1648123200000|2022-03-24 12:00:00|1957|1956.7|1949.57|1949.27|1958.03|1957.69|1942.77|1942.47|14982
1648126800000|2022-03-24 13:00:00|1949.54|1949.24|1953.73|1953.43|1957.45|1957.15|1946.74|1946.41|17442
1648130400000|2022-03-24 14:00:00|1953.71|1953.41|1965.41|1964.91|1965.89|1965.59|1951.12|1950.82|18018
1648134000000|2022-03-24 15:00:00|1965.25|1964.95|1963.3|1962.8|1965.87|1965.52|1959|1958.5|15833
1648137600000|2022-03-24 16:00:00|1963.31|1962.81|1963.14|1962.64|1966.41|1966.11|1960.83|1960.48|12301
1648141200000|2022-03-24 17:00:00|1962.87|1962.57|1965.33|1964.83|1965.49|1965.14|1961.06|1960.72|11093
1648144800000|2022-03-24 18:00:00|1965.16|1964.86|1962.37|1962.07|1966.04|1965.69|1961.62|1961.22|9020
1648148400000|2022-03-24 19:00:00|1962.31|1962.01|1961.72|1961.42|1964.11|1963.7|1960.88|1960.58|7488
1648152000000|2022-03-24 20:00:00|1961.79|1961.49|1957.78|1957.28|1962.59|1962.29|1956.51|1956.01|4879
1648159200000|2022-03-24 22:00:00|1958.4|1957.9|1958.68|1958.18|1959.68|1959.18|1958.39|1957.89|2229
1648162800000|2022-03-24 23:00:00|1958.66|1958.16|1959.57|1959.07|1960.44|1960.05|1958.09|1957.59|2899
1648166400000|2022-03-25 00:00:00|1959.58|1959.08|1963.02|1962.52|1963.32|1962.82|1958|1957.6|6688
1648170000000|2022-03-25 01:00:00|1962.99|1962.49|1960.66|1960.16|1963.49|1963.08|1959.77|1959.27|9296
1648173600000|2022-03-25 02:00:00|1960.78|1960.28|1961.38|1960.88|1964.6|1964.22|1960.51|1960.07|6893
1648177200000|2022-03-25 03:00:00|1961.37|1960.87|1961.23|1960.73|1963.6|1963.18|1960.74|1960.24|6220
1648180800000|2022-03-25 04:00:00|1961.22|1960.72|1960.28|1959.78|1962.71|1962.35|1959.75|1959.36|6211
1648184400000|2022-03-25 05:00:00|1960.29|1959.79|1959.03|1958.53|1960.78|1960.3|1956.94|1956.44|6780
1648188000000|2022-03-25 06:00:00|1958.99|1958.49|1956.51|1956.01|1959.56|1959.06|1955.71|1955.34|6730
1648191600000|2022-03-25 07:00:00|1956.48|1955.98|1955.12|1954.62|1956.78|1956.43|1953.47|1952.97|7088
1648195200000|2022-03-25 08:00:00|1955.14|1954.84|1956.07|1955.57|1960.99|1960.55|1955.02|1954.72|8839
1648198800000|2022-03-25 09:00:00|1956.03|1955.53|1956.37|1955.87|1959.3|1958.9|1954.37|1953.96|7750
1648202400000|2022-03-25 10:00:00|1956.41|1955.91|1950.68|1950.38|1959.14|1958.73|1950.16|1949.8|8693
1648206000000|2022-03-25 11:00:00|1950.67|1950.37|1953.53|1953.03|1954.5|1954.09|1950.15|1949.78|7781
1648209600000|2022-03-25 12:00:00|1953.52|1953.02|1956.6|1956.1|1957.48|1957.08|1951.4|1951.06|9842
1648213200000|2022-03-25 13:00:00|1956.61|1956.11|1949.1|1948.6|1957.02|1956.66|1943.38|1943.08|16909
1648216800000|2022-03-25 14:00:00|1949.11|1948.61|1953.07|1952.77|1954.27|1953.77|1948.55|1948.05|14435
1648220400000|2022-03-25 15:00:00|1953.12|1952.82|1957.51|1957.01|1962.07|1961.77|1952.31|1952.01|15295
1648224000000|2022-03-25 16:00:00|1957.41|1957.11|1956.41|1955.91|1959.83|1959.46|1955.07|1954.7|11741
1648227600000|2022-03-25 17:00:00|1956.4|1955.9|1953.74|1953.24|1957.33|1956.99|1951.98|1951.48|9770
1648231200000|2022-03-25 18:00:00|1953.85|1953.35|1953.51|1953.01|1955.64|1955.23|1952.87|1952.37|7867
1648234800000|2022-03-25 19:00:00|1953.52|1953.02|1954.73|1954.23|1956.82|1956.4|1952.07|1951.57|8965
1648238400000|2022-03-25 20:00:00|1954.76|1954.26|1958.35|1957.85|1958.84|1958.34|1954.22|1953.72|3881
1648418400000|2022-03-27 22:00:00|1957.76|1957.26|1955.82|1955.52|1960.05|1959.2|1955.04|1954.65|4129
1648422000000|2022-03-27 23:00:00|1955.85|1955.55|1957.57|1957.07|1958.29|1957.88|1955.29|1954.8|3033
1648425600000|2022-03-28 00:00:00|1957.55|1957.05|1958.02|1957.52|1958.82|1958.39|1955.03|1954.64|7306
1648429200000|2022-03-28 01:00:00|1957.97|1957.47|1946.32|1945.82|1957.97|1957.57|1946.24|1945.74|12317
1648432800000|2022-03-28 02:00:00|1946.31|1945.81|1948.58|1948.08|1949.99|1949.49|1945.26|1944.78|9485
1648436400000|2022-03-28 03:00:00|1948.59|1948.09|1944.97|1944.47|1948.59|1948.09|1942.53|1942.14|6063
1648440000000|2022-03-28 04:00:00|1944.95|1944.45|1943.56|1943.06|1945.23|1944.83|1942|1941.57|6125
1648443600000|2022-03-28 05:00:00|1943.31|1943.01|1935.31|1934.81|1943.42|1943.05|1933.28|1932.98|9208
1648447200000|2022-03-28 06:00:00|1935.3|1934.8|1933.81|1933.51|1938.64|1938.14|1933.66|1933.16|11840
1648450800000|2022-03-28 07:00:00|1933.72|1933.42|1933.6|1933.1|1936.91|1936.61|1931.92|1931.55|12869
1648454400000|2022-03-28 08:00:00|1933.59|1933.09|1927.75|1927.25|1934.61|1934.26|1927.29|1926.95|14033
1648458000000|2022-03-28 09:00:00|1927.79|1927.29|1932.54|1932.04|1933.17|1932.8|1925.6|1925.28|11086
1648461600000|2022-03-28 10:00:00|1932.56|1932.06|1928.07|1927.77|1933.82|1933.43|1927.21|1926.91|10525
1648465200000|2022-03-28 11:00:00|1928.1|1927.8|1930.41|1930.11|1933.72|1933.42|1927.36|1926.99|11164
1648468800000|2022-03-28 12:00:00|1930.51|1930.01|1938.53|1938.23|1946.01|1945.6|1929.83|1929.53|15890
1648472400000|2022-03-28 13:00:00|1938.45|1938.15|1936.73|1936.43|1940.34|1939.87|1930.37|1930.07|16484
1648476000000|2022-03-28 14:00:00|1936.72|1936.42|1934.95|1934.65|1942.89|1942.49|1933.66|1933.36|16415
1648479600000|2022-03-28 15:00:00|1934.9|1934.6|1936.97|1936.67|1939.73|1939.36|1934.52|1934.14|13243
1648483200000|2022-03-28 16:00:00|1936.96|1936.66|1938.78|1938.28|1939.64|1939.25|1935.78|1935.48|9291
1648486800000|2022-03-28 17:00:00|1938.68|1938.38|1933.95|1933.65|1940.34|1940.04|1933.82|1933.44|8546
1648490400000|2022-03-28 18:00:00|1933.97|1933.67|1927.67|1927.37|1934.79|1934.38|1926.3|1926|8519
1648494000000|2022-03-28 19:00:00|1927.69|1927.39|1919.47|1919.17|1928.1|1927.72|1917.16|1916.85|12819
1648497600000|2022-03-28 20:00:00|1919.45|1919.15|1923.11|1922.61|1925.25|1923.8|1919.14|1918.75|4777
1648504800000|2022-03-28 22:00:00|1923.48|1922.98|1923.07|1922.57|1926.18|1923.47|1922.26|1920.11|3972
1648508400000|2022-03-28 23:00:00|1923.12|1922.62|1924.35|1923.85|1925.45|1924.95|1922.43|1921.98|4753
1648512000000|2022-03-29 00:00:00|1924.39|1923.89|1922.69|1922.39|1925.35|1924.9|1921.78|1921.28|9169
1648515600000|2022-03-29 01:00:00|1922.75|1922.25|1926.96|1926.46|1929.66|1929.16|1922.3|1921.87|9905
1648519200000|2022-03-29 02:00:00|1926.88|1926.38|1928.13|1927.83|1928.75|1928.25|1925.63|1925.27|6649
1648522800000|2022-03-29 03:00:00|1928.11|1927.81|1925.55|1925.05|1928.45|1928.03|1925.1|1924.77|6781
1648526400000|2022-03-29 04:00:00|1925.52|1925.02|1922.75|1922.25|1925.54|1925.04|1921.54|1921.08|6895
1648530000000|2022-03-29 05:00:00|1922.8|1922.3|1923.23|1922.73|1924.73|1924.33|1921.6|1921.14|7723
1648533600000|2022-03-29 06:00:00|1923.21|1922.71|1924.88|1924.58|1925.41|1925.06|1921.88|1921.45|9162
1648537200000|2022-03-29 07:00:00|1924.87|1924.57|1919.68|1919.18|1924.96|1924.57|1919.02|1918.62|10290
1648540800000|2022-03-29 08:00:00|1919.62|1919.12|1914.06|1913.56|1921.09|1920.71|1910.64|1910.34|10372
1648544400000|2022-03-29 09:00:00|1913.95|1913.65|1913.19|1912.89|1915.5|1915.05|1909.7|1909.4|12498
1648548000000|2022-03-29 10:00:00|1913.17|1912.87|1912.3|1912|1916.54|1916.17|1912.3|1911.93|9623
1648551600000|2022-03-29 11:00:00|1912.34|1912.04|1908.34|1907.84|1915.25|1914.82|1901.15|1900.85|12673
1648555200000|2022-03-29 12:00:00|1908.35|1907.85|1897.56|1897.06|1910.02|1909.67|1890.45|1889.95|19592
1648558800000|2022-03-29 13:00:00|1897.42|1897.12|1907.74|1907.24|1909.44|1908.99|1893.06|1892.56|16065
1648562400000|2022-03-29 14:00:00|1907.75|1907.25|1908.86|1908.56|1915.01|1914.61|1905.86|1905.42|14729
1648566000000|2022-03-29 15:00:00|1908.88|1908.58|1915.64|1915.14|1915.7|1915.2|1908.42|1908.04|11631
1648569600000|2022-03-29 16:00:00|1915.68|1915.18|1915.55|1915.25|1918.14|1917.68|1912.99|1912.6|9456
1648573200000|2022-03-29 17:00:00|1915.59|1915.29|1916.6|1916.3|1918.18|1917.84|1913.06|1912.6|9336
1648576800000|2022-03-29 18:00:00|1916.61|1916.31|1917.34|1917.04|1918.7|1918.25|1916.17|1915.79|8266
1648580400000|2022-03-29 19:00:00|1917.38|1917.08|1919.64|1919.14|1921.73|1921.35|1917.08|1916.71|7220
1648584000000|2022-03-29 20:00:00|1919.67|1919.17|1919.76|1919.26|1920.2|1919.78|1918.82|1918.41|3697
1648591200000|2022-03-29 22:00:00|1919.74|1919.24|1920.02|1919.52|1921.72|1921.22|1919.57|1919.17|2967
1648594800000|2022-03-29 23:00:00|1920.04|1919.54|1916.72|1916.22|1920.48|1919.98|1916.47|1916.1|3558
1648598400000|2022-03-30 00:00:00|1916.8|1916.3|1919.62|1919.12|1920.35|1919.91|1916.16|1915.77|7053
1648602000000|2022-03-30 01:00:00|1919.67|1919.17|1923.34|1922.84|1923.41|1922.91|1918.96|1918.46|8960
1648605600000|2022-03-30 02:00:00|1923.36|1922.86|1923.68|1923.18|1925.83|1925.44|1922.18|1921.8|7251
1648609200000|2022-03-30 03:00:00|1923.8|1923.38|1924.04|1923.54|1925.66|1925.23|1922.56|1922.06|6908
1648612800000|2022-03-30 04:00:00|1924.03|1923.53|1926.15|1925.65|1927.7|1927.2|1922.24|1921.79|6455
1648616400000|2022-03-30 05:00:00|1926.09|1925.59|1924.52|1924.02|1926.97|1926.54|1923.59|1923.16|5352
1648620000000|2022-03-30 06:00:00|1924.63|1924.13|1924.27|1923.97|1928.74|1928.24|1922.95|1922.65|9561
1648623600000|2022-03-30 07:00:00|1924.33|1924.03|1921.23|1920.93|1926.61|1926.27|1920.88|1920.49|12983
1648627200000|2022-03-30 08:00:00|1921.22|1920.92|1919.62|1919.12|1924.35|1923.99|1919.4|1919.07|10991
1648630800000|2022-03-30 09:00:00|1919.59|1919.09|1919.85|1919.35|1921.43|1921.01|1917.4|1916.99|9757
1648634400000|2022-03-30 10:00:00|1919.75|1919.45|1920.33|1919.83|1922.41|1921.94|1919.5|1919.09|9463
1648638000000|2022-03-30 11:00:00|1920.31|1919.81|1924.11|1923.61|1925.75|1925.45|1920.07|1919.72|8124
1648641600000|2022-03-30 12:00:00|1924.12|1923.82|1927.4|1927.1|1932.73|1932.43|1922.75|1922.41|13157
1648645200000|2022-03-30 13:00:00|1927.38|1927.08|1932.07|1931.77|1934.83|1934.53|1922.63|1922.31|15899
1648648800000|2022-03-30 14:00:00|1932.11|1931.81|1937.42|1937.12|1938.72|1938.34|1929.87|1929.52|15250
1648652400000|2022-03-30 15:00:00|1937.51|1937.21|1937.21|1936.91|1938.79|1938.49|1934|1933.7|11109
1648656000000|2022-03-30 16:00:00|1937.18|1936.88|1932.31|1932.01|1937.41|1937.07|1931.92|1931.54|7622
1648659600000|2022-03-30 17:00:00|1932.37|1932.07|1931.94|1931.64|1935.65|1935.26|1930.69|1930.34|7392
1648663200000|2022-03-30 18:00:00|1932.08|1931.58|1932.88|1932.58|1934.51|1934.17|1930.83|1930.44|5896
1648666800000|2022-03-30 19:00:00|1933.01|1932.51|1934.44|1934.14|1936.26|1935.89|1932.12|1931.73|6915
1648670400000|2022-03-30 20:00:00|1934.65|1934.35|1933.05|1932.55|1936.3|1935.89|1932.15|1931.05|3564
1648677600000|2022-03-30 22:00:00|1933.53|1933.03|1933.06|1932.56|1934.83|1933.67|1932.91|1932.13|1525
1648681200000|2022-03-30 23:00:00|1933.02|1932.52|1934.4|1933.9|1934.41|1933.93|1931.92|1931.42|2410
1648684800000|2022-03-31 00:00:00|1934.48|1933.98|1932.15|1931.65|1934.53|1934.06|1928.67|1928.17|9171
1648688400000|2022-03-31 01:00:00|1931.95|1931.45|1927.17|1926.87|1932.55|1932.1|1926.84|1926.36|8496
1648692000000|2022-03-31 02:00:00|1927.15|1926.85|1925.4|1924.9|1928.2|1927.7|1925.26|1924.76|6797
1648695600000|2022-03-31 03:00:00|1925.42|1924.92|1925.43|1924.93|1927.55|1927.15|1924.25|1923.78|6759
1648699200000|2022-03-31 04:00:00|1925.45|1924.95|1921.61|1921.11|1926.03|1925.56|1920.63|1920.13|6585
1648702800000|2022-03-31 05:00:00|1921.57|1921.07|1923.85|1923.35|1924.05|1923.55|1919.48|1918.98|7621
1648706400000|2022-03-31 06:00:00|1923.97|1923.47|1926.83|1926.33|1928.2|1927.84|1923|1922.55|10981
1648710000000|2022-03-31 07:00:00|1926.84|1926.34|1931.57|1931.27|1934.1|1933.8|1925.66|1925.26|12138
1648713600000|2022-03-31 08:00:00|1931.59|1931.29|1925.45|1925.15|1932.87|1932.57|1924.11|1923.7|11817
1648717200000|2022-03-31 09:00:00|1925.5|1925.2|1926.18|1925.88|1926.95|1926.47|1922.74|1922.43|10456
1648720800000|2022-03-31 10:00:00|1926.23|1925.93|1930.44|1929.94|1930.62|1930.31|1925|1924.55|9448
1648724400000|2022-03-31 11:00:00|1930.43|1929.93|1931.29|1930.79|1932.42|1931.99|1928.63|1928.24|9498
1648728000000|2022-03-31 12:00:00|1931.1|1930.8|1934.33|1934.03|1936.15|1935.72|1928.28|1927.9|12406
1648731600000|2022-03-31 13:00:00|1934.36|1934.06|1938.05|1937.55|1942.64|1942.28|1932.51|1932.06|15541
1648735200000|2022-03-31 14:00:00|1938.09|1937.59|1940.41|1939.91|1942.93|1942.63|1937.89|1937.39|14904
1648738800000|2022-03-31 15:00:00|1940.4|1939.9|1944.68|1944.18|1945.37|1945.01|1939.93|1939.44|11530
1648742400000|2022-03-31 16:00:00|1944.69|1944.19|1944.69|1944.39|1945.03|1944.66|1939.24|1938.85|8793
1648746000000|2022-03-31 17:00:00|1944.61|1944.31|1945.49|1944.99|1950.12|1949.77|1944.32|1943.98|9449
1648749600000|2022-03-31 18:00:00|1945.48|1944.98|1941.78|1941.48|1945.76|1945.39|1941.67|1941.22|8504
1648753200000|2022-03-31 19:00:00|1941.77|1941.47|1936.96|1936.66|1942.95|1942.53|1935.17|1934.87|10413
1648756800000|2022-03-31 20:00:00|1937.09|1936.79|1937.82|1937.32|1939.34|1937.76|1936.53|1936.03|6037
1648764000000|2022-03-31 22:00:00|1937.76|1937.26|1935.91|1935.41|1938.15|1937.65|1935.06|1934.56|3332
1648767600000|2022-03-31 23:00:00|1935.92|1935.42|1937.05|1936.55|1937.34|1936.93|1935.06|1934.69|2930
1648771200000|2022-04-01 00:00:00|1937.08|1936.58|1934.61|1934.11|1937.17|1936.8|1932.73|1932.34|8039
1648774800000|2022-04-01 01:00:00|1934.34|1934.04|1938.37|1937.87|1938.87|1938.52|1933.91|1933.44|8548
1648778400000|2022-04-01 02:00:00|1938.35|1937.85|1934.35|1933.85|1938.41|1938.07|1933.69|1933.31|7113
1648782000000|2022-04-01 03:00:00|1934.34|1933.84|1938.55|1938.05|1938.97|1938.47|1934.19|1933.77|5683
1648785600000|2022-04-01 04:00:00|1938.56|1938.06|1937.98|1937.48|1939.86|1939.45|1936.99|1936.61|5099
1648789200000|2022-04-01 05:00:00|1937.97|1937.47|1937.26|1936.76|1939.04|1938.63|1936.15|1935.65|5639
1648792800000|2022-04-01 06:00:00|1937.24|1936.74|1932.68|1932.38|1939.51|1939.09|1931.84|1931.39|9897
1648796400000|2022-04-01 07:00:00|1932.65|1932.35|1931.02|1930.52|1933.45|1933.08|1929.63|1929.31|12202
1648800000000|2022-04-01 08:00:00|1931.05|1930.55|1932.45|1931.95|1933.16|1932.75|1929.91|1929.46|9794
1648803600000|2022-04-01 09:00:00|1932.46|1931.96|1934.52|1934.02|1936.64|1936.34|1932.34|1931.96|9331
1648807200000|2022-04-01 10:00:00|1934.48|1933.98|1927.82|1927.32|1934.82|1934.52|1927.52|1927.12|9480
1648810800000|2022-04-01 11:00:00|1927.79|1927.29|1928.83|1928.53|1930.25|1929.78|1924.45|1924.15|12468
1648814400000|2022-04-01 12:00:00|1928.8|1928.33|1927.77|1927.27|1934.29|1933.79|1925.9|1925.4|14733
1648818000000|2022-04-01 13:00:00|1927.7|1927.2|1931.69|1931.19|1934|1933.53|1922.76|1922.26|16728
1648821600000|2022-04-01 14:00:00|1932.47|1931.97|1926.22|1925.92|1933.14|1932.64|1918.94|1918.64|16623
1648825200000|2022-04-01 15:00:00|1926.32|1925.82|1926.25|1925.75|1930.92|1930.51|1923.33|1922.92|14261
1648828800000|2022-04-01 16:00:00|1926.18|1925.68|1923.25|1922.75|1927.2|1926.89|1922.84|1922.49|10337
1648832400000|2022-04-01 17:00:00|1923.22|1922.72|1922.43|1921.93|1923.3|1923|1918.24|1917.87|11961
1648836000000|2022-04-01 18:00:00|1922.44|1921.94|1925.64|1925.34|1926.41|1926.08|1922.34|1921.84|8939
1648839600000|2022-04-01 19:00:00|1925.61|1925.31|1922.79|1922.29|1926.02|1925.57|1921.13|1920.73|9841
1648843200000|2022-04-01 20:00:00|1923|1922.5|1925.42|1924.92|1931.5|1926.5|1922.4|1921.9|4132
1649023200000|2022-04-03 22:00:00|1925.8|1925.3|1923.49|1922.99|1927.6|1925.88|1921.79|1921.29|3531
1649026800000|2022-04-03 23:00:00|1923.5|1923|1924.99|1924.49|1925.13|1924.65|1922.87|1922.37|3138
1649030400000|2022-04-04 00:00:00|1924.98|1924.48|1926.05|1925.55|1927.16|1926.85|1924.14|1923.72|5709
1649034000000|2022-04-04 01:00:00|1926.04|1925.54|1922.97|1922.67|1926.04|1925.54|1922.87|1922.37|6281
1649037600000|2022-04-04 02:00:00|1922.99|1922.69|1919.45|1918.95|1923.54|1923.09|1918.41|1918.01|6117
1649041200000|2022-04-04 03:00:00|1919.47|1918.97|1919.32|1918.82|1920.69|1920.19|1918.5|1918.09|4271
1649044800000|2022-04-04 04:00:00|1919.31|1918.81|1917.98|1917.48|1919.39|1918.94|1915.76|1915.46|4775
1649048400000|2022-04-04 05:00:00|1917.94|1917.44|1920.56|1920.06|1921.59|1921.09|1917.38|1916.88|5431
1649052000000|2022-04-04 06:00:00|1920.58|1920.08|1928.35|1927.85|1929.24|1928.74|1917.29|1916.92|9292
1649055600000|2022-04-04 07:00:00|1928.36|1927.86|1930.16|1929.66|1931.38|1930.96|1927.9|1927.47|10996
1649059200000|2022-04-04 08:00:00|1930.19|1929.69|1931.43|1931.13|1933.44|1932.94|1929.31|1929.01|10915
1649062800000|2022-04-04 09:00:00|1931.42|1931.12|1926.3|1926|1932.03|1931.65|1926.13|1925.71|8839
1649066400000|2022-04-04 10:00:00|1926.4|1926.1|1929.22|1928.72|1929.45|1929.03|1925.82|1925.44|7876
1649070000000|2022-04-04 11:00:00|1929.26|1928.76|1929.44|1929.14|1931.43|1931.06|1928.39|1927.98|9233
1649073600000|2022-04-04 12:00:00|1929.47|1929.17|1932.01|1931.51|1936.17|1935.87|1928.54|1928.15|13306
1649077200000|2022-04-04 13:00:00|1931.99|1931.49|1925.7|1925.2|1937.17|1936.8|1925.57|1925.18|15799
1649080800000|2022-04-04 14:00:00|1925.56|1925.06|1935.04|1934.54|1936.65|1936.27|1924.68|1924.18|17192
1649084400000|2022-04-04 15:00:00|1935.05|1934.55|1933.85|1933.55|1935.95|1935.58|1930.68|1930.27|12721
1649088000000|2022-04-04 16:00:00|1933.99|1933.49|1931.85|1931.55|1934.36|1933.93|1930.78|1930.29|8364
1649091600000|2022-04-04 17:00:00|1931.75|1931.45|1929.87|1929.37|1931.99|1931.61|1929.1|1928.6|8060
1649095200000|2022-04-04 18:00:00|1929.88|1929.38|1932.39|1931.89|1933.68|1933.25|1929.07|1928.68|7299
1649098800000|2022-04-04 19:00:00|1932.4|1931.9|1932.65|1932.35|1933.3|1932.91|1930.32|1929.89|7664
1649102400000|2022-04-04 20:00:00|1932.67|1932.37|1932.63|1932.13|1933.78|1933.28|1931.53|1931.13|3757
1649109600000|2022-04-04 22:00:00|1933.2|1932.7|1933.57|1933.07|1934.31|1933.81|1932.91|1932.41|2566
1649113200000|2022-04-04 23:00:00|1933.55|1933.05|1931.86|1931.36|1933.88|1933.38|1931.16|1930.66|3028
1649116800000|2022-04-05 00:00:00|1931.88|1931.38|1932.4|1931.9|1933.45|1932.95|1931.55|1931.15|5891
1649120400000|2022-04-05 01:00:00|1932.34|1931.84|1930.54|1930.04|1932.97|1932.47|1929.73|1929.28|4851
1649124000000|2022-04-05 02:00:00|1930.53|1930.03|1928.67|1928.17|1930.88|1930.5|1927.93|1927.49|4542
1649127600000|2022-04-05 03:00:00|1928.66|1928.16|1928.84|1928.34|1929.83|1929.33|1927.72|1927.22|4154
1649131200000|2022-04-05 04:00:00|1928.82|1928.32|1928.91|1928.41|1929.49|1929.1|1926.68|1926.26|5660
1649134800000|2022-04-05 05:00:00|1928.85|1928.35|1930.97|1930.47|1931.21|1930.77|1927.78|1927.28|5106
1649138400000|2022-04-05 06:00:00|1930.99|1930.49|1932.99|1932.49|1933.82|1933.52|1930.54|1930.16|6432
1649142000000|2022-04-05 07:00:00|1932.88|1932.58|1927.91|1927.41|1933.53|1933.12|1926.69|1926.29|9567
1649145600000|2022-04-05 08:00:00|1927.92|1927.42|1931.97|1931.67|1932.31|1931.9|1925.7|1925.29|8712
1649149200000|2022-04-05 09:00:00|1931.89|1931.59|1929.98|1929.48|1932.7|1932.32|1928.17|1927.67|8824
1649152800000|2022-04-05 10:00:00|1929.97|1929.47|1929.12|1928.62|1931.01|1930.51|1926.23|1925.73|8376
1649156400000|2022-04-05 11:00:00|1929.13|1928.63|1928.13|1927.63|1929.99|1929.63|1927.03|1926.62|8394
1649160000000|2022-04-05 12:00:00|1928.12|1927.62|1935.55|1935.05|1935.65|1935.18|1924.38|1924.08|13174
1649163600000|2022-04-05 13:00:00|1935.54|1935.04|1942.62|1942.12|1943.87|1943.52|1932.57|1932.15|15933
1649167200000|2022-04-05 14:00:00|1942.63|1942.13|1931.05|1930.55|1944.83|1944.49|1927.39|1926.89|18035
1649170800000|2022-04-05 15:00:00|1930.9|1930.4|1921.15|1920.85|1933.21|1932.85|1919.41|1919.11|14638
1649174400000|2022-04-05 16:00:00|1921.16|1920.86|1923.82|1923.32|1925.78|1925.44|1918.1|1917.8|12178
1649178000000|2022-04-05 17:00:00|1923.83|1923.33|1922.43|1921.93|1925.94|1925.55|1921.41|1921.01|8711
1649181600000|2022-04-05 18:00:00|1922.44|1921.94|1924.02|1923.72|1924.76|1924.46|1920.6|1920.2|8937
1649185200000|2022-04-05 19:00:00|1924.04|1923.74|1920.79|1920.29|1924.99|1924.62|1919.65|1919.35|9048
1649188800000|2022-04-05 20:00:00|1920.72|1920.22|1924.03|1923.53|1924.2|1923.7|1920.29|1919.87|4258
1649196000000|2022-04-05 22:00:00|1924.04|1923.54|1923.05|1922.75|1924.43|1923.93|1922.27|1921.77|3263
1649199600000|2022-04-05 23:00:00|1923.09|1922.79|1920.96|1920.46|1923.27|1922.87|1920.6|1920.1|4162
1649203200000|2022-04-06 00:00:00|1920.95|1920.45|1920.04|1919.54|1921.85|1921.35|1917.93|1917.57|7731
1649206800000|2022-04-06 01:00:00|1920.01|1919.51|1922.53|1922.03|1925.25|1924.75|1916.83|1916.46|10497
1649210400000|2022-04-06 02:00:00|1922.54|1922.04|1923.48|1922.98|1925.69|1925.19|1921.61|1921.17|8363
1649214000000|2022-04-06 03:00:00|1923.47|1922.97|1924.23|1923.73|1925|1924.5|1922.62|1922.23|6042
1649217600000|2022-04-06 04:00:00|1924.25|1923.75|1922.01|1921.51|1924.54|1924.04|1920.78|1920.28|5566
1649221200000|2022-04-06 05:00:00|1922|1921.5|1921.32|1920.82|1924.71|1924.22|1921.2|1920.7|6923
1649224800000|2022-04-06 06:00:00|1921.28|1920.78|1919.93|1919.43|1921.54|1921.1|1917.98|1917.61|10300
1649228400000|2022-04-06 07:00:00|1920.06|1919.56|1922.16|1921.66|1923.93|1923.52|1915.45|1914.95|12484
1649232000000|2022-04-06 08:00:00|1922.18|1921.88|1926.46|1926.16|1926.8|1926.41|1921.91|1921.51|11065
1649235600000|2022-04-06 09:00:00|1926.47|1926.17|1930.06|1929.56|1933.76|1933.41|1926.28|1925.95|10680
1649239200000|2022-04-06 10:00:00|1930.07|1929.57|1922.77|1922.27|1930.26|1929.86|1921.83|1921.53|9345
1649242800000|2022-04-06 11:00:00|1922.76|1922.26|1921.76|1921.46|1924.52|1924.11|1918.52|1918.15|10734
1649246400000|2022-04-06 12:00:00|1921.77|1921.47|1926.82|1926.52|1928.81|1928.43|1919.73|1919.32|13340
1649250000000|2022-04-06 13:00:00|1926.84|1926.54|1930.79|1930.29|1932.19|1931.87|1923.89|1923.55|15013
1649253600000|2022-04-06 14:00:00|1930.82|1930.32|1925.96|1925.66|1932.04|1931.74|1923.75|1923.35|15426
1649257200000|2022-04-06 15:00:00|1925.98|1925.68|1928.21|1927.71|1929.81|1929.47|1925.97|1925.67|12180
1649260800000|2022-04-06 16:00:00|1928.22|1927.72|1925.35|1924.85|1928.81|1928.45|1923.64|1923.3|10044
1649264400000|2022-04-06 17:00:00|1925.19|1924.89|1921.53|1921.03|1925.2|1924.9|1919.98|1919.64|10189
1649268000000|2022-04-06 18:00:00|1921.54|1921.04|1924.75|1924.25|1929.97|1929.47|1915.74|1915.44|19638
1649271600000|2022-04-06 19:00:00|1924.69|1924.19|1925.17|1924.87|1927.47|1927.1|1923.23|1922.84|11060
1649275200000|2022-04-06 20:00:00|1925.01|1924.71|1925.37|1924.87|1926.96|1926.52|1924.95|1924.45|4500
1649282400000|2022-04-06 22:00:00|1925.03|1924.53|1924.06|1923.56|1927.94|1925.01|1923.36|1919.09|4055
1649286000000|2022-04-06 23:00:00|1924.05|1923.55|1924.15|1923.65|1924.5|1924|1922.53|1922.06|3504
1649289600000|2022-04-07 00:00:00|1924.14|1923.64|1925.74|1925.24|1927.66|1927.22|1923.15|1922.65|8295
1649293200000|2022-04-07 01:00:00|1925.71|1925.21|1923.34|1922.84|1926.54|1926.04|1922.5|1922.13|8080
1649296800000|2022-04-07 02:00:00|1923.35|1922.85|1925.26|1924.76|1925.66|1925.16|1921.38|1920.95|6525
1649300400000|2022-04-07 03:00:00|1925.21|1924.71|1922.62|1922.12|1926.09|1925.63|1921.72|1921.37|5521
1649304000000|2022-04-07 04:00:00|1922.61|1922.11|1922.05|1921.55|1923.87|1923.5|1920.83|1920.33|4820
1649307600000|2022-04-07 05:00:00|1922.06|1921.56|1923.39|1922.89|1924.27|1923.83|1921.1|1920.61|6490
1649311200000|2022-04-07 06:00:00|1923.4|1922.9|1925.25|1924.95|1926.67|1926.26|1923.15|1922.65|8587
1649314800000|2022-04-07 07:00:00|1925.22|1924.92|1925.72|1925.42|1928.5|1928.1|1924.35|1924.05|9462
1649318400000|2022-04-07 08:00:00|1925.86|1925.36|1926.43|1925.93|1928.65|1928.35|1925.12|1924.69|9084
1649322000000|2022-04-07 09:00:00|1926.44|1925.94|1927.78|1927.48|1929.01|1928.71|1925.75|1925.35|7569
1649325600000|2022-04-07 10:00:00|1927.79|1927.49|1926.85|1926.55|1928.55|1928.15|1926.09|1925.69|6777
1649329200000|2022-04-07 11:00:00|1926.87|1926.57|1930.91|1930.61|1931.89|1931.59|1923.81|1923.51|11662
1649332800000|2022-04-07 12:00:00|1930.89|1930.59|1927.88|1927.58|1934.27|1933.97|1924.74|1924.44|13414
1649336400000|2022-04-07 13:00:00|1927.9|1927.6|1931.96|1931.66|1932.44|1932.14|1926.87|1926.57|15223
1649340000000|2022-04-07 14:00:00|1931.91|1931.61|1936.86|1936.56|1937.99|1937.69|1930.32|1929.92|15597
1649343600000|2022-04-07 15:00:00|1936.89|1936.59|1934.01|1933.71|1937.95|1937.59|1930.2|1929.9|12011
1649347200000|2022-04-07 16:00:00|1933.98|1933.68|1934.43|1934.13|1936.57|1936.16|1933.18|1932.88|8859
1649350800000|2022-04-07 17:00:00|1934.45|1934.15|1935.06|1934.76|1937.14|1936.84|1933.54|1933.18|7674
1649354400000|2022-04-07 18:00:00|1935.07|1934.77|1933.57|1933.27|1935.95|1935.65|1932.25|1931.95|6681
1649358000000|2022-04-07 19:00:00|1933.58|1933.28|1932.7|1932.2|1933.77|1933.38|1929.77|1929.44|7532
1649361600000|2022-04-07 20:00:00|1932.61|1932.31|1932.39|1931.89|1933.13|1932.71|1930.19|1929.81|4433
1649368800000|2022-04-07 22:00:00|1932|1931.5|1931.53|1931.03|1932.67|1932.17|1930.79|1930.44|2569
1649372400000|2022-04-07 23:00:00|1931.54|1931.04|1933.29|1932.79|1934.07|1933.65|1931.08|1930.6|3092
1649376000000|2022-04-08 00:00:00|1933.28|1932.78|1933.31|1932.81|1935.48|1934.98|1932.52|1932.12|5779
1649379600000|2022-04-08 01:00:00|1933.35|1932.85|1932.67|1932.17|1935.81|1935.42|1932.42|1932.03|6676
1649383200000|2022-04-08 02:00:00|1932.62|1932.32|1930.47|1929.97|1933.46|1933.04|1929.51|1929.07|6702
1649386800000|2022-04-08 03:00:00|1930.43|1929.93|1931.25|1930.75|1931.42|1931.04|1928.86|1928.46|5326
1649390400000|2022-04-08 04:00:00|1931.2|1930.7|1928.61|1928.11|1931.54|1931.12|1928.14|1927.74|3647
1649394000000|2022-04-08 05:00:00|1928.6|1928.1|1932.24|1931.74|1932.71|1932.31|1927.95|1927.65|6912
1649397600000|2022-04-08 06:00:00|1932.23|1931.73|1930.21|1929.91|1933.14|1932.8|1928.34|1928|9542
1649401200000|2022-04-08 07:00:00|1930.32|1929.82|1932.16|1931.86|1933.27|1932.86|1929.56|1929.26|9660
1649404800000|2022-04-08 08:00:00|1932.15|1931.85|1931.75|1931.45|1933.65|1933.29|1930.22|1929.92|9314
1649408400000|2022-04-08 09:00:00|1931.83|1931.33|1932.45|1932.15|1933.71|1933.4|1931.3|1930.91|7857
1649412000000|2022-04-08 10:00:00|1932.42|1932.12|1934.14|1933.84|1934.88|1934.49|1932.2|1931.82|6483
1649415600000|2022-04-08 11:00:00|1934.25|1933.75|1933.88|1933.38|1934.25|1933.88|1930.52|1930.02|8504
1649419200000|2022-04-08 12:00:00|1933.89|1933.39|1931.44|1931.14|1939.12|1938.82|1929.45|1928.95|15544
1649422800000|2022-04-08 13:00:00|1931.53|1931.23|1939.87|1939.37|1941.34|1940.94|1931.02|1930.67|17994
1649426400000|2022-04-08 14:00:00|1939.86|1939.36|1943.32|1943.02|1948.44|1948.09|1939.86|1939.36|17188
1649430000000|2022-04-08 15:00:00|1943.3|1943|1941.82|1941.52|1946.57|1946.17|1941.47|1941.17|12414
1649433600000|2022-04-08 16:00:00|1941.81|1941.51|1941.71|1941.21|1943.77|1943.44|1940.61|1940.22|8304
1649437200000|2022-04-08 17:00:00|1941.54|1941.24|1942.58|1942.08|1942.88|1942.58|1939.24|1938.77|7570
1649440800000|2022-04-08 18:00:00|1942.5|1942.2|1944.34|1943.84|1944.57|1944.21|1942.14|1941.76|7161
1649444400000|2022-04-08 19:00:00|1944.37|1943.87|1944.48|1943.98|1945.15|1944.65|1941.34|1940.84|8362
1649448000000|2022-04-08 20:00:00|1944.42|1943.92|1947.72|1947.22|1950.22|1947.96|1943.63|1943.13|4095
1649023200000|2022-04-03 22:00:00|1925.8|1925.3|1923.49|1922.99|1927.6|1925.88|1921.79|1921.29|3531
1649026800000|2022-04-03 23:00:00|1923.5|1923|1924.99|1924.49|1925.13|1924.65|1922.87|1922.37|3138
1649030400000|2022-04-04 00:00:00|1924.98|1924.48|1926.05|1925.55|1927.16|1926.85|1924.14|1923.72|5709
1649034000000|2022-04-04 01:00:00|1926.04|1925.54|1922.97|1922.67|1926.04|1925.54|1922.87|1922.37|6281
1649037600000|2022-04-04 02:00:00|1922.99|1922.69|1919.45|1918.95|1923.54|1923.09|1918.41|1918.01|6117
1649041200000|2022-04-04 03:00:00|1919.47|1918.97|1919.32|1918.82|1920.69|1920.19|1918.5|1918.09|4271
1649044800000|2022-04-04 04:00:00|1919.31|1918.81|1917.98|1917.48|1919.39|1918.94|1915.76|1915.46|4775
1649048400000|2022-04-04 05:00:00|1917.94|1917.44|1920.56|1920.06|1921.59|1921.09|1917.38|1916.88|5431
1649052000000|2022-04-04 06:00:00|1920.58|1920.08|1928.35|1927.85|1929.24|1928.74|1917.29|1916.92|9292
1649055600000|2022-04-04 07:00:00|1928.36|1927.86|1930.16|1929.66|1931.38|1930.96|1927.9|1927.47|10996
1649059200000|2022-04-04 08:00:00|1930.19|1929.69|1931.43|1931.13|1933.44|1932.94|1929.31|1929.01|10915
1649062800000|2022-04-04 09:00:00|1931.42|1931.12|1926.3|1926|1932.03|1931.65|1926.13|1925.71|8839
1649066400000|2022-04-04 10:00:00|1926.4|1926.1|1929.22|1928.72|1929.45|1929.03|1925.82|1925.44|7876
1649070000000|2022-04-04 11:00:00|1929.26|1928.76|1929.44|1929.14|1931.43|1931.06|1928.39|1927.98|9233
1649073600000|2022-04-04 12:00:00|1929.47|1929.17|1932.01|1931.51|1936.17|1935.87|1928.54|1928.15|13306
1649077200000|2022-04-04 13:00:00|1931.99|1931.49|1925.7|1925.2|1937.17|1936.8|1925.57|1925.18|15799
1649080800000|2022-04-04 14:00:00|1925.56|1925.06|1935.04|1934.54|1936.65|1936.27|1924.68|1924.18|17192
1649084400000|2022-04-04 15:00:00|1935.05|1934.55|1933.85|1933.55|1935.95|1935.58|1930.68|1930.27|12721
1649088000000|2022-04-04 16:00:00|1933.99|1933.49|1931.85|1931.55|1934.36|1933.93|1930.78|1930.29|8364
1649091600000|2022-04-04 17:00:00|1931.75|1931.45|1929.87|1929.37|1931.99|1931.61|1929.1|1928.6|8060
1649095200000|2022-04-04 18:00:00|1929.88|1929.38|1932.39|1931.89|1933.68|1933.25|1929.07|1928.68|7299
1649098800000|2022-04-04 19:00:00|1932.4|1931.9|1932.65|1932.35|1933.3|1932.91|1930.32|1929.89|7664
1649102400000|2022-04-04 20:00:00|1932.67|1932.37|1932.63|1932.13|1933.78|1933.28|1931.53|1931.13|3757
1649109600000|2022-04-04 22:00:00|1933.2|1932.7|1933.57|1933.07|1934.31|1933.81|1932.91|1932.41|2566
1649113200000|2022-04-04 23:00:00|1933.55|1933.05|1931.86|1931.36|1933.88|1933.38|1931.16|1930.66|3028
1649116800000|2022-04-05 00:00:00|1931.88|1931.38|1932.4|1931.9|1933.45|1932.95|1931.55|1931.15|5891
1649120400000|2022-04-05 01:00:00|1932.34|1931.84|1930.54|1930.04|1932.97|1932.47|1929.73|1929.28|4851
1649124000000|2022-04-05 02:00:00|1930.53|1930.03|1928.67|1928.17|1930.88|1930.5|1927.93|1927.49|4542
1649127600000|2022-04-05 03:00:00|1928.66|1928.16|1928.84|1928.34|1929.83|1929.33|1927.72|1927.22|4154
1649131200000|2022-04-05 04:00:00|1928.82|1928.32|1928.91|1928.41|1929.49|1929.1|1926.68|1926.26|5660
1649134800000|2022-04-05 05:00:00|1928.85|1928.35|1930.97|1930.47|1931.21|1930.77|1927.78|1927.28|5106
1649138400000|2022-04-05 06:00:00|1930.99|1930.49|1932.99|1932.49|1933.82|1933.52|1930.54|1930.16|6432
1649142000000|2022-04-05 07:00:00|1932.88|1932.58|1927.91|1927.41|1933.53|1933.12|1926.69|1926.29|9567
1649145600000|2022-04-05 08:00:00|1927.92|1927.42|1931.97|1931.67|1932.31|1931.9|1925.7|1925.29|8712
1649149200000|2022-04-05 09:00:00|1931.89|1931.59|1929.98|1929.48|1932.7|1932.32|1928.17|1927.67|8824
1649152800000|2022-04-05 10:00:00|1929.97|1929.47|1929.12|1928.62|1931.01|1930.51|1926.23|1925.73|8376
1649156400000|2022-04-05 11:00:00|1929.13|1928.63|1928.13|1927.63|1929.99|1929.63|1927.03|1926.62|8394
1649160000000|2022-04-05 12:00:00|1928.12|1927.62|1935.55|1935.05|1935.65|1935.18|1924.38|1924.08|13174
1649163600000|2022-04-05 13:00:00|1935.54|1935.04|1942.62|1942.12|1943.87|1943.52|1932.57|1932.15|15933
1649167200000|2022-04-05 14:00:00|1942.63|1942.13|1931.05|1930.55|1944.83|1944.49|1927.39|1926.89|18035
1649170800000|2022-04-05 15:00:00|1930.9|1930.4|1921.15|1920.85|1933.21|1932.85|1919.41|1919.11|14638
1649174400000|2022-04-05 16:00:00|1921.16|1920.86|1923.82|1923.32|1925.78|1925.44|1918.1|1917.8|12178
1649178000000|2022-04-05 17:00:00|1923.83|1923.33|1922.43|1921.93|1925.94|1925.55|1921.41|1921.01|8711
1649181600000|2022-04-05 18:00:00|1922.44|1921.94|1924.02|1923.72|1924.76|1924.46|1920.6|1920.2|8937
1649185200000|2022-04-05 19:00:00|1924.04|1923.74|1920.79|1920.29|1924.99|1924.62|1919.65|1919.35|9048
1649188800000|2022-04-05 20:00:00|1920.72|1920.22|1924.03|1923.53|1924.2|1923.7|1920.29|1919.87|4258
1649196000000|2022-04-05 22:00:00|1924.04|1923.54|1923.05|1922.75|1924.43|1923.93|1922.27|1921.77|3263
1649199600000|2022-04-05 23:00:00|1923.09|1922.79|1920.96|1920.46|1923.27|1922.87|1920.6|1920.1|4162
1649203200000|2022-04-06 00:00:00|1920.95|1920.45|1920.04|1919.54|1921.85|1921.35|1917.93|1917.57|7731
1649206800000|2022-04-06 01:00:00|1920.01|1919.51|1922.53|1922.03|1925.25|1924.75|1916.83|1916.46|10497
1649210400000|2022-04-06 02:00:00|1922.54|1922.04|1923.48|1922.98|1925.69|1925.19|1921.61|1921.17|8363
1649214000000|2022-04-06 03:00:00|1923.47|1922.97|1924.23|1923.73|1925|1924.5|1922.62|1922.23|6042
1649217600000|2022-04-06 04:00:00|1924.25|1923.75|1922.01|1921.51|1924.54|1924.04|1920.78|1920.28|5566
1649221200000|2022-04-06 05:00:00|1922|1921.5|1921.32|1920.82|1924.71|1924.22|1921.2|1920.7|6923
1649224800000|2022-04-06 06:00:00|1921.28|1920.78|1919.93|1919.43|1921.54|1921.1|1917.98|1917.61|10300
1649228400000|2022-04-06 07:00:00|1920.06|1919.56|1922.16|1921.66|1923.93|1923.52|1915.45|1914.95|12484
1649232000000|2022-04-06 08:00:00|1922.18|1921.88|1926.46|1926.16|1926.8|1926.41|1921.91|1921.51|11065
1649235600000|2022-04-06 09:00:00|1926.47|1926.17|1930.06|1929.56|1933.76|1933.41|1926.28|1925.95|10680
1649239200000|2022-04-06 10:00:00|1930.07|1929.57|1922.77|1922.27|1930.26|1929.86|1921.83|1921.53|9345
1649242800000|2022-04-06 11:00:00|1922.76|1922.26|1921.76|1921.46|1924.52|1924.11|1918.52|1918.15|10734
1649246400000|2022-04-06 12:00:00|1921.77|1921.47|1926.82|1926.52|1928.81|1928.43|1919.73|1919.32|13340
1649250000000|2022-04-06 13:00:00|1926.84|1926.54|1930.79|1930.29|1932.19|1931.87|1923.89|1923.55|15013
1649253600000|2022-04-06 14:00:00|1930.82|1930.32|1925.96|1925.66|1932.04|1931.74|1923.75|1923.35|15426
1649257200000|2022-04-06 15:00:00|1925.98|1925.68|1928.21|1927.71|1929.81|1929.47|1925.97|1925.67|12180
1649260800000|2022-04-06 16:00:00|1928.22|1927.72|1925.35|1924.85|1928.81|1928.45|1923.64|1923.3|10044
1649264400000|2022-04-06 17:00:00|1925.19|1924.89|1921.53|1921.03|1925.2|1924.9|1919.98|1919.64|10189
1649268000000|2022-04-06 18:00:00|1921.54|1921.04|1924.75|1924.25|1929.97|1929.47|1915.74|1915.44|19638
1649271600000|2022-04-06 19:00:00|1924.69|1924.19|1925.17|1924.87|1927.47|1927.1|1923.23|1922.84|11060
1649275200000|2022-04-06 20:00:00|1925.01|1924.71|1925.37|1924.87|1926.96|1926.52|1924.95|1924.45|4500
1649282400000|2022-04-06 22:00:00|1925.03|1924.53|1924.06|1923.56|1927.94|1925.01|1923.36|1919.09|4055
1649286000000|2022-04-06 23:00:00|1924.05|1923.55|1924.15|1923.65|1924.5|1924|1922.53|1922.06|3504
1649289600000|2022-04-07 00:00:00|1924.14|1923.64|1925.74|1925.24|1927.66|1927.22|1923.15|1922.65|8295
1649293200000|2022-04-07 01:00:00|1925.71|1925.21|1923.34|1922.84|1926.54|1926.04|1922.5|1922.13|8080
1649296800000|2022-04-07 02:00:00|1923.35|1922.85|1925.26|1924.76|1925.66|1925.16|1921.38|1920.95|6525
1649300400000|2022-04-07 03:00:00|1925.21|1924.71|1922.62|1922.12|1926.09|1925.63|1921.72|1921.37|5521
1649304000000|2022-04-07 04:00:00|1922.61|1922.11|1922.05|1921.55|1923.87|1923.5|1920.83|1920.33|4820
1649307600000|2022-04-07 05:00:00|1922.06|1921.56|1923.39|1922.89|1924.27|1923.83|1921.1|1920.61|6490
1649311200000|2022-04-07 06:00:00|1923.4|1922.9|1925.25|1924.95|1926.67|1926.26|1923.15|1922.65|8587
1649314800000|2022-04-07 07:00:00|1925.22|1924.92|1925.72|1925.42|1928.5|1928.1|1924.35|1924.05|9462
1649318400000|2022-04-07 08:00:00|1925.86|1925.36|1926.43|1925.93|1928.65|1928.35|1925.12|1924.69|9084
1649322000000|2022-04-07 09:00:00|1926.44|1925.94|1927.78|1927.48|1929.01|1928.71|1925.75|1925.35|7569
1649325600000|2022-04-07 10:00:00|1927.79|1927.49|1926.85|1926.55|1928.55|1928.15|1926.09|1925.69|6777
1649329200000|2022-04-07 11:00:00|1926.87|1926.57|1930.91|1930.61|1931.89|1931.59|1923.81|1923.51|11662
1649332800000|2022-04-07 12:00:00|1930.89|1930.59|1927.88|1927.58|1934.27|1933.97|1924.74|1924.44|13414
1649336400000|2022-04-07 13:00:00|1927.9|1927.6|1931.96|1931.66|1932.44|1932.14|1926.87|1926.57|15223
1649340000000|2022-04-07 14:00:00|1931.91|1931.61|1936.86|1936.56|1937.99|1937.69|1930.32|1929.92|15597
1649343600000|2022-04-07 15:00:00|1936.89|1936.59|1934.01|1933.71|1937.95|1937.59|1930.2|1929.9|12011
1649347200000|2022-04-07 16:00:00|1933.98|1933.68|1934.43|1934.13|1936.57|1936.16|1933.18|1932.88|8859
1649350800000|2022-04-07 17:00:00|1934.45|1934.15|1935.06|1934.76|1937.14|1936.84|1933.54|1933.18|7674
1649354400000|2022-04-07 18:00:00|1935.07|1934.77|1933.57|1933.27|1935.95|1935.65|1932.25|1931.95|6681
1649358000000|2022-04-07 19:00:00|1933.58|1933.28|1932.7|1932.2|1933.77|1933.38|1929.77|1929.44|7532
1649361600000|2022-04-07 20:00:00|1932.61|1932.31|1932.39|1931.89|1933.13|1932.71|1930.19|1929.81|4433
1649368800000|2022-04-07 22:00:00|1932|1931.5|1931.53|1931.03|1932.67|1932.17|1930.79|1930.44|2569
1649372400000|2022-04-07 23:00:00|1931.54|1931.04|1933.29|1932.79|1934.07|1933.65|1931.08|1930.6|3092
1649376000000|2022-04-08 00:00:00|1933.28|1932.78|1933.31|1932.81|1935.48|1934.98|1932.52|1932.12|5779
1649379600000|2022-04-08 01:00:00|1933.35|1932.85|1932.67|1932.17|1935.81|1935.42|1932.42|1932.03|6676
1649383200000|2022-04-08 02:00:00|1932.62|1932.32|1930.47|1929.97|1933.46|1933.04|1929.51|1929.07|6702
1649386800000|2022-04-08 03:00:00|1930.43|1929.93|1931.25|1930.75|1931.42|1931.04|1928.86|1928.46|5326
1649390400000|2022-04-08 04:00:00|1931.2|1930.7|1928.61|1928.11|1931.54|1931.12|1928.14|1927.74|3647
1649394000000|2022-04-08 05:00:00|1928.6|1928.1|1932.24|1931.74|1932.71|1932.31|1927.95|1927.65|6912
1649397600000|2022-04-08 06:00:00|1932.23|1931.73|1930.21|1929.91|1933.14|1932.8|1928.34|1928|9542
1649401200000|2022-04-08 07:00:00|1930.32|1929.82|1932.16|1931.86|1933.27|1932.86|1929.56|1929.26|9660
1649404800000|2022-04-08 08:00:00|1932.15|1931.85|1931.75|1931.45|1933.65|1933.29|1930.22|1929.92|9314
1649408400000|2022-04-08 09:00:00|1931.83|1931.33|1932.45|1932.15|1933.71|1933.4|1931.3|1930.91|7857
1649412000000|2022-04-08 10:00:00|1932.42|1932.12|1934.14|1933.84|1934.88|1934.49|1932.2|1931.82|6483
1649415600000|2022-04-08 11:00:00|1934.25|1933.75|1933.88|1933.38|1934.25|1933.88|1930.52|1930.02|8504
1649419200000|2022-04-08 12:00:00|1933.89|1933.39|1931.44|1931.14|1939.12|1938.82|1929.45|1928.95|15544
1649422800000|2022-04-08 13:00:00|1931.53|1931.23|1939.87|1939.37|1941.34|1940.94|1931.02|1930.67|17994
1649426400000|2022-04-08 14:00:00|1939.86|1939.36|1943.32|1943.02|1948.44|1948.09|1939.86|1939.36|17188
1649430000000|2022-04-08 15:00:00|1943.3|1943|1941.82|1941.52|1946.57|1946.17|1941.47|1941.17|12414
1649433600000|2022-04-08 16:00:00|1941.81|1941.51|1941.71|1941.21|1943.77|1943.44|1940.61|1940.22|8304
1649437200000|2022-04-08 17:00:00|1941.54|1941.24|1942.58|1942.08|1942.88|1942.58|1939.24|1938.77|7570
1649440800000|2022-04-08 18:00:00|1942.5|1942.2|1944.34|1943.84|1944.57|1944.21|1942.14|1941.76|7161
1649444400000|2022-04-08 19:00:00|1944.37|1943.87|1944.48|1943.98|1945.15|1944.65|1941.34|1940.84|8362
1649448000000|2022-04-08 20:00:00|1944.42|1943.92|1947.72|1947.22|1950.22|1947.96|1943.63|1943.13|4095
1649628000000|2022-04-10 22:00:00|1946.8|1946.3|1947.23|1946.73|1950.22|1949.72|1946.26|1945.76|4642
1649631600000|2022-04-10 23:00:00|1947.18|1946.68|1944.92|1944.42|1947.43|1947.06|1943.5|1943|4327
1649635200000|2022-04-11 00:00:00|1944.9|1944.4|1945.57|1945.07|1946.33|1945.99|1944.33|1943.83|6268
1649638800000|2022-04-11 01:00:00|1945.63|1945.13|1944.76|1944.26|1948.1|1947.71|1942.04|1941.63|8419
1649642400000|2022-04-11 02:00:00|1944.71|1944.21|1943.77|1943.47|1944.91|1944.41|1940.6|1940.16|9052
1649646000000|2022-04-11 03:00:00|1943.75|1943.45|1943.25|1942.75|1946.56|1946.16|1942.69|1942.32|6598
1649649600000|2022-04-11 04:00:00|1943.23|1942.73|1942.46|1942.16|1944.9|1944.47|1941.62|1941.26|5189
1649653200000|2022-04-11 05:00:00|1942.55|1942.05|1945.69|1945.19|1945.79|1945.4|1940.26|1939.83|7424
1649656800000|2022-04-11 06:00:00|1945.61|1945.11|1943.5|1943|1946.01|1945.56|1941.62|1941.24|9596
1649660400000|2022-04-11 07:00:00|1943.39|1943.09|1946.11|1945.61|1947.18|1946.82|1941.83|1941.43|11605
1649664000000|2022-04-11 08:00:00|1946.12|1945.62|1957.41|1956.91|1958.28|1957.9|1945.48|1945.18|11727
1649667600000|2022-04-11 09:00:00|1957.4|1956.9|1958.32|1958.02|1959.51|1959.21|1955.97|1955.57|10817
1649671200000|2022-04-11 10:00:00|1958.31|1958.01|1956.71|1956.41|1959.26|1958.94|1953.18|1952.79|10992
1649674800000|2022-04-11 11:00:00|1956.7|1956.4|1961.01|1960.51|1961.78|1961.43|1955.95|1955.5|11459
1649678400000|2022-04-11 12:00:00|1961|1960.5|1963.69|1963.19|1970|1969.7|1959.76|1959.33|15606
1649682000000|2022-04-11 13:00:00|1963.59|1963.29|1951.59|1951.29|1965.22|1964.92|1949.34|1948.84|17424
1649685600000|2022-04-11 14:00:00|1951.68|1951.38|1951.7|1951.4|1953.43|1953.05|1945.99|1945.54|16637
1649689200000|2022-04-11 15:00:00|1951.74|1951.44|1951.6|1951.3|1954.79|1954.43|1951.05|1950.69|9936
1649692800000|2022-04-11 16:00:00|1951.58|1951.28|1941.74|1941.24|1951.85|1951.46|1941.02|1940.62|9907
1649696400000|2022-04-11 17:00:00|1941.76|1941.26|1947.23|1946.93|1947.67|1947.21|1941|1940.7|9274
1649700000000|2022-04-11 18:00:00|1947.28|1946.98|1950.04|1949.54|1950.63|1950.29|1946.91|1946.54|7165
1649703600000|2022-04-11 19:00:00|1950.02|1949.52|1954.09|1953.59|1954.96|1954.46|1949.66|1949.16|8797
1649707200000|2022-04-11 20:00:00|1954.08|1953.58|1953.93|1953.43|1956.13|1955.73|1953.12|1951.66|4731
1649714400000|2022-04-11 22:00:00|1953.33|1952.83|1952.26|1951.76|1955.21|1954.71|1951.85|1951.36|3068
1649718000000|2022-04-11 23:00:00|1952.25|1951.75|1953.12|1952.62|1954.57|1954.07|1952.23|1951.73|3452
1649721600000|2022-04-12 00:00:00|1953.13|1952.63|1952.72|1952.22|1954.28|1953.78|1950.1|1949.6|7622
1649725200000|2022-04-12 01:00:00|1952.61|1952.11|1955.27|1954.97|1955.43|1955.03|1950.53|1950.03|8490
1649728800000|2022-04-12 02:00:00|1955.24|1954.94|1957.02|1956.52|1958.18|1957.68|1955.2|1954.7|7369
1649732400000|2022-04-12 03:00:00|1957.06|1956.56|1959.39|1958.89|1959.47|1958.97|1956.28|1955.8|6041
1649736000000|2022-04-12 04:00:00|1959.38|1958.88|1958.23|1957.73|1960.72|1960.42|1958.19|1957.69|5263
1649739600000|2022-04-12 05:00:00|1958.25|1957.75|1956.82|1956.32|1960.31|1959.91|1955.97|1955.47|7480
1649743200000|2022-04-12 06:00:00|1956.81|1956.31|1958.74|1958.24|1959.17|1958.75|1956.22|1955.72|8775
1649746800000|2022-04-12 07:00:00|1958.73|1958.23|1953.59|1953.09|1959.89|1959.51|1953.03|1952.67|11488
1649750400000|2022-04-12 08:00:00|1953.6|1953.1|1951.92|1951.42|1955.43|1955.04|1951.2|1950.71|11287
1649754000000|2022-04-12 09:00:00|1951.89|1951.39|1953.54|1953.04|1954.26|1953.76|1949.86|1949.56|9180
1649757600000|2022-04-12 10:00:00|1953.48|1953.18|1955.41|1955.11|1957.71|1957.35|1953.45|1953.05|8012
1649761200000|2022-04-12 11:00:00|1955.51|1955.21|1956.98|1956.48|1957.58|1957.23|1952.62|1952.22|9696
1649764800000|2022-04-12 12:00:00|1956.99|1956.49|1970.74|1970.24|1972.41|1971.91|1955.58|1955.08|17529
1649768400000|2022-04-12 13:00:00|1970.69|1970.19|1961.62|1961.32|1973.33|1972.95|1960.74|1960.44|18860
1649772000000|2022-04-12 14:00:00|1961.63|1961.33|1976.02|1975.52|1978.84|1978.54|1961|1960.62|17627
1649775600000|2022-04-12 15:00:00|1975.86|1975.56|1970.83|1970.53|1978.34|1977.97|1970.58|1970.28|13934
1649779200000|2022-04-12 16:00:00|1970.85|1970.55|1974.27|1973.97|1976.25|1975.88|1969.89|1969.48|12058
1649782800000|2022-04-12 17:00:00|1974.21|1973.91|1969.57|1969.07|1975.42|1975.08|1969.31|1968.94|11016
1649786400000|2022-04-12 18:00:00|1969.6|1969.1|1965.07|1964.77|1969.92|1969.62|1964.96|1964.55|10002
1649790000000|2022-04-12 19:00:00|1965.17|1964.87|1969.05|1968.75|1969.9|1969.47|1964.95|1964.59|9088
1649793600000|2022-04-12 20:00:00|1969.25|1968.95|1967.1|1966.6|1969.25|1968.95|1964.92|1964.48|4795
1649800800000|2022-04-12 22:00:00|1967.27|1966.77|1967.15|1966.65|1968.25|1967.75|1966.37|1965.87|2833
1649804400000|2022-04-12 23:00:00|1967.14|1966.64|1966.26|1965.76|1967.14|1966.81|1965.29|1964.82|2851
1649808000000|2022-04-13 00:00:00|1966.24|1965.74|1964.42|1963.92|1968.22|1967.72|1963.18|1962.69|7870
1649811600000|2022-04-13 01:00:00|1964.46|1963.96|1969.5|1969|1969.9|1969.4|1963.83|1963.33|9477
1649815200000|2022-04-13 02:00:00|1969.6|1969.1|1971.15|1970.65|1971.65|1971.19|1968.49|1967.99|8000
1649818800000|2022-04-13 03:00:00|1971.19|1970.69|1970.25|1969.75|1972.56|1972.06|1969.24|1968.86|6502
1649822400000|2022-04-13 04:00:00|1970.22|1969.72|1968.64|1968.14|1970.79|1970.48|1968.09|1967.62|5101
1649826000000|2022-04-13 05:00:00|1968.59|1968.09|1972.44|1971.94|1973.91|1973.43|1967.92|1967.42|6996
1649829600000|2022-04-13 06:00:00|1972.45|1971.95|1968.95|1968.65|1972.45|1971.95|1966.86|1966.36|11316
1649833200000|2022-04-13 07:00:00|1968.91|1968.61|1971.55|1971.05|1973.16|1972.7|1965.9|1965.45|11331
1649836800000|2022-04-13 08:00:00|1971.57|1971.07|1974.08|1973.58|1976.09|1975.59|1970.22|1969.84|9694
1649840400000|2022-04-13 09:00:00|1974.07|1973.57|1978.04|1977.74|1979.56|1979.06|1974|1973.53|8539
1649844000000|2022-04-13 10:00:00|1978.06|1977.76|1977.13|1976.83|1980.5|1980.11|1976.43|1976.04|9478
1649847600000|2022-04-13 11:00:00|1977.14|1976.84|1978.21|1977.91|1979.73|1979.43|1974.67|1974.32|10947
1649851200000|2022-04-13 12:00:00|1978.22|1977.92|1977.81|1977.31|1980.99|1980.58|1972.11|1971.61|14934
1649854800000|2022-04-13 13:00:00|1977.9|1977.4|1977.47|1977.17|1980.88|1980.58|1973.43|1973.04|17057
1649858400000|2022-04-13 14:00:00|1977.48|1977.18|1978.69|1978.39|1980.6|1980.3|1974.62|1974.25|15122
1649862000000|2022-04-13 15:00:00|1978.66|1978.36|1981.17|1980.87|1981.68|1981.35|1976.25|1975.95|11477
1649865600000|2022-04-13 16:00:00|1981.16|1980.86|1979.19|1978.89|1981.79|1981.43|1978.1|1977.72|8833
1649869200000|2022-04-13 17:00:00|1979.2|1978.9|1978.97|1978.47|1981.83|1981.38|1977.49|1977.01|9575
1649872800000|2022-04-13 18:00:00|1979|1978.5|1976.06|1975.76|1980.41|1980.1|1975.92|1975.62|7466
1649876400000|2022-04-13 19:00:00|1976.15|1975.65|1978.34|1978.04|1979.26|1978.9|1975.03|1974.66|9378
1649880000000|2022-04-13 20:00:00|1978.4|1978.1|1978.09|1977.59|1978.6|1978.13|1976.62|1976.18|3886
1649887200000|2022-04-13 22:00:00|1977.51|1977.01|1978.62|1978.12|1979.34|1978.84|1977.37|1976.87|2922
1649890800000|2022-04-13 23:00:00|1978.65|1978.15|1977.29|1976.99|1979.51|1979.09|1977.24|1976.84|3374
1649894400000|2022-04-14 00:00:00|1977.3|1977|1975.33|1974.83|1977.9|1977.55|1973.81|1973.31|7152
1649898000000|2022-04-14 01:00:00|1975.3|1974.8|1980.03|1979.53|1980.16|1979.66|1974.75|1974.25|8168
1649901600000|2022-04-14 02:00:00|1980.05|1979.55|1977.85|1977.55|1980.66|1980.22|1977.6|1977.26|7618
1649905200000|2022-04-14 03:00:00|1977.82|1977.52|1974.05|1973.55|1977.86|1977.52|1973.92|1973.42|6574
1649908800000|2022-04-14 04:00:00|1974.06|1973.56|1975.91|1975.41|1975.93|1975.53|1972.89|1972.39|5642
1649912400000|2022-04-14 05:00:00|1975.92|1975.42|1972.63|1972.13|1975.92|1975.42|1972.47|1971.97|6014
1649916000000|2022-04-14 06:00:00|1972.65|1972.15|1973.78|1973.28|1975.05|1974.64|1970.96|1970.53|8849
1649919600000|2022-04-14 07:00:00|1973.88|1973.38|1975.68|1975.38|1978.7|1978.2|1971.83|1971.33|11754
1649923200000|2022-04-14 08:00:00|1975.67|1975.37|1971.64|1971.34|1976.3|1975.91|1971.61|1971.27|8828
1649926800000|2022-04-14 09:00:00|1971.65|1971.35|1969.44|1968.94|1972.65|1972.31|1967.87|1967.52|10085
1649930400000|2022-04-14 10:00:00|1969.43|1968.93|1974.45|1974.15|1975.25|1974.9|1967.43|1967.13|9027
1649934000000|2022-04-14 11:00:00|1974.55|1974.05|1977.47|1976.97|1979.39|1978.89|1974.24|1973.87|11517
1649937600000|2022-04-14 12:00:00|1977.48|1976.98|1972.74|1972.24|1980.17|1979.8|1970.15|1969.65|15489
1649941200000|2022-04-14 13:00:00|1972.72|1972.22|1962.45|1961.95|1978.1|1977.78|1960.79|1960.49|17585
1649944800000|2022-04-14 14:00:00|1962.48|1961.98|1972.36|1972.06|1972.95|1972.57|1960.92|1960.42|16959
1649948400000|2022-04-14 15:00:00|1972.46|1971.96|1966.99|1966.69|1972.46|1972.07|1962.93|1962.55|13752
1649952000000|2022-04-14 16:00:00|1967|1966.7|1971.42|1970.92|1972.77|1972.37|1966.92|1966.53|11428
1649955600000|2022-04-14 17:00:00|1971.41|1970.91|1972.26|1971.96|1975.38|1975.08|1970.25|1969.87|9894
1649959200000|2022-04-14 18:00:00|1972.31|1972.01|1970.74|1970.44|1975.05|1974.73|1970.71|1970.35|6439
1649962800000|2022-04-14 19:00:00|1970.73|1970.43|1971.96|1971.66|1973.97|1973.63|1970.56|1970.25|6900
1649966400000|2022-04-14 20:00:00|1971.97|1971.67|1974.01|1973.51|1974.83|1973.64|1971.97|1971.57|2778
1650232800000|2022-04-17 22:00:00|1973.33|1972.83|1978.88|1978.38|1980.16|1979.67|1971.47|1970.11|5434
1650236400000|2022-04-17 23:00:00|1978.89|1978.39|1987.1|1986.6|1988.52|1988.02|1978.54|1978.04|6904
1650240000000|2022-04-18 00:00:00|1987.17|1986.67|1987.89|1987.39|1988.9|1988.4|1984.22|1983.72|9689
1650243600000|2022-04-18 01:00:00|1987.9|1987.4|1985.81|1985.31|1988.83|1988.33|1983.5|1983.14|11197
1650247200000|2022-04-18 02:00:00|1985.8|1985.3|1983|1982.5|1986.31|1985.81|1982.83|1982.5|7343
1650250800000|2022-04-18 03:00:00|1983.01|1982.51|1985.22|1984.72|1985.47|1985.17|1982.81|1982.43|5839
1650254400000|2022-04-18 04:00:00|1985.13|1984.63|1985.22|1984.72|1985.78|1985.34|1983.57|1983.15|4419
1650258000000|2022-04-18 05:00:00|1985.23|1984.73|1985.47|1984.97|1988.46|1988.01|1984.29|1983.83|8471
1650261600000|2022-04-18 06:00:00|1985.35|1984.85|1989.36|1988.86|1991.08|1990.58|1983.96|1983.5|9312
1650265200000|2022-04-18 07:00:00|1989.37|1988.87|1991.87|1991.37|1992.95|1992.65|1988.64|1988.32|7964
1650268800000|2022-04-18 08:00:00|1991.85|1991.35|1993.35|1992.85|1993.47|1993.09|1990.23|1989.78|6764
1650272400000|2022-04-18 09:00:00|1993.36|1992.86|1993.06|1992.76|1994.15|1993.67|1992.12|1991.62|5554
1650276000000|2022-04-18 10:00:00|1993.09|1992.79|1988.81|1988.31|1993.8|1993.3|1988|1987.55|6439
1650279600000|2022-04-18 11:00:00|1988.8|1988.3|1992.25|1991.75|1992.67|1992.28|1988.44|1988.02|8332
1650283200000|2022-04-18 12:00:00|1992.21|1991.71|1995.35|1994.85|1998.66|1998.31|1992.06|1991.62|13212
1650286800000|2022-04-18 13:00:00|1995.3|1994.8|1993.05|1992.75|1996.69|1996.23|1989.21|1988.91|15191
1650290400000|2022-04-18 14:00:00|1993|1992.7|1984.16|1983.86|1994.67|1994.34|1983.28|1982.98|15153
1650294000000|2022-04-18 15:00:00|1984.24|1983.74|1989.33|1989.03|1990.08|1989.74|1983.05|1982.66|12088
1650297600000|2022-04-18 16:00:00|1989.31|1989.01|1986.85|1986.35|1990.89|1990.5|1985.65|1985.35|9802
1650301200000|2022-04-18 17:00:00|1986.84|1986.34|1978.59|1978.09|1987.9|1987.42|1977.88|1977.48|10549
1650304800000|2022-04-18 18:00:00|1978.54|1978.04|1980.08|1979.58|1980.49|1979.99|1976.45|1976.05|9869
1650308400000|2022-04-18 19:00:00|1980.17|1979.67|1978.43|1978.13|1982.74|1982.34|1978.24|1977.77|8750
1650312000000|2022-04-18 20:00:00|1978.52|1978.22|1979.23|1978.73|1980.1|1979.08|1976.85|1976.41|5057
1650319200000|2022-04-18 22:00:00|1979.32|1975.5|1977.25|1976.75|1981.09|1978.71|1977.11|1975.09|3693
1650322800000|2022-04-18 23:00:00|1977.26|1976.76|1977.56|1977.06|1977.98|1977.55|1976.47|1976.05|3923
1650326400000|2022-04-19 00:00:00|1977.6|1977.1|1976.13|1975.63|1979.37|1978.87|1975.14|1974.72|8167
1650330000000|2022-04-19 01:00:00|1976.12|1975.62|1978.59|1978.09|1978.85|1978.35|1975.19|1974.78|9245
1650333600000|2022-04-19 02:00:00|1978.57|1978.07|1977.49|1977.19|1978.98|1978.6|1976.03|1975.54|7745
1650337200000|2022-04-19 03:00:00|1977.59|1977.09|1978.91|1978.61|1979.02|1978.65|1976.95|1976.45|6281
1650340800000|2022-04-19 04:00:00|1978.89|1978.59|1975.05|1974.55|1978.99|1978.62|1973.76|1973.26|5862
1650344400000|2022-04-19 05:00:00|1975.08|1974.58|1974.8|1974.3|1976.15|1975.65|1972.98|1972.48|7985
1650348000000|2022-04-19 06:00:00|1974.73|1974.43|1974.6|1974.3|1976.66|1976.16|1973.94|1973.63|8828
1650351600000|2022-04-19 07:00:00|1974.59|1974.29|1978.15|1977.85|1981.07|1980.68|1974.51|1974.2|11907
1650355200000|2022-04-19 08:00:00|1978.2|1977.9|1978.28|1977.78|1981.49|1981.09|1977.51|1977.13|10288
1650358800000|2022-04-19 09:00:00|1978.18|1977.88|1978.06|1977.76|1979.87|1979.57|1975.65|1975.27|10272
1650362400000|2022-04-19 10:00:00|1978.16|1977.86|1978.34|1978.04|1979.17|1978.81|1974.98|1974.61|9664
1650366000000|2022-04-19 11:00:00|1978.36|1978.06|1980.3|1980|1980.56|1980.26|1977.28|1976.97|8920
1650369600000|2022-04-19 12:00:00|1980.32|1980.02|1967.41|1967.11|1982.29|1981.9|1964.88|1964.58|15985
1650373200000|2022-04-19 13:00:00|1967.43|1967.13|1964.01|1963.51|1968.65|1968.18|1957.53|1957.23|19795
1650376800000|2022-04-19 14:00:00|1963.88|1963.58|1955.75|1955.45|1966.34|1965.92|1951.54|1951.18|17634
1650380400000|2022-04-19 15:00:00|1955.68|1955.38|1956.67|1956.37|1956.95|1956.64|1950.59|1950.21|12951
1650384000000|2022-04-19 16:00:00|1956.66|1956.36|1957.62|1957.32|1958.46|1958.16|1954.76|1954.38|8379
1650387600000|2022-04-19 17:00:00|1957.57|1957.27|1955.45|1955.15|1958.01|1957.71|1954.46|1954.16|7487
1650391200000|2022-04-19 18:00:00|1955.48|1955.18|1954.36|1954.06|1956.15|1955.79|1952.94|1952.56|7180
1650394800000|2022-04-19 19:00:00|1954.37|1954.07|1948.36|1948.06|1954.54|1954.18|1944.02|1943.52|11667
1650398400000|2022-04-19 20:00:00|1948.32|1948.02|1950.29|1949.79|1951.88|1950.16|1947.59|1947.09|5200
1650405600000|2022-04-19 22:00:00|1950.57|1950.07|1950.27|1949.77|1951.26|1950.76|1949.14|1948.74|4187
1650409200000|2022-04-19 23:00:00|1950.28|1949.78|1949.98|1949.68|1951.87|1951.45|1948.07|1947.76|5262
1650412800000|2022-04-20 00:00:00|1950.03|1949.73|1947.13|1946.63|1950.5|1950.1|1946.25|1945.88|8117
1650416400000|2022-04-20 01:00:00|1947.1|1946.6|1945.66|1945.16|1949.67|1949.19|1943.1|1942.6|13899
1650420000000|2022-04-20 02:00:00|1945.65|1945.15|1947.02|1946.52|1948.06|1947.56|1944.18|1943.74|9869
1650423600000|2022-04-20 03:00:00|1947|1946.5|1944.43|1943.93|1948.49|1947.99|1942.93|1942.51|9972
1650427200000|2022-04-20 04:00:00|1944.31|1944.01|1943.55|1943.05|1944.71|1944.21|1940.99|1940.57|7277
1650430800000|2022-04-20 05:00:00|1943.7|1943.2|1942.62|1942.12|1947.12|1946.7|1942.39|1942|8095
1650434400000|2022-04-20 06:00:00|1942.52|1942.02|1941.82|1941.32|1943.54|1943.15|1939.64|1939.14|12093
1650438000000|2022-04-20 07:00:00|1941.83|1941.33|1944.07|1943.77|1945.26|1944.89|1941.27|1940.85|12752
1650441600000|2022-04-20 08:00:00|1944.06|1943.76|1946.93|1946.63|1947.46|1947.15|1940.41|1940.11|11366
1650445200000|2022-04-20 09:00:00|1946.94|1946.64|1949.08|1948.78|1949.7|1949.36|1946.05|1945.63|12041
1650448800000|2022-04-20 10:00:00|1949.1|1948.8|1953.32|1953.02|1954.03|1953.63|1948.84|1948.54|13600
1650452400000|2022-04-20 11:00:00|1953.35|1953.05|1952.37|1952.07|1955.42|1955.01|1952.16|1951.82|10785
1650456000000|2022-04-20 12:00:00|1952.39|1952.09|1950.12|1949.82|1953.18|1952.77|1944.86|1944.51|14373
1650459600000|2022-04-20 13:00:00|1950.11|1949.81|1949.44|1948.94|1951.26|1950.96|1944.09|1943.73|15771
1650463200000|2022-04-20 14:00:00|1949.43|1948.93|1952.6|1952.3|1954.66|1954.25|1949.27|1948.9|14969
1650466800000|2022-04-20 15:00:00|1952.61|1952.31|1951.15|1950.85|1954.84|1954.54|1950.11|1949.8|10904
1650470400000|2022-04-20 16:00:00|1951.2|1950.9|1953.72|1953.22|1953.92|1953.56|1949.52|1949.22|8663
1650474000000|2022-04-20 17:00:00|1953.54|1953.24|1952.27|1951.97|1955.27|1954.87|1951.43|1951.13|10691
1650477600000|2022-04-20 18:00:00|1952.28|1951.98|1952.22|1951.92|1953.62|1953.2|1951.25|1950.83|8081
1650481200000|2022-04-20 19:00:00|1952.18|1951.88|1958.13|1957.83|1958.33|1958.03|1951.23|1950.85|9266
1650484800000|2022-04-20 20:00:00|1958.02|1957.72|1958.02|1957.52|1958.62|1958.32|1955.19|1954.86|5189
1650492000000|2022-04-20 22:00:00|1957.08|1956.58|1955.82|1955.32|1957.68|1957.18|1954.9|1954.49|4020
1650495600000|2022-04-20 23:00:00|1955.75|1955.25|1957.04|1956.74|1957.5|1957.18|1955.07|1954.57|3661
1650499200000|2022-04-21 00:00:00|1957.03|1956.73|1956.25|1955.95|1957.76|1957.37|1953.59|1953.18|7832
1650502800000|2022-04-21 01:00:00|1956.23|1955.93|1955.23|1954.93|1956.97|1956.66|1954.32|1953.99|10090
1650506400000|2022-04-21 02:00:00|1955.21|1954.91|1952.25|1951.95|1955.4|1954.98|1951.61|1951.28|7769
1650510000000|2022-04-21 03:00:00|1952.26|1951.96|1951.57|1951.27|1953.19|1952.81|1950.57|1950.23|6545
1650513600000|2022-04-21 04:00:00|1951.58|1951.28|1951.33|1951.03|1952.82|1952.45|1951.09|1950.6|5093
1650517200000|2022-04-21 05:00:00|1951.28|1950.98|1953.3|1953|1954.25|1953.88|1950.06|1949.7|8137
1650520800000|2022-04-21 06:00:00|1953.34|1953.04|1952.72|1952.42|1954.35|1954|1951.02|1950.63|10615
1650524400000|2022-04-21 07:00:00|1952.73|1952.43|1950.04|1949.74|1952.87|1952.57|1949.9|1949.6|11319
1650528000000|2022-04-21 08:00:00|1950.05|1949.75|1947.43|1947.13|1950.18|1949.84|1943.72|1943.4|11757
1650531600000|2022-04-21 09:00:00|1947.41|1947.11|1945.55|1945.25|1947.95|1947.6|1943|1942.61|9862
1650535200000|2022-04-21 10:00:00|1945.51|1945.21|1943.97|1943.67|1946.95|1946.65|1942.34|1941.98|10045
1650538800000|2022-04-21 11:00:00|1944.14|1943.64|1940.1|1939.8|1944.39|1944.09|1936.92|1936.55|11915
1650542400000|2022-04-21 12:00:00|1940.08|1939.78|1947.97|1947.67|1949.27|1948.97|1937.75|1937.38|13403
1650546000000|2022-04-21 13:00:00|1948|1947.7|1945.53|1945.23|1949.97|1949.57|1943.52|1943.17|12929
1650549600000|2022-04-21 14:00:00|1945.54|1945.24|1945.77|1945.47|1947.16|1946.8|1940.94|1940.62|10492
1650553200000|2022-04-21 15:00:00|1945.79|1945.49|1940.28|1939.98|1946.6|1946.25|1938.11|1937.81|9902
1650556800000|2022-04-21 16:00:00|1940.24|1939.94|1940.76|1940.46|1941.97|1941.64|1938.46|1938.16|8231
1650560400000|2022-04-21 17:00:00|1940.74|1940.44|1947.46|1947.16|1948.89|1948.58|1940.33|1939.9|9029
1650564000000|2022-04-21 18:00:00|1947.43|1947.13|1951.59|1951.29|1953.67|1953.28|1943.2|1942.84|8506
1650567600000|2022-04-21 19:00:00|1951.56|1951.26|1951.33|1951.03|1954.25|1953.95|1950.28|1949.88|7887
1650571200000|2022-04-21 20:00:00|1951.26|1950.96|1951.68|1951.18|1952.74|1952.28|1951.18|1949.76|3727
1650578400000|2022-04-21 22:00:00|1951.55|1951.05|1951.72|1951.22|1951.76|1951.26|1950.66|1950.16|3008
1650582000000|2022-04-21 23:00:00|1951.74|1951.24|1951.27|1950.77|1953.15|1952.69|1950.81|1950.47|3979
1650585600000|2022-04-22 00:00:00|1951.26|1950.76|1950.37|1950.07|1952.46|1951.97|1948.68|1948.38|8428
1650589200000|2022-04-22 01:00:00|1950.59|1950.09|1950.74|1950.44|1953.86|1953.55|1949|1948.64|10565
1650592800000|2022-04-22 02:00:00|1950.7|1950.4|1947.57|1947.27|1951.71|1951.35|1947.5|1947.15|8838
1650596400000|2022-04-22 03:00:00|1947.59|1947.29|1950.71|1950.21|1951.47|1951.12|1946.15|1945.76|7877
1650600000000|2022-04-22 04:00:00|1950.57|1950.27|1952.68|1952.18|1953.15|1952.75|1949.9|1949.6|6955
1650603600000|2022-04-22 05:00:00|1952.53|1952.23|1953.44|1952.94|1953.48|1953.06|1950.45|1950.07|8480
1650607200000|2022-04-22 06:00:00|1953.47|1952.97|1952.99|1952.69|1955.84|1955.53|1951.16|1950.86|10560
1650610800000|2022-04-22 07:00:00|1953.13|1952.83|1951.31|1950.81|1955.35|1955.03|1951.31|1950.81|11754
1650614400000|2022-04-22 08:00:00|1951.3|1950.8|1944.03|1943.73|1951.76|1951.41|1943.65|1943.26|12373
1650618000000|2022-04-22 09:00:00|1944.02|1943.72|1944.08|1943.78|1944.28|1943.98|1941.62|1941.3|10189
1650621600000|2022-04-22 10:00:00|1944.02|1943.72|1936.69|1936.39|1944.4|1944.1|1931.15|1930.75|12897
1650625200000|2022-04-22 11:00:00|1936.76|1936.46|1935.63|1935.33|1937.82|1937.43|1933.06|1932.76|9763
1650628800000|2022-04-22 12:00:00|1935.5|1935.2|1937.29|1936.99|1939.84|1939.53|1929.8|1929.36|14572
1650632400000|2022-04-22 13:00:00|1937.34|1937.04|1943.57|1943.07|1946.64|1946.33|1931.42|1931.02|12907
1650636000000|2022-04-22 14:00:00|1943.39|1943.09|1936.27|1935.77|1945.58|1945.28|1933.75|1933.45|9279
1650639600000|2022-04-22 15:00:00|1936.28|1935.78|1939.39|1939.09|1939.62|1939.32|1926.84|1926.54|9800
1650643200000|2022-04-22 16:00:00|1939.29|1938.99|1936.7|1936.4|1941.1|1940.8|1935.17|1934.69|8066
1650646800000|2022-04-22 17:00:00|1936.79|1936.29|1933.46|1933.16|1937.08|1936.69|1932.36|1931.96|7974
1650650400000|2022-04-22 18:00:00|1933.47|1933.17|1933.15|1932.85|1935.29|1934.97|1932.01|1931.61|9492
1650654000000|2022-04-22 19:00:00|1933.18|1932.88|1932.91|1932.61|1936.38|1936.04|1931.97|1931.56|11137
1650657600000|2022-04-22 20:00:00|1932.89|1932.59|1932.2|1931.7|1935.91|1934.52|1931.27|1928.93|5331
1650837600000|2022-04-24 22:00:00|1930.82|1930.32|1930.59|1930.09|1935.97|1934.47|1929.87|1929.37|5473
1650841200000|2022-04-24 23:00:00|1930.67|1930.17|1933.01|1932.51|1933.3|1932.93|1930.03|1929.53|4541
1650844800000|2022-04-25 00:00:00|1933.03|1932.53|1928.17|1927.67|1933.1|1932.68|1926.51|1926.15|9254
1650848400000|2022-04-25 01:00:00|1928.15|1927.65|1925.81|1925.31|1928.27|1927.85|1925.19|1924.89|13231
1650852000000|2022-04-25 02:00:00|1925.68|1925.38|1924.49|1923.99|1926.76|1926.46|1922.22|1921.86|11809
1650855600000|2022-04-25 03:00:00|1924.47|1923.97|1924.49|1923.99|1924.96|1924.61|1921.99|1921.58|8969
1650859200000|2022-04-25 04:00:00|1924.51|1924.01|1916.63|1916.13|1924.8|1924.3|1916.25|1915.9|8728
1650862800000|2022-04-25 05:00:00|1916.68|1916.18|1915.62|1915.12|1919.63|1919.27|1913.55|1913.15|12072
1650866400000|2022-04-25 06:00:00|1915.67|1915.17|1918.2|1917.7|1919.04|1918.68|1912.59|1912.1|15574
1650870000000|2022-04-25 07:00:00|1918.18|1917.68|1915.76|1915.46|1921.31|1921.01|1914.93|1914.63|15408
1650873600000|2022-04-25 08:00:00|1915.8|1915.5|1916.73|1916.43|1921.42|1921.12|1914.49|1914.17|13280
1650877200000|2022-04-25 09:00:00|1916.72|1916.42|1917.51|1917.21|1919.45|1919.13|1915.86|1915.51|11251
1650880800000|2022-04-25 10:00:00|1917.46|1917.16|1909.1|1908.8|1918.47|1918.11|1907.92|1907.62|11350
1650884400000|2022-04-25 11:00:00|1909.13|1908.83|1907.8|1907.5|1911.29|1910.79|1905.35|1905.05|14752
1650888000000|2022-04-25 12:00:00|1907.64|1907.34|1895.05|1894.55|1909.96|1909.66|1891.68|1891.38|16589
1650891600000|2022-04-25 13:00:00|1894.91|1894.61|1897.01|1896.71|1904.42|1904.12|1893.85|1893.44|13883
1650895200000|2022-04-25 14:00:00|1896.96|1896.66|1895.34|1895.04|1899.73|1899.32|1892.16|1891.72|10414
1650898800000|2022-04-25 15:00:00|1895.32|1895.02|1896.16|1895.66|1900.76|1900.4|1892.9|1892.51|10296
1650902400000|2022-04-25 16:00:00|1896.17|1895.67|1897.92|1897.62|1898.2|1897.81|1894.65|1894.31|11963
1650906000000|2022-04-25 17:00:00|1897.96|1897.66|1897.44|1897.14|1898.89|1898.59|1894.8|1894.45|11269
1650909600000|2022-04-25 18:00:00|1897.45|1897.15|1898.83|1898.53|1902.79|1902.47|1896.64|1896.31|11146
1650913200000|2022-04-25 19:00:00|1898.87|1898.57|1898.13|1897.83|1902.05|1901.73|1897.8|1897.5|11161
1650916800000|2022-04-25 20:00:00|1898.12|1897.82|1898.15|1897.65|1899.04|1898.69|1897.36|1896.97|4893
1650924000000|2022-04-25 22:00:00|1898.39|1898.09|1899.73|1899.43|1900.99|1900.49|1898.29|1897.9|4360
1650927600000|2022-04-25 23:00:00|1899.72|1899.42|1899.65|1899.35|1900.67|1900.27|1898.86|1898.36|4062
1650931200000|2022-04-26 00:00:00|1899.63|1899.33|1901.21|1900.71|1904.16|1903.66|1899.32|1899.02|9183
1650934800000|2022-04-26 01:00:00|1901.24|1900.74|1900.45|1900.15|1903.1|1902.77|1897.58|1897.18|11962
1650938400000|2022-04-26 02:00:00|1900.38|1900.08|1903.78|1903.28|1904.38|1903.9|1899.98|1899.67|9879
1650942000000|2022-04-26 03:00:00|1903.66|1903.16|1902.61|1902.11|1905.37|1905|1901.73|1901.32|10336
1650945600000|2022-04-26 04:00:00|1902.62|1902.12|1904.13|1903.83|1905.49|1905.11|1901.73|1901.43|7054
1650949200000|2022-04-26 05:00:00|1904.14|1903.84|1907.15|1906.65|1907.84|1907.42|1901.68|1901.31|9076
1650952800000|2022-04-26 06:00:00|1907.12|1906.62|1902.56|1902.26|1907.17|1906.71|1901.05|1900.7|12753
1650956400000|2022-04-26 07:00:00|1902.43|1902.13|1897.13|1896.63|1904.73|1904.43|1895.94|1895.54|14388
1650960000000|2022-04-26 08:00:00|1897.11|1896.61|1902.73|1902.43|1904.16|1903.86|1896.38|1896.01|12250
1650963600000|2022-04-26 09:00:00|1902.72|1902.42|1904.7|1904.4|1905.17|1904.78|1901.72|1901.34|9772
1650967200000|2022-04-26 10:00:00|1904.69|1904.39|1909.64|1909.34|1909.83|1909.53|1903.52|1903.14|9638
1650970800000|2022-04-26 11:00:00|1909.65|1909.35|1903.73|1903.43|1909.65|1909.35|1902.31|1901.97|10907
1650974400000|2022-04-26 12:00:00|1903.7|1903.4|1902.09|1901.59|1905.63|1905.32|1900.62|1900.23|15040
1650978000000|2022-04-26 13:00:00|1901.99|1901.69|1904.6|1904.1|1911.44|1911.14|1901.22|1900.89|13604
1650981600000|2022-04-26 14:00:00|1904.53|1904.03|1905.03|1904.73|1908.49|1908.19|1900.92|1900.62|12306
1650985200000|2022-04-26 15:00:00|1905.04|1904.74|1901.92|1901.62|1907.45|1907.15|1901.63|1901.32|13333
1650988800000|2022-04-26 16:00:00|1901.91|1901.61|1903.55|1903.05|1903.61|1903.23|1900.43|1900.13|10790
1650992400000|2022-04-26 17:00:00|1903.42|1903.12|1900.88|1900.58|1905.5|1905.17|1900.36|1899.97|9732
1650996000000|2022-04-26 18:00:00|1900.89|1900.59|1898.1|1897.8|1901.5|1901.18|1896.7|1896.32|10238
1650999600000|2022-04-26 19:00:00|1898.11|1897.81|1901.34|1901.04|1902.46|1902.09|1897.25|1896.86|10192
1651003200000|2022-04-26 20:00:00|1901.31|1901.01|1905.68|1905.18|1906.83|1906.43|1901.06|1900.76|6377
1651010400000|2022-04-26 22:00:00|1906.32|1905.82|1904.84|1904.34|1906.64|1906.14|1903.75|1903.25|4437
1651014000000|2022-04-26 23:00:00|1904.8|1904.3|1906.89|1906.39|1907.34|1906.95|1903.93|1903.56|4296
1651017600000|2022-04-27 00:00:00|1906.88|1906.38|1904.13|1903.63|1907.14|1906.74|1903.23|1902.9|6441
1651021200000|2022-04-27 01:00:00|1904.14|1903.64|1902.48|1901.98|1904.78|1904.28|1901.5|1901.15|9686
1651024800000|2022-04-27 02:00:00|1902.49|1901.99|1899.16|1898.86|1904.93|1904.63|1898.72|1898.28|9890
1651028400000|2022-04-27 03:00:00|1899.19|1898.89|1899.4|1898.9|1900.03|1899.66|1897.3|1896.84|8242
1651032000000|2022-04-27 04:00:00|1899.41|1898.91|1898.37|1898.07|1899.79|1899.29|1896.32|1895.83|6424
1651035600000|2022-04-27 05:00:00|1898.27|1897.97|1899.71|1899.21|1901.09|1900.72|1897.91|1897.52|8348
1651039200000|2022-04-27 06:00:00|1899.83|1899.33|1898.75|1898.45|1901.78|1901.39|1897.4|1897.05|11525
1651042800000|2022-04-27 07:00:00|1898.72|1898.42|1897.85|1897.55|1903.71|1903.37|1896.99|1896.69|13694
1651046400000|2022-04-27 08:00:00|1897.87|1897.57|1893.57|1893.27|1898.23|1897.93|1886.78|1886.28|14315
1651050000000|2022-04-27 09:00:00|1893.55|1893.25|1895.44|1895.14|1898.58|1898.25|1893.53|1893.21|11733
1651053600000|2022-04-27 10:00:00|1895.41|1895.11|1897.9|1897.4|1898.31|1898.01|1894.28|1893.98|9956
1651057200000|2022-04-27 11:00:00|1897.96|1897.46|1900.66|1900.36|1901.73|1901.33|1896.13|1895.83|12039
1651060800000|2022-04-27 12:00:00|1900.5|1900.2|1896.65|1896.35|1907.19|1906.89|1896.04|1895.74|15121
1651064400000|2022-04-27 13:00:00|1896.67|1896.37|1888.52|1888.02|1897.66|1897.36|1881.9|1881.6|19087
1651068000000|2022-04-27 14:00:00|1888.34|1888.04|1885.66|1885.36|1891.03|1890.64|1885.28|1884.98|16370
1651071600000|2022-04-27 15:00:00|1885.64|1885.34|1885.29|1884.79|1887.05|1886.71|1881.56|1881.26|14086
1651075200000|2022-04-27 16:00:00|1885.2|1884.9|1887.83|1887.53|1889.87|1889.37|1885.1|1884.6|10163
1651078800000|2022-04-27 17:00:00|1887.8|1887.5|1891.35|1891.05|1891.81|1891.45|1886.86|1886.46|9667
1651082400000|2022-04-27 18:00:00|1891.47|1891.17|1886.9|1886.6|1891.64|1891.29|1886.55|1886.16|8845
1651086000000|2022-04-27 19:00:00|1886.88|1886.58|1886.6|1886.3|1888.44|1888.06|1885.39|1885.09|10977
1651089600000|2022-04-27 20:00:00|1886.5|1886.2|1886.34|1885.84|1886.5|1886.2|1885.1|1884.8|5191
1651096800000|2022-04-27 22:00:00|1886.41|1885.91|1885.16|1884.86|1887.34|1886.12|1884.38|1883.94|3143
1651100400000|2022-04-27 23:00:00|1885.11|1884.81|1885.88|1885.58|1886.7|1886.2|1883.49|1883.06|3646
1651104000000|2022-04-28 00:00:00|1885.87|1885.57|1884.18|1883.68|1887.06|1886.76|1883.8|1883.3|5865
1651107600000|2022-04-28 01:00:00|1884.21|1883.71|1882.86|1882.56|1884.82|1884.44|1881.67|1881.37|8520
1651111200000|2022-04-28 02:00:00|1882.85|1882.55|1883.28|1882.78|1884.83|1884.38|1881.02|1880.64|7406
1651114800000|2022-04-28 03:00:00|1883.27|1882.77|1879.34|1878.84|1883.39|1882.89|1877.8|1877.3|11369
1651118400000|2022-04-28 04:00:00|1879.36|1878.86|1878.58|1878.28|1879.74|1879.42|1876.06|1875.76|7165
1651122000000|2022-04-28 05:00:00|1878.59|1878.29|1874.14|1873.64|1878.8|1878.44|1872.4|1871.9|10343
1651125600000|2022-04-28 06:00:00|1874.1|1873.6|1882.57|1882.27|1882.88|1882.58|1873.83|1873.4|12151
1651129200000|2022-04-28 07:00:00|1882.54|1882.24|1885.25|1884.95|1887.05|1886.75|1881.43|1881.08|12397
1651132800000|2022-04-28 08:00:00|1885.23|1884.93|1886.63|1886.13|1890.31|1889.86|1880.24|1879.87|12203
1651136400000|2022-04-28 09:00:00|1886.5|1886.2|1890.02|1889.52|1892.08|1891.7|1886.24|1885.89|11687
1651140000000|2022-04-28 10:00:00|1890.01|1889.71|1888.93|1888.63|1890.48|1890.15|1885.61|1885.28|11499
1651143600000|2022-04-28 11:00:00|1888.95|1888.65|1886.46|1886.16|1891.05|1890.63|1885.59|1885.2|10887
1651147200000|2022-04-28 12:00:00|1886.43|1886.13|1885.8|1885.5|1895.62|1895.32|1882.11|1881.81|17352
1651150800000|2022-04-28 13:00:00|1885.75|1885.45|1890.57|1890.27|1893.25|1892.95|1884.17|1883.86|18341
1651154400000|2022-04-28 14:00:00|1890.56|1890.26|1887.08|1886.78|1891.14|1890.84|1883.34|1883.04|18781
1651158000000|2022-04-28 15:00:00|1887.05|1886.75|1886.15|1885.85|1890.8|1890.5|1886.04|1885.72|13760
1651161600000|2022-04-28 16:00:00|1886.28|1885.98|1888.94|1888.64|1890.41|1890.07|1885|1884.67|9435
1651165200000|2022-04-28 17:00:00|1888.9|1888.6|1889.1|1888.8|1891.95|1891.65|1887.98|1887.68|9586
1651168800000|2022-04-28 18:00:00|1889.07|1888.77|1892.77|1892.47|1892.92|1892.62|1889.07|1888.77|8110
1651172400000|2022-04-28 19:00:00|1892.78|1892.48|1896.11|1895.81|1897.05|1896.68|1892.69|1892.3|8720
1651176000000|2022-04-28 20:00:00|1896.13|1895.83|1894.75|1894.25|1896.61|1896.21|1894|1893.62|4382
1651183200000|2022-04-28 22:00:00|1895.38|1894.88|1893.11|1892.61|1896.01|1895.51|1892.93|1892.53|2953
1651186800000|2022-04-28 23:00:00|1893.15|1892.65|1895.89|1895.39|1896.11|1895.61|1892.66|1892.24|3018
1651190400000|2022-04-29 00:00:00|1895.87|1895.37|1897.52|1897.22|1898.31|1897.91|1895.22|1894.82|4817
1651194000000|2022-04-29 01:00:00|1897.51|1897.21|1902.82|1902.52|1906.23|1905.79|1896.88|1896.5|11725
1651197600000|2022-04-29 02:00:00|1902.73|1902.43|1901.08|1900.58|1904.84|1904.47|1898.7|1898.4|10930
1651201200000|2022-04-29 03:00:00|1901.1|1900.6|1904.67|1904.17|1904.71|1904.32|1900.51|1900.2|9661
1651204800000|2022-04-29 04:00:00|1904.73|1904.23|1906.11|1905.61|1906.25|1905.83|1903.65|1903.27|5768
1651208400000|2022-04-29 05:00:00|1906.12|1905.62|1907.23|1906.73|1908.66|1908.25|1905.71|1905.41|10044
1651212000000|2022-04-29 06:00:00|1907.27|1906.77|1911.7|1911.4|1913.2|1912.81|1906.42|1905.98|12852
1651215600000|2022-04-29 07:00:00|1911.72|1911.42|1917.49|1917.19|1918.1|1917.73|1910.29|1909.99|13340
1651219200000|2022-04-29 08:00:00|1917.5|1917.2|1914.06|1913.76|1917.67|1917.36|1913.15|1912.76|11228
1651222800000|2022-04-29 09:00:00|1914.07|1913.77|1914.94|1914.64|1917.2|1916.9|1913.34|1913.04|11011
1651226400000|2022-04-29 10:00:00|1914.93|1914.63|1915.23|1914.93|1918.03|1917.73|1914.56|1914.26|9570
1651230000000|2022-04-29 11:00:00|1915.29|1914.99|1919.76|1919.46|1920.02|1919.72|1914.25|1913.91|11082
1651233600000|2022-04-29 12:00:00|1919.84|1919.54|1911.06|1910.76|1920|1919.7|1907.72|1907.41|16676
1651237200000|2022-04-29 13:00:00|1911.05|1910.75|1911.22|1910.72|1913.78|1913.48|1902.74|1902.44|16860
1651240800000|2022-04-29 14:00:00|1911.21|1910.71|1911.55|1911.25|1914.82|1914.52|1908.03|1907.73|15012
1651244400000|2022-04-29 15:00:00|1911.59|1911.29|1909.89|1909.59|1913.56|1913.25|1904.39|1904|13239
1651248000000|2022-04-29 16:00:00|1909.9|1909.6|1908.56|1908.06|1910.03|1909.63|1906.86|1906.47|9431
1651251600000|2022-04-29 17:00:00|1908.46|1908.16|1910.26|1909.76|1911.89|1911.49|1907.53|1907.18|8758
1651255200000|2022-04-29 18:00:00|1910.27|1909.77|1908.46|1907.96|1911.79|1911.4|1907.81|1907.4|9265
1651258800000|2022-04-29 19:00:00|1908.45|1907.95|1896.85|1896.55|1908.46|1907.96|1894.73|1894.23|14334
1651262400000|2022-04-29 20:00:00|1896.89|1896.59|1897.55|1897.05|1899.9|1898.06|1895.74|1891.07|7288
1651442400000|2022-05-01 22:00:00|1897.26|1896.76|1898.41|1897.91|1900.25|1899.75|1896.43|1895.93|6693
1651446000000|2022-05-01 23:00:00|1898.4|1897.9|1897.46|1897.16|1900.25|1899.78|1897.27|1896.87|5912
1651449600000|2022-05-02 00:00:00|1897.45|1897.15|1890.79|1890.49|1898.84|1898.34|1889.26|1888.76|10286
1651453200000|2022-05-02 01:00:00|1890.81|1890.51|1890.36|1890.06|1892.93|1892.58|1890.13|1889.73|7206
1651456800000|2022-05-02 02:00:00|1890.37|1890.07|1888.18|1887.68|1892.05|1891.63|1884.7|1884.4|7826
1651460400000|2022-05-02 03:00:00|1888.2|1887.7|1888.94|1888.44|1889.84|1889.43|1886.87|1886.46|6474
1651464000000|2022-05-02 04:00:00|1888.93|1888.43|1885.95|1885.45|1888.93|1888.46|1884.08|1883.74|6623
1651467600000|2022-05-02 05:00:00|1885.93|1885.43|1886.2|1885.7|1887.48|1887.18|1882.96|1882.61|7425
1651471200000|2022-05-02 06:00:00|1886.15|1885.65|1887.43|1887.13|1887.97|1887.65|1883.44|1883.02|9069
1651474800000|2022-05-02 07:00:00|1887.42|1887.12|1884.57|1884.27|1887.6|1887.3|1883.31|1883.01|8924
1651478400000|2022-05-02 08:00:00|1884.53|1884.23|1880.07|1879.77|1885.72|1885.42|1879.68|1879.38|9849
1651482000000|2022-05-02 09:00:00|1880.05|1879.75|1881.05|1880.75|1881.55|1881.25|1877.07|1876.77|8473
1651485600000|2022-05-02 10:00:00|1881.07|1880.77|1882.3|1882|1882.58|1882.2|1877.47|1877.13|7462
1651489200000|2022-05-02 11:00:00|1882.34|1882.04|1876.29|1875.99|1882.69|1882.28|1876.05|1875.66|8782
1651492800000|2022-05-02 12:00:00|1876.26|1875.96|1861.79|1861.49|1876.94|1876.56|1860.72|1860.42|15584
1651496400000|2022-05-02 13:00:00|1861.78|1861.48|1858.41|1857.91|1864.8|1864.5|1854.74|1854.44|17040
1651500000000|2022-05-02 14:00:00|1859.56|1859.06|1863.09|1862.59|1865.26|1864.92|1858.13|1857.74|16415
1651503600000|2022-05-02 15:00:00|1863.04|1862.74|1870.35|1870.05|1872.36|1871.99|1860.12|1859.74|12503
1651507200000|2022-05-02 16:00:00|1870.36|1870.06|1866.14|1865.84|1870.48|1870.15|1865.29|1864.93|9311
1651510800000|2022-05-02 17:00:00|1866.11|1865.81|1866.48|1866.18|1867.25|1866.94|1861.95|1861.59|9254
1651514400000|2022-05-02 18:00:00|1866.52|1866.22|1860.27|1859.97|1866.9|1866.6|1860.16|1859.77|9761
1651518000000|2022-05-02 19:00:00|1860.26|1859.96|1862.02|1861.72|1864.41|1864.05|1860.26|1859.83|11190
1651521600000|2022-05-02 20:00:00|1862.06|1861.76|1863.47|1862.97|1863.91|1863.41|1861.51|1861.11|4578
1651528800000|2022-05-02 22:00:00|1863.95|1863.45|1864.06|1863.56|1864.64|1864.24|1863.49|1863.06|2437
1651532400000|2022-05-02 23:00:00|1864.08|1863.58|1863.5|1863|1864.08|1863.58|1862.61|1862.15|2999
1651536000000|2022-05-03 00:00:00|1863.53|1863.03|1867.09|1866.79|1867.38|1867.08|1863.48|1863|6700
1651539600000|2022-05-03 01:00:00|1867.03|1866.73|1860.22|1859.92|1867.03|1866.73|1859.95|1859.57|6813
1651543200000|2022-05-03 02:00:00|1860.19|1859.89|1865.56|1865.06|1865.68|1865.36|1860.07|1859.71|5882
1651546800000|2022-05-03 03:00:00|1865.57|1865.07|1862.91|1862.41|1865.59|1865.09|1862.54|1862.14|5083
1651550400000|2022-05-03 04:00:00|1862.92|1862.42|1858.84|1858.34|1864.94|1864.44|1857.99|1857.6|6649
1651554000000|2022-05-03 05:00:00|1858.85|1858.35|1859.85|1859.55|1860.78|1860.45|1857.72|1857.32|7383
1651557600000|2022-05-03 06:00:00|1859.79|1859.49|1859.13|1858.83|1862.33|1862.02|1856.85|1856.55|10605
1651561200000|2022-05-03 07:00:00|1859.11|1858.81|1855.85|1855.55|1861.14|1860.84|1853.67|1853.34|13208
1651564800000|2022-05-03 08:00:00|1855.91|1855.61|1853.97|1853.67|1856.87|1856.57|1850.61|1850.28|11360
1651568400000|2022-05-03 09:00:00|1853.95|1853.65|1857.92|1857.62|1860.12|1859.74|1853.82|1853.47|9317
1651572000000|2022-05-03 10:00:00|1857.91|1857.61|1858.72|1858.42|1861.23|1860.93|1855.25|1854.95|9583
1651575600000|2022-05-03 11:00:00|1858.74|1858.44|1864.11|1863.81|1864.19|1863.89|1858.67|1858.24|9994
1651579200000|2022-05-03 12:00:00|1864.12|1863.82|1863.57|1863.27|1865.77|1865.47|1856.98|1856.68|14416
1651582800000|2022-05-03 13:00:00|1863.51|1863.21|1871.53|1871.03|1872.68|1872.37|1862.2|1861.9|14558
1651586400000|2022-05-03 14:00:00|1871.35|1870.85|1874.56|1874.26|1878.32|1878.02|1866.84|1866.5|15755
1651590000000|2022-05-03 15:00:00|1874.68|1874.18|1871.87|1871.57|1877.81|1877.44|1871.2|1870.84|12395
1651593600000|2022-05-03 16:00:00|1871.86|1871.56|1870.02|1869.72|1872.74|1872.39|1867.55|1867.25|9794
1651597200000|2022-05-03 17:00:00|1870.03|1869.73|1871.49|1871.19|1872.1|1871.8|1869.24|1868.84|7198
1651600800000|2022-05-03 18:00:00|1871.46|1871.16|1869.68|1869.18|1871.46|1871.16|1865.86|1865.56|9581
1651604400000|2022-05-03 19:00:00|1869.49|1869.19|1866.44|1866.14|1870.14|1869.84|1865.49|1865.12|9148
1651608000000|2022-05-03 20:00:00|1866.39|1866.09|1868.45|1867.95|1868.78|1868.28|1866.03|1865.53|3965
1651615200000|2022-05-03 22:00:00|1868.77|1868.27|1869.15|1868.65|1869.46|1868.96|1868.08|1867.58|2690
1651618800000|2022-05-03 23:00:00|1869.11|1868.61|1868.64|1868.14|1869.81|1869.42|1867.23|1866.73|3298
1651622400000|2022-05-04 00:00:00|1868.65|1868.15|1866.25|1865.95|1868.73|1868.37|1865.19|1864.83|4265
1651626000000|2022-05-04 01:00:00|1866.21|1865.91|1863.1|1862.6|1866.38|1866.03|1862.75|1862.37|6409
1651629600000|2022-05-04 02:00:00|1862.97|1862.67|1863.69|1863.19|1865.24|1864.84|1861.82|1861.46|4923
1651633200000|2022-05-04 03:00:00|1863.68|1863.18|1865.02|1864.52|1866.03|1865.65|1863.43|1863.11|4340
1651636800000|2022-05-04 04:00:00|1864.93|1864.63|1865.86|1865.56|1866.49|1866.19|1863.56|1863.17|3614
1651640400000|2022-05-04 05:00:00|1865.82|1865.52|1864.12|1863.82|1866.24|1865.85|1862.68|1862.23|4498
1651644000000|2022-05-04 06:00:00|1864.18|1863.88|1867.05|1866.55|1867.06|1866.66|1861.71|1861.31|7926
1651647600000|2022-05-04 07:00:00|1866.92|1866.62|1871.04|1870.74|1872.18|1871.79|1866.24|1865.94|9269
1651651200000|2022-05-04 08:00:00|1871.07|1870.77|1868.7|1868.4|1872.34|1872.04|1868.44|1868.09|8256
1651654800000|2022-05-04 09:00:00|1868.69|1868.39|1870.17|1869.67|1870.99|1870.6|1867.12|1866.8|7279
1651658400000|2022-05-04 10:00:00|1870.18|1869.88|1867.44|1867.14|1871.89|1871.52|1866.97|1866.6|6499
1651662000000|2022-05-04 11:00:00|1867.36|1867.06|1869.18|1868.88|1870.28|1869.9|1866.17|1865.8|6174
1651665600000|2022-05-04 12:00:00|1869.19|1868.89|1867.76|1867.46|1869.88|1869.53|1864|1863.61|12359
1651669200000|2022-05-04 13:00:00|1867.82|1867.52|1863.17|1862.67|1871.17|1870.87|1861.9|1861.6|13743
1651672800000|2022-05-04 14:00:00|1862.72|1862.22|1867.01|1866.71|1867.34|1866.98|1862.01|1861.51|12086
1651676400000|2022-05-04 15:00:00|1866.91|1866.61|1868.87|1868.57|1869.53|1869.14|1866.13|1865.77|10811
1651680000000|2022-05-04 16:00:00|1868.78|1868.48|1868.74|1868.44|1869.3|1868.91|1866.21|1865.84|8991
1651683600000|2022-05-04 17:00:00|1868.75|1868.45|1867.27|1866.77|1870.03|1869.72|1866.21|1864.8|9839
1651687200000|2022-05-04 18:00:00|1867.26|1866.76|1886.16|1885.86|1889.2|1888.7|1862.11|1861.61|20622
1651690800000|2022-05-04 19:00:00|1886.23|1885.93|1884.17|1883.87|1890.15|1889.65|1881.68|1881.28|19836
1651694400000|2022-05-04 20:00:00|1884.27|1883.77|1881.34|1880.84|1887.02|1886.62|1881.33|1880.83|6282
1651701600000|2022-05-04 22:00:00|1884.51|1884.01|1883.13|1882.63|1885|1884.16|1882.14|1881.56|4703
1651705200000|2022-05-04 23:00:00|1883.1|1882.6|1894.23|1893.73|1894.48|1894.08|1883.01|1882.51|5820
1651708800000|2022-05-05 00:00:00|1894.24|1893.74|1896.18|1895.88|1896.36|1896.06|1893.26|1892.9|9001
1651712400000|2022-05-05 01:00:00|1896.15|1895.85|1900.95|1900.45|1903.68|1903.32|1896.12|1895.82|14200
1651716000000|2022-05-05 02:00:00|1900.96|1900.46|1899.86|1899.56|1901.98|1901.6|1899.53|1899.16|9134
1651719600000|2022-05-05 03:00:00|1899.88|1899.58|1901.54|1901.04|1903.14|1902.74|1899.58|1899.17|6958
1651723200000|2022-05-05 04:00:00|1901.53|1901.03|1901.95|1901.45|1902.09|1901.73|1899.94|1899.51|5565
1651726800000|2022-05-05 05:00:00|1901.96|1901.46|1899.35|1898.85|1902.58|1902.17|1898.95|1898.65|8098
1651730400000|2022-05-05 06:00:00|1899.34|1898.84|1897.88|1897.58|1902.45|1902.11|1897.67|1897.37|12827
1651734000000|2022-05-05 07:00:00|1897.9|1897.6|1895.37|1895.07|1898.68|1898.28|1891.94|1891.64|13804
1651737600000|2022-05-05 08:00:00|1895.23|1894.93|1894.42|1894.12|1895.54|1895.24|1889.72|1889.42|12556
1651741200000|2022-05-05 09:00:00|1894.43|1894.13|1897.68|1897.38|1899.03|1898.73|1893.39|1893.09|10468
1651744800000|2022-05-05 10:00:00|1897.73|1897.43|1896.79|1896.29|1899.53|1899.21|1895.36|1895.04|9495
1651748400000|2022-05-05 11:00:00|1896.8|1896.3|1897.62|1897.32|1900.59|1900.09|1895.68|1895.18|14441
1651752000000|2022-05-05 12:00:00|1897.54|1897.24|1907.14|1906.84|1909.97|1909.67|1897.44|1897.14|16576
1651755600000|2022-05-05 13:00:00|1907.18|1906.88|1895.16|1894.86|1908.63|1908.32|1893.18|1892.88|19278
1651759200000|2022-05-05 14:00:00|1895.15|1894.85|1886.59|1886.09|1895.51|1895.21|1883.03|1882.66|19769
1651762800000|2022-05-05 15:00:00|1886.56|1886.06|1875.27|1874.97|1886.62|1886.19|1874.58|1874.26|17994
1651766400000|2022-05-05 16:00:00|1875.26|1874.96|1876.83|1876.33|1877.66|1877.27|1872.82|1872.32|14218
1651770000000|2022-05-05 17:00:00|1876.8|1876.3|1875.1|1874.6|1880.58|1880.14|1873.7|1873.2|12318
1651773600000|2022-05-05 18:00:00|1875.07|1874.57|1877.75|1877.45|1878.39|1878.03|1873.67|1873.17|12004
1651777200000|2022-05-05 19:00:00|1877.76|1877.46|1878.21|1877.91|1881.28|1880.98|1876.85|1876.41|13302
1651780800000|2022-05-05 20:00:00|1878.23|1877.93|1877.22|1876.72|1879.72|1879.22|1876.85|1875.93|5305
1651788000000|2022-05-05 22:00:00|1877.73|1877.23|1878.3|1877.8|1878.61|1878.11|1876.45|1875.95|3782
1651791600000|2022-05-05 23:00:00|1878.37|1877.87|1874.61|1874.11|1878.37|1877.94|1874.32|1873.91|4904
1651795200000|2022-05-06 00:00:00|1874.51|1874.21|1872.74|1872.24|1877.1|1876.6|1872.11|1871.65|8837
1651798800000|2022-05-06 01:00:00|1872.75|1872.25|1870.44|1869.94|1873.11|1872.73|1866.4|1865.98|14358
1651802400000|2022-05-06 02:00:00|1870.47|1869.97|1875.95|1875.45|1876.34|1876.02|1869.23|1868.74|11091
1651806000000|2022-05-06 03:00:00|1876.02|1875.52|1877.29|1876.79|1877.8|1877.3|1875.54|1875.12|7889
1651809600000|2022-05-06 04:00:00|1877.28|1876.78|1876.14|1875.64|1877.6|1877.1|1876.05|1875.55|5598
1651813200000|2022-05-06 05:00:00|1876.15|1875.65|1874.44|1873.94|1878.25|1877.86|1874.35|1873.93|8508
1651816800000|2022-05-06 06:00:00|1874.42|1873.92|1873.65|1873.15|1877.47|1877.06|1873.35|1873.02|11803
1651820400000|2022-05-06 07:00:00|1873.66|1873.16|1874.45|1873.95|1877.23|1876.9|1873.3|1873|13335
1651824000000|2022-05-06 08:00:00|1874.35|1874.05|1882|1881.7|1882.12|1881.71|1873.39|1873.09|12628
1651827600000|2022-05-06 09:00:00|1882.02|1881.72|1883.31|1883.01|1885.12|1884.74|1880.79|1880.44|10805
1651831200000|2022-05-06 10:00:00|1883.32|1883.02|1885.15|1884.65|1885.28|1884.83|1881.53|1881.15|9902
1651834800000|2022-05-06 11:00:00|1885.14|1884.64|1882.14|1881.64|1885.85|1885.45|1881.45|1881.04|10299
1651838400000|2022-05-06 12:00:00|1882.11|1881.81|1876.86|1876.36|1890.41|1889.91|1876.34|1875.84|15476
1651842000000|2022-05-06 13:00:00|1876.94|1876.44|1881.23|1880.73|1885.86|1885.36|1874.67|1874.17|18357
1651845600000|2022-05-06 14:00:00|1881.16|1880.86|1885.92|1885.62|1887.98|1887.59|1879.94|1879.62|16833
1651849200000|2022-05-06 15:00:00|1885.97|1885.67|1886.83|1886.33|1892.82|1892.48|1884.11|1883.77|15841
1651852800000|2022-05-06 16:00:00|1886.82|1886.32|1889.06|1888.56|1890.15|1889.78|1886.38|1885.97|12047
1651856400000|2022-05-06 17:00:00|1889.05|1888.55|1882.46|1882.16|1889.28|1888.85|1882.02|1881.64|9555
1651860000000|2022-05-06 18:00:00|1882.45|1882.15|1882.77|1882.47|1884.37|1884.01|1882.15|1881.82|9612
1651863600000|2022-05-06 19:00:00|1882.79|1882.49|1881.28|1880.98|1885.11|1884.73|1880.86|1880.5|12495
1651867200000|2022-05-06 20:00:00|1881.21|1880.91|1883.63|1883.13|1887.4|1883.99|1880.7|1880.2|4646
1652047200000|2022-05-08 22:00:00|1883.64|1883.14|1881.94|1881.44|1886.12|1885.62|1880.64|1880.14|4742
1652050800000|2022-05-08 23:00:00|1881.95|1881.45|1881.64|1881.14|1883.11|1882.61|1880.15|1879.68|5529
1652054400000|2022-05-09 00:00:00|1881.62|1881.12|1881.61|1881.11|1882.5|1882.1|1878.01|1877.51|9011
1652058000000|2022-05-09 01:00:00|1881.6|1881.1|1878.7|1878.2|1881.6|1881.1|1876.78|1876.28|11469
1652061600000|2022-05-09 02:00:00|1878.67|1878.17|1874.99|1874.49|1878.99|1878.62|1874.01|1873.71|8494
1652065200000|2022-05-09 03:00:00|1875.02|1874.52|1875.33|1874.83|1877.27|1876.77|1874.61|1874.21|6645
1652068800000|2022-05-09 04:00:00|1875.32|1874.82|1874.09|1873.59|1876.71|1876.21|1872.98|1872.62|5266
1652072400000|2022-05-09 05:00:00|1874.1|1873.6|1872.16|1871.66|1874.12|1873.73|1870.96|1870.52|8335
1652076000000|2022-05-09 06:00:00|1872.14|1871.64|1871.73|1871.23|1873.26|1872.94|1869.77|1869.39|10571
1652079600000|2022-05-09 07:00:00|1871.72|1871.22|1869.92|1869.62|1873.09|1872.7|1866.75|1866.4|12999
1652083200000|2022-05-09 08:00:00|1869.97|1869.67|1865.87|1865.37|1872.47|1872.09|1864.42|1864.1|12353
1652086800000|2022-05-09 09:00:00|1865.84|1865.34|1863.98|1863.68|1867.63|1867.27|1862.61|1862.31|12006
1652090400000|2022-05-09 10:00:00|1863.93|1863.63|1859.92|1859.42|1864.43|1864.06|1856.43|1856.01|13010
1652094000000|2022-05-09 11:00:00|1859.84|1859.34|1860.74|1860.44|1862.37|1862.06|1856.56|1856.24|12259
1652097600000|2022-05-09 12:00:00|1860.73|1860.43|1864.69|1864.19|1869.27|1868.84|1859.59|1859.23|15887
1652101200000|2022-05-09 13:00:00|1864.71|1864.21|1863.68|1863.18|1871.81|1871.39|1861.62|1861.23|17533
1652104800000|2022-05-09 14:00:00|1863.69|1863.19|1860.64|1860.34|1866.72|1866.36|1858.2|1857.85|18630
1652108400000|2022-05-09 15:00:00|1860.79|1860.49|1861.65|1861.15|1863.63|1863.33|1857.93|1857.53|14212
1652112000000|2022-05-09 16:00:00|1861.57|1861.27|1861.31|1860.81|1866.28|1865.98|1860.11|1859.81|12079
1652115600000|2022-05-09 17:00:00|1861.2|1860.9|1856.33|1856.03|1862.31|1861.95|1855.14|1854.75|12023
1652119200000|2022-05-09 18:00:00|1856.29|1855.99|1853.94|1853.64|1858.9|1858.6|1853.69|1853.36|11576
1652122800000|2022-05-09 19:00:00|1853.95|1853.65|1853.87|1853.37|1856.53|1856.15|1852.77|1852.47|13344
1652126400000|2022-05-09 20:00:00|1853.69|1853.19|1854.51|1854.01|1854.97|1854.55|1851.97|1851.67|5926
1652133600000|2022-05-09 22:00:00|1854.58|1854.08|1853.16|1852.66|1855.43|1854.58|1852.54|1852.09|3365
1652137200000|2022-05-09 23:00:00|1853.15|1852.65|1854.89|1854.59|1855.23|1854.82|1853|1852.5|4404
1652140800000|2022-05-10 00:00:00|1854.83|1854.53|1854.56|1854.06|1856.2|1855.7|1852.78|1852.38|9594
1652144400000|2022-05-10 01:00:00|1854.52|1854.02|1854.68|1854.18|1857.06|1856.69|1853.32|1852.82|11274
1652148000000|2022-05-10 02:00:00|1854.57|1854.07|1860.4|1860.1|1861.88|1861.48|1854.2|1853.74|10492
1652151600000|2022-05-10 03:00:00|1860.52|1860.02|1864.66|1864.16|1864.76|1864.26|1859.08|1858.68|7160
1652155200000|2022-05-10 04:00:00|1864.59|1864.09|1863.41|1863.11|1865.63|1865.27|1862.4|1862.03|6395
1652158800000|2022-05-10 05:00:00|1863.45|1863.15|1863.92|1863.42|1864.94|1864.48|1862.03|1861.63|9305
1652162400000|2022-05-10 06:00:00|1863.87|1863.37|1860.11|1859.81|1865.8|1865.33|1859.8|1859.44|11860
1652166000000|2022-05-10 07:00:00|1860.09|1859.79|1859.78|1859.48|1863.11|1862.77|1859.57|1859.27|12586
1652169600000|2022-05-10 08:00:00|1859.74|1859.44|1862.97|1862.47|1865.36|1864.93|1858.95|1858.6|11075
1652173200000|2022-05-10 09:00:00|1862.94|1862.64|1858|1857.5|1864.35|1864.01|1857.77|1857.34|12287
1652176800000|2022-05-10 10:00:00|1858.09|1857.79|1858.79|1858.29|1859.26|1858.93|1856.49|1856.12|10176
1652180400000|2022-05-10 11:00:00|1858.71|1858.41|1860.62|1860.32|1864.84|1864.46|1857.55|1857.19|10950
1652184000000|2022-05-10 12:00:00|1860.59|1860.29|1862.54|1862.04|1863.81|1863.4|1856.76|1856.27|14526
1652187600000|2022-05-10 13:00:00|1862.45|1862.15|1857.36|1857.06|1864.86|1864.47|1855.15|1854.85|17383
1652191200000|2022-05-10 14:00:00|1857.35|1857.05|1850.17|1849.67|1860.21|1859.71|1845.7|1845.2|18182
1652194800000|2022-05-10 15:00:00|1850.16|1849.66|1844.63|1844.13|1850.48|1850.09|1841.64|1841.29|18487
1652198400000|2022-05-10 16:00:00|1844.54|1844.24|1845.14|1844.84|1847.73|1847.37|1842.4|1842.04|13439
1652202000000|2022-05-10 17:00:00|1845.17|1844.87|1846.82|1846.52|1847.09|1846.78|1840.02|1839.72|13512
1652205600000|2022-05-10 18:00:00|1846.84|1846.54|1842.08|1841.58|1847.11|1846.81|1840.45|1840.06|11846
1652209200000|2022-05-10 19:00:00|1842.07|1841.57|1842.23|1841.73|1843.49|1843.1|1840.53|1840.23|4534
1652212800000|2022-05-10 20:00:00|1837.21|1836.71|1838.67|1838.17|1840.87|1840.49|1836.2|1835.78|6588
1652220000000|2022-05-10 22:00:00|1839.25|1838.75|1838.92|1838.42|1840.71|1840.21|1838.73|1838.23|3592
1652223600000|2022-05-10 23:00:00|1838.87|1838.37|1833.81|1833.51|1839.48|1838.98|1833.49|1833.07|5047
1652227200000|2022-05-11 00:00:00|1833.93|1833.43|1832.87|1832.37|1834.51|1834.13|1832.23|1831.83|7920
1652230800000|2022-05-11 01:00:00|1832.81|1832.31|1837.73|1837.23|1837.98|1837.68|1832.54|1832.24|11048
1652234400000|2022-05-11 02:00:00|1837.75|1837.25|1838.9|1838.4|1840.37|1839.87|1836.65|1836.25|8568
1652238000000|2022-05-11 03:00:00|1838.89|1838.39|1836.66|1836.36|1839.06|1838.59|1836.49|1836.12|6490
1652241600000|2022-05-11 04:00:00|1836.68|1836.38|1839.32|1838.82|1839.47|1839.06|1836.02|1835.69|5553
1652245200000|2022-05-11 05:00:00|1839.3|1838.8|1838.17|1837.67|1839.84|1839.34|1837.48|1837.04|7841
1652248800000|2022-05-11 06:00:00|1838.03|1837.53|1844.44|1844.14|1845.97|1845.47|1837.54|1837.08|10935
1652252400000|2022-05-11 07:00:00|1844.43|1844.13|1849.04|1848.54|1851.43|1851.06|1843.5|1843.14|13030
1652256000000|2022-05-11 08:00:00|1848.97|1848.47|1852|1851.5|1852.78|1852.43|1846.82|1846.48|10202
1652259600000|2022-05-11 09:00:00|1852.01|1851.51|1852.66|1852.16|1854.66|1854.23|1850.8|1850.4|9611
1652263200000|2022-05-11 10:00:00|1852.69|1852.19|1852.9|1852.4|1854.47|1854.1|1851.43|1850.94|8204
1652266800000|2022-05-11 11:00:00|1852.89|1852.39|1850.63|1850.13|1854.48|1854.12|1850.39|1850.09|8239
1652270400000|2022-05-11 12:00:00|1850.65|1850.15|1839.87|1839.37|1852.5|1852.08|1835.17|1834.87|17591
1652274000000|2022-05-11 13:00:00|1839.55|1839.05|1853.62|1853.12|1858.5|1858|1838.01|1837.51|20305
1652277600000|2022-05-11 14:00:00|1853.7|1853.2|1851.52|1851.02|1853.99|1853.53|1846.65|1846.15|19513
1652281200000|2022-05-11 15:00:00|1851.56|1851.06|1852.6|1852.1|1855.21|1854.76|1847.71|1847.21|16927
1652284800000|2022-05-11 16:00:00|1852.61|1852.11|1852.58|1852.08|1854.88|1854.47|1850.3|1849.8|12590
1652288400000|2022-05-11 17:00:00|1852.55|1852.05|1852.23|1851.73|1856.85|1856.36|1851.15|1850.65|10126
1652292000000|2022-05-11 18:00:00|1852.24|1851.74|1853.13|1852.63|1855.96|1855.46|1850.92|1850.42|10747
1652295600000|2022-05-11 19:00:00|1853.09|1852.79|1853.35|1852.85|1854.82|1854.32|1851.49|1850.99|8887
1652299200000|2022-05-11 20:00:00|1853.38|1852.88|1852.7|1852.2|1853.53|1853.03|1851.9|1851.3|3791
1652306400000|2022-05-11 22:00:00|1852.3|1851.8|1852.97|1852.47|1853.23|1852.81|1851.27|1850.77|2705
1652310000000|2022-05-11 23:00:00|1852.98|1852.48|1854.36|1853.86|1856.53|1856.1|1852.85|1852.35|3388
1652313600000|2022-05-12 00:00:00|1854.38|1853.88|1857.63|1857.13|1858.04|1857.66|1852.13|1851.74|9272
1652317200000|2022-05-12 01:00:00|1857.62|1857.12|1857.34|1857.04|1859.11|1858.69|1854.05|1853.62|9633
1652320800000|2022-05-12 02:00:00|1857.5|1857|1853.5|1853|1858.69|1858.19|1852.44|1852.08|8686
1652324400000|2022-05-12 03:00:00|1853.49|1852.99|1853.4|1852.9|1855.32|1854.82|1852.09|1851.75|6507
1652328000000|2022-05-12 04:00:00|1853.29|1852.79|1851.5|1851|1853.99|1853.57|1850.35|1849.96|6116
1652331600000|2022-05-12 05:00:00|1851.44|1850.94|1850.37|1849.87|1852.98|1852.48|1847.79|1847.37|9296
1652335200000|2022-05-12 06:00:00|1850.35|1849.85|1852.3|1851.8|1854.44|1854.06|1848.13|1847.63|12644
1652338800000|2022-05-12 07:00:00|1852.31|1851.81|1851.17|1850.67|1854.04|1853.63|1844.19|1843.82|16539
1652342400000|2022-05-12 08:00:00|1851.15|1850.65|1847.49|1846.99|1852.62|1852.16|1846.94|1846.53|14797
1652346000000|2022-05-12 09:00:00|1847.52|1847.02|1848.43|1847.93|1851.92|1851.57|1846.27|1845.92|12484
1652349600000|2022-05-12 10:00:00|1848.39|1847.89|1847.72|1847.22|1852.3|1852|1845.98|1845.58|11757
1652353200000|2022-05-12 11:00:00|1847.73|1847.23|1842.81|1842.31|1848.55|1848.21|1840.32|1839.82|14247
1652356800000|2022-05-12 12:00:00|1842.79|1842.29|1845.53|1845.03|1847.95|1847.57|1841.36|1840.93|14695
1652360400000|2022-05-12 13:00:00|1845.45|1844.95|1839.37|1839.07|1849.48|1848.98|1838.91|1838.61|17303
1652364000000|2022-05-12 14:00:00|1839.36|1839.06|1842.46|1842.16|1843.51|1843.21|1836.02|1835.52|16853
1652367600000|2022-05-12 15:00:00|1842.48|1842.18|1835.85|1835.55|1843.66|1843.16|1833.62|1833.32|14186
1652371200000|2022-05-12 16:00:00|1835.92|1835.62|1825.78|1825.28|1837.49|1837.08|1824.45|1823.95|14412
1652374800000|2022-05-12 17:00:00|1825.7|1825.2|1823.3|1823|1826.9|1826.58|1822.1|1821.71|13700
1652378400000|2022-05-12 18:00:00|1823.31|1823.01|1823.34|1823.04|1825.17|1824.79|1821.72|1821.35|10007
1652382000000|2022-05-12 19:00:00|1823.35|1823.05|1824.21|1823.91|1825.7|1825.39|1822.08|1821.74|10963
1652385600000|2022-05-12 20:00:00|1824.16|1823.86|1822|1821.5|1824.18|1823.88|1821.47|1819.83|5487
1652392800000|2022-05-12 22:00:00|1822.67|1822.17|1819.51|1819.01|1824.11|1823.61|1811.08|1809.52|7094
1652396400000|2022-05-12 23:00:00|1819.56|1819.06|1821.71|1821.21|1822.91|1822.41|1819.03|1818.61|5512
1652400000000|2022-05-13 00:00:00|1821.75|1821.25|1822.79|1822.29|1824.24|1823.74|1821.17|1820.67|7960
1652403600000|2022-05-13 01:00:00|1822.83|1822.33|1823.88|1823.38|1825.78|1825.4|1822.66|1822.24|11604
1652407200000|2022-05-13 02:00:00|1823.78|1823.28|1825.26|1824.76|1825.86|1825.36|1823.24|1822.74|7960
1652410800000|2022-05-13 03:00:00|1825.19|1824.69|1825.23|1824.73|1827.41|1826.98|1824.23|1823.83|6749
1652414400000|2022-05-13 04:00:00|1825.22|1824.72|1826.99|1826.49|1827.86|1827.47|1825|1824.61|4983
1652418000000|2022-05-13 05:00:00|1826.98|1826.48|1826.11|1825.61|1828.83|1828.37|1825.87|1825.45|6747
1652421600000|2022-05-13 06:00:00|1826.09|1825.59|1822.63|1822.33|1828.14|1827.73|1821.52|1821.22|11869
1652425200000|2022-05-13 07:00:00|1822.66|1822.36|1824.61|1824.11|1829.14|1828.72|1822.18|1821.82|13483
1652428800000|2022-05-13 08:00:00|1824.56|1824.06|1822.51|1822.01|1826.86|1826.54|1820.59|1820.12|11284
1652432400000|2022-05-13 09:00:00|1822.37|1822.07|1823.33|1822.83|1824.95|1824.57|1822.14|1821.76|8303
1652436000000|2022-05-13 10:00:00|1823.2|1822.9|1820.07|1819.77|1823.22|1822.9|1815.92|1815.54|10523
1652439600000|2022-05-13 11:00:00|1820.05|1819.75|1814.13|1813.83|1820.84|1820.45|1813.23|1812.73|10335
1652443200000|2022-05-13 12:00:00|1814.1|1813.8|1810.57|1810.07|1816.89|1816.53|1808.58|1808.28|13452
1652446800000|2022-05-13 13:00:00|1810.52|1810.02|1806.75|1806.25|1810.64|1810.32|1799.42|1798.92|17122
1652450400000|2022-05-13 14:00:00|1806.71|1806.21|1815|1814.7|1818.66|1818.31|1806.67|1806.17|17011
1652454000000|2022-05-13 15:00:00|1814.98|1814.68|1809.22|1808.92|1816.95|1816.51|1807.25|1806.91|13075
1652457600000|2022-05-13 16:00:00|1809.23|1808.93|1811.51|1811.21|1813.38|1813.01|1808.63|1808.21|9950
1652461200000|2022-05-13 17:00:00|1811.49|1811.19|1809.23|1808.73|1812.29|1811.89|1808.04|1807.64|8975
1652464800000|2022-05-13 18:00:00|1809.24|1808.74|1811.28|1810.98|1811.55|1811.19|1809.02|1808.56|8551
1652468400000|2022-05-13 19:00:00|1811.25|1810.95|1809.91|1809.61|1811.36|1811.02|1807.15|1806.75|9388
1652472000000|2022-05-13 20:00:00|1809.97|1809.67|1813.52|1810.56|1814.37|1812.23|1809.29|1806.82|3806
1652652000000|2022-05-15 22:00:00|1810.5|1810|1811.42|1810.92|1818.56|1815.63|1809.48|1804.48|5221
1652655600000|2022-05-15 23:00:00|1811.41|1810.91|1813.55|1813.05|1813.93|1813.43|1810.04|1809.54|5605
1652659200000|2022-05-16 00:00:00|1813.59|1813.09|1816.01|1815.51|1816.65|1816.15|1811.47|1811.05|7286
1652662800000|2022-05-16 01:00:00|1816.05|1815.55|1814.9|1814.4|1817.9|1817.4|1814.55|1814.05|9812
1652666400000|2022-05-16 02:00:00|1814.86|1814.36|1812.32|1811.82|1814.9|1814.4|1810.4|1809.98|10379
1652670000000|2022-05-16 03:00:00|1812.3|1811.8|1811.11|1810.61|1813.44|1812.94|1809.9|1809.4|6238
1652673600000|2022-05-16 04:00:00|1811.1|1810.6|1808.07|1807.57|1811.65|1811.23|1807.62|1807.12|4944
1652677200000|2022-05-16 05:00:00|1807.98|1807.48|1809.42|1808.92|1810.22|1809.72|1806.96|1806.46|6942
1652680800000|2022-05-16 06:00:00|1809.44|1808.94|1807.05|1806.55|1809.44|1808.94|1805.04|1804.66|9843
1652684400000|2022-05-16 07:00:00|1807.04|1806.54|1793.28|1792.78|1810.43|1810.05|1787.1|1786.6|15253
1652688000000|2022-05-16 08:00:00|1793.26|1792.76|1799.23|1798.73|1801.53|1801.03|1793|1792.5|11658
1652691600000|2022-05-16 09:00:00|1799.25|1798.75|1800.78|1800.28|1807.68|1807.28|1798.53|1798.12|9464
1652695200000|2022-05-16 10:00:00|1800.79|1800.29|1806.66|1806.36|1806.96|1806.55|1799.58|1799.28|8875
1652698800000|2022-05-16 11:00:00|1806.68|1806.38|1800.86|1800.36|1807.3|1806.9|1799.09|1798.67|10608
1652702400000|2022-05-16 12:00:00|1800.85|1800.35|1808.51|1808.01|1810.86|1810.47|1798.42|1797.92|13428
1652706000000|2022-05-16 13:00:00|1808.5|1808|1807.95|1807.65|1810.94|1810.64|1805.09|1804.68|16434
1652709600000|2022-05-16 14:00:00|1807.96|1807.66|1812.48|1812.18|1816|1815.65|1807.73|1807.36|15011
1652713200000|2022-05-16 15:00:00|1812.46|1812.16|1814.15|1813.65|1814.55|1814.25|1810.77|1810.47|11383
1652716800000|2022-05-16 16:00:00|1814.14|1813.64|1815.92|1815.42|1816.8|1816.45|1812.11|1811.72|8309
1652720400000|2022-05-16 17:00:00|1815.93|1815.43|1816.5|1816.2|1818.4|1818.03|1814|1813.54|7908
1652724000000|2022-05-16 18:00:00|1816.53|1816.23|1822.64|1822.34|1823.36|1823|1814.62|1814.23|9880
1652727600000|2022-05-16 19:00:00|1822.66|1822.36|1826.61|1826.11|1827.2|1826.81|1822.54|1822.11|9884
1652731200000|2022-05-16 20:00:00|1826.63|1826.13|1824.23|1823.73|1826.9|1826.4|1822.34|1821.94|4742
1652738400000|2022-05-16 22:00:00|1825.63|1825.13|1824.71|1824.41|1826.05|1825.55|1823.26|1822.76|3310
1652742000000|2022-05-16 23:00:00|1824.68|1824.38|1826.57|1826.27|1829.56|1829.06|1824.68|1824.3|4175
1652745600000|2022-05-17 00:00:00|1826.73|1826.43|1825.89|1825.39|1829.18|1828.86|1825.42|1825.03|7386
1652749200000|2022-05-17 01:00:00|1825.9|1825.4|1826.6|1826.1|1827.31|1826.89|1822.61|1822.21|10836
1652752800000|2022-05-17 02:00:00|1826.45|1826.15|1825.02|1824.72|1828.66|1828.19|1824.95|1824.54|7559
1652756400000|2022-05-17 03:00:00|1825.03|1824.73|1823.04|1822.54|1825.8|1825.42|1822.08|1821.69|6670
1652760000000|2022-05-17 04:00:00|1823.02|1822.52|1823.95|1823.65|1826.01|1825.51|1822.99|1822.49|4723
1652763600000|2022-05-17 05:00:00|1823.92|1823.62|1828.78|1828.28|1829.23|1828.77|1823.74|1823.36|6625
1652767200000|2022-05-17 06:00:00|1828.81|1828.31|1830.57|1830.07|1830.63|1830.23|1827|1826.51|10020
1652770800000|2022-05-17 07:00:00|1830.45|1830.15|1824.43|1823.93|1830.45|1830.15|1823.55|1823.15|10807
1652774400000|2022-05-17 08:00:00|1824.36|1824.06|1828.33|1827.83|1829.35|1829.01|1823.9|1823.55|10960
1652778000000|2022-05-17 09:00:00|1828.31|1827.81|1828.65|1828.35|1830.27|1829.88|1826.3|1825.94|9922
1652781600000|2022-05-17 10:00:00|1828.64|1828.34|1827.73|1827.43|1830.67|1830.37|1827.01|1826.68|9641
1652785200000|2022-05-17 11:00:00|1827.76|1827.46|1834.95|1834.45|1836.43|1836.05|1826.84|1826.54|10730
1652788800000|2022-05-17 12:00:00|1834.84|1834.54|1832.58|1832.28|1836.27|1835.87|1828.21|1827.71|13621
1652792400000|2022-05-17 13:00:00|1832.57|1832.27|1824.26|1823.76|1833.27|1832.83|1822.65|1822.35|15234
1652796000000|2022-05-17 14:00:00|1824.1|1823.6|1822.18|1821.88|1825.97|1825.47|1818.34|1817.84|15805
1652799600000|2022-05-17 15:00:00|1822.22|1821.92|1818.94|1818.64|1823.17|1822.8|1818.68|1818.29|11816
1652803200000|2022-05-17 16:00:00|1818.92|1818.62|1821.64|1821.14|1823.46|1823.11|1818.18|1817.81|9070
1652806800000|2022-05-17 17:00:00|1821.62|1821.12|1819.57|1819.27|1822.27|1821.83|1818.71|1818.28|7592
1652810400000|2022-05-17 18:00:00|1819.55|1819.25|1816.58|1816.08|1821.13|1820.76|1813.97|1813.47|15426
1652814000000|2022-05-17 19:00:00|1816.47|1815.97|1816.34|1815.84|1817.99|1817.6|1815.16|1814.72|9756
1652817600000|2022-05-17 20:00:00|1816.2|1815.7|1816.64|1814.58|1816.66|1816.22|1813.13|1812.75|4751
1652824800000|2022-05-17 22:00:00|1815.22|1814.72|1814.69|1814.19|1816.03|1815.53|1814.38|1813.88|2811
1652828400000|2022-05-17 23:00:00|1814.68|1814.18|1814.87|1814.37|1815.23|1814.73|1813.27|1812.77|3859
1652832000000|2022-05-18 00:00:00|1814.86|1814.36|1816.6|1816.1|1817.46|1817.08|1814.49|1814.1|5607
1652835600000|2022-05-18 01:00:00|1816.58|1816.08|1812.51|1812.01|1817.52|1817.02|1811.2|1810.88|9166
1652839200000|2022-05-18 02:00:00|1812.54|1812.04|1812.8|1812.3|1814.1|1813.68|1810.75|1810.41|7312
1652842800000|2022-05-18 03:00:00|1812.76|1812.26|1808.85|1808.35|1813.12|1812.62|1807.91|1807.51|6821
1652846400000|2022-05-18 04:00:00|1808.76|1808.46|1809.34|1808.84|1810.32|1809.96|1808.15|1807.75|4524
1652850000000|2022-05-18 05:00:00|1809.35|1808.85|1811.89|1811.39|1812|1811.55|1808.98|1808.58|6605
1652853600000|2022-05-18 06:00:00|1811.88|1811.38|1810.03|1809.53|1815.49|1814.99|1809.95|1809.45|9088
1652857200000|2022-05-18 07:00:00|1810.2|1809.7|1815.87|1815.37|1816.86|1816.54|1809.71|1809.21|10738
1652860800000|2022-05-18 08:00:00|1815.76|1815.46|1815.73|1815.43|1817.4|1817.1|1813.86|1813.49|10223
1652864400000|2022-05-18 09:00:00|1815.71|1815.41|1819.65|1819.35|1820.46|1820.09|1814.24|1813.89|9807
1652868000000|2022-05-18 10:00:00|1819.63|1819.33|1817.66|1817.16|1820.75|1820.33|1815.97|1815.6|9577
1652871600000|2022-05-18 11:00:00|1817.65|1817.15|1809.16|1808.86|1817.9|1817.55|1807.81|1807.5|10779
1652875200000|2022-05-18 12:00:00|1809.18|1808.88|1811.62|1811.32|1814.92|1814.62|1807.52|1807.21|13488
1652878800000|2022-05-18 13:00:00|1811.51|1811.21|1810.69|1810.19|1816.14|1815.7|1809.97|1809.6|14168
1652882400000|2022-05-18 14:00:00|1810.72|1810.22|1814.43|1813.93|1815.09|1814.79|1810.32|1809.97|13770
1652886000000|2022-05-18 15:00:00|1814.44|1813.94|1823.75|1823.25|1824.98|1824.68|1813.76|1813.46|13654
1652889600000|2022-05-18 16:00:00|1823.76|1823.26|1821.1|1820.8|1823.94|1823.52|1819.94|1819.44|10661
1652893200000|2022-05-18 17:00:00|1821.09|1820.79|1817.83|1817.33|1821.45|1821.13|1815.57|1815.17|9355
1652896800000|2022-05-18 18:00:00|1817.84|1817.34|1819.06|1818.56|1820.13|1819.77|1816.16|1815.76|8536
1652900400000|2022-05-18 19:00:00|1819.07|1818.57|1816.4|1816.1|1822.45|1821.96|1815.71|1815.31|9446
1652904000000|2022-05-18 20:00:00|1816.35|1816.05|1816.8|1816.3|1817.71|1817.21|1815.94|1815.52|3802
1652911200000|2022-05-18 22:00:00|1816.92|1816.62|1817.49|1816.99|1817.7|1817.2|1815.78|1815.28|3021
1652914800000|2022-05-18 23:00:00|1817.54|1817.04|1816.38|1815.88|1817.54|1817.04|1815.67|1815.17|4595
1652918400000|2022-05-19 00:00:00|1816.35|1815.85|1815.54|1815.04|1817.05|1816.7|1814.52|1814.11|7403
1652922000000|2022-05-19 01:00:00|1815.43|1814.93|1815.84|1815.34|1817.27|1816.77|1814.22|1813.72|8516
1652925600000|2022-05-19 02:00:00|1815.89|1815.39|1815.87|1815.57|1817.08|1816.59|1814.88|1814.52|6102
1652929200000|2022-05-19 03:00:00|1815.96|1815.46|1816.3|1816|1818.07|1817.68|1815.37|1814.97|5903
1652932800000|2022-05-19 04:00:00|1816.34|1816.04|1815.68|1815.18|1817.73|1817.33|1815.01|1814.65|4461
1652936400000|2022-05-19 05:00:00|1815.7|1815.2|1814.22|1813.72|1815.8|1815.35|1813.38|1813.01|7767
1652940000000|2022-05-19 06:00:00|1814.24|1813.74|1814.39|1813.89|1815.23|1814.89|1813.09|1812.68|9294
1652943600000|2022-05-19 07:00:00|1814.2|1813.9|1813.53|1813.03|1816.1|1815.79|1811.18|1810.77|12556
1652947200000|2022-05-19 08:00:00|1813.52|1813.02|1822.95|1822.45|1823.53|1823.03|1811.13|1810.81|12775
1652950800000|2022-05-19 09:00:00|1822.99|1822.49|1829.89|1829.39|1830.47|1830.17|1821.62|1821.18|12028
1652954400000|2022-05-19 10:00:00|1829.9|1829.4|1828.99|1828.69|1831.08|1830.58|1826.65|1826.22|11007
1652958000000|2022-05-19 11:00:00|1828.96|1828.66|1830.7|1830.4|1832.7|1832.31|1828.23|1827.85|11447
1652961600000|2022-05-19 12:00:00|1830.69|1830.39|1838.54|1838.04|1841.58|1841.28|1827.61|1827.31|14918
1652965200000|2022-05-19 13:00:00|1838.56|1838.06|1839.83|1839.33|1841.77|1841.38|1832.64|1832.17|17750
1652968800000|2022-05-19 14:00:00|1839.79|1839.29|1846.08|1845.58|1847.26|1846.76|1839.69|1839.19|18569
1652972400000|2022-05-19 15:00:00|1846.06|1845.56|1842.59|1842.29|1849.52|1849.02|1840.57|1840.07|15157
1652976000000|2022-05-19 16:00:00|1842.6|1842.3|1843.21|1842.91|1843.54|1843.09|1841.55|1841.1|10272
1652979600000|2022-05-19 17:00:00|1843.2|1842.9|1841.74|1841.44|1844.28|1843.98|1840.36|1839.97|10559
1652983200000|2022-05-19 18:00:00|1841.81|1841.51|1840.34|1840.04|1842.4|1842.01|1840.16|1839.78|9823
1652986800000|2022-05-19 19:00:00|1840.31|1840.01|1843.16|1842.66|1843.87|1843.49|1840.11|1839.73|9475
1652990400000|2022-05-19 20:00:00|1842.95|1842.45|1842.17|1841.67|1843.24|1842.74|1841.24|1840.74|4331
1652997600000|2022-05-19 22:00:00|1842.05|1841.55|1842.26|1841.76|1842.82|1842.32|1841.63|1841.13|2603
1653001200000|2022-05-19 23:00:00|1842.3|1841.8|1842.43|1841.93|1844.87|1844.37|1841.74|1841.32|3428
1653004800000|2022-05-20 00:00:00|1842.42|1841.92|1841.49|1841.19|1843.62|1843.25|1840.31|1839.91|6369
1653008400000|2022-05-20 01:00:00|1841.57|1841.27|1838.36|1837.86|1842.43|1841.97|1837.83|1837.41|8558
1653012000000|2022-05-20 02:00:00|1838.35|1837.85|1839.01|1838.51|1839.57|1839.12|1836.76|1836.29|7684
1653015600000|2022-05-20 03:00:00|1839|1838.5|1841.83|1841.53|1841.98|1841.57|1838.94|1838.5|5367
1653019200000|2022-05-20 04:00:00|1841.81|1841.51|1843.03|1842.53|1843.88|1843.5|1841.24|1840.8|4862
1653022800000|2022-05-20 05:00:00|1843.04|1842.54|1846.01|1845.51|1847.06|1846.65|1841.52|1841.12|8558
1653026400000|2022-05-20 06:00:00|1846.05|1845.55|1849.21|1848.71|1849.27|1848.79|1844.82|1844.43|11223
1653030000000|2022-05-20 07:00:00|1849.24|1848.74|1844.42|1844.12|1849.7|1849.31|1841.98|1841.65|12395
1653033600000|2022-05-20 08:00:00|1844.37|1844.07|1845.97|1845.47|1846.82|1846.37|1843.36|1842.91|10750
1653037200000|2022-05-20 09:00:00|1845.87|1845.57|1847.34|1846.84|1847.6|1847.1|1843.93|1843.6|8613
1653040800000|2022-05-20 10:00:00|1847.31|1846.81|1845.72|1845.42|1848.14|1847.74|1844.26|1843.87|7596
1653044400000|2022-05-20 11:00:00|1845.73|1845.43|1842.75|1842.45|1847.15|1846.71|1841.4|1841.08|8773
1653048000000|2022-05-20 12:00:00|1842.76|1842.46|1842.47|1841.97|1847|1846.65|1841.33|1840.94|12210
1653051600000|2022-05-20 13:00:00|1842.54|1842.04|1836.59|1836.29|1844.14|1843.74|1836.55|1836.18|15103
1653055200000|2022-05-20 14:00:00|1836.57|1836.27|1840.99|1840.49|1841.08|1840.64|1832.55|1832.25|15719
1653058800000|2022-05-20 15:00:00|1841.01|1840.51|1842.65|1842.35|1846.92|1846.54|1839.74|1839.34|12326
1653062400000|2022-05-20 16:00:00|1842.63|1842.33|1841.88|1841.38|1843.18|1842.77|1839.81|1839.42|10591
1653066000000|2022-05-20 17:00:00|1841.91|1841.41|1843.45|1842.95|1844.48|1844.08|1840.6|1840.2|9631
1653069600000|2022-05-20 18:00:00|1843.4|1843.1|1843.4|1843.1|1844|1843.7|1841.21|1840.91|7606
1653073200000|2022-05-20 19:00:00|1843.38|1843.08|1845.02|1844.52|1845.78|1845.28|1842.24|1841.74|6984
1653076800000|2022-05-20 20:00:00|1845|1844.5|1846.93|1846.43|1849.42|1846.88|1844.77|1842.13|3740
1653256800000|2022-05-22 22:00:00|1850.72|1848.6|1847.93|1847.43|1852.62|1849.94|1843.73|1842.35|5943
1653260400000|2022-05-22 23:00:00|1847.88|1847.38|1846.62|1846.12|1849.79|1849.31|1845.89|1845.39|4258
1653264000000|2022-05-23 00:00:00|1846.63|1846.13|1852.84|1852.34|1854.13|1853.63|1846.08|1845.58|6909
1653267600000|2022-05-23 01:00:00|1852.83|1852.33|1849.3|1848.8|1853.47|1852.97|1848.67|1848.37|8487
1653271200000|2022-05-23 02:00:00|1849.28|1848.78|1852.81|1852.31|1853.82|1853.34|1849.01|1848.58|7401
1653274800000|2022-05-23 03:00:00|1852.8|1852.3|1854.72|1854.22|1855.3|1854.8|1852.79|1852.29|5322
1653278400000|2022-05-23 04:00:00|1854.71|1854.21|1854.64|1854.14|1856.18|1855.68|1854.11|1853.61|4224
1653282000000|2022-05-23 05:00:00|1854.65|1854.15|1856.29|1855.79|1858.53|1858.19|1854.31|1853.81|6771
1653285600000|2022-05-23 06:00:00|1856.57|1856.07|1853.38|1853.08|1856.57|1856.07|1852.35|1851.85|9790
1653289200000|2022-05-23 07:00:00|1853.35|1853.05|1856.73|1856.23|1857.65|1857.33|1852.58|1852.17|9540
1653292800000|2022-05-23 08:00:00|1856.76|1856.26|1861.92|1861.42|1863.37|1863.07|1856.18|1855.78|11506
1653296400000|2022-05-23 09:00:00|1861.93|1861.43|1864.61|1864.31|1865.46|1865.12|1861.35|1860.85|10398
1653300000000|2022-05-23 10:00:00|1864.6|1864.3|1860.59|1860.29|1865.62|1865.32|1860.33|1859.96|7943
1653303600000|2022-05-23 11:00:00|1860.69|1860.19|1862.54|1862.04|1863.14|1862.77|1859.93|1859.58|8726
1653307200000|2022-05-23 12:00:00|1862.58|1862.08|1856.02|1855.52|1864.84|1864.48|1855.24|1854.94|12708
1653310800000|2022-05-23 13:00:00|1855.95|1855.65|1854.76|1854.46|1857.43|1857.06|1853|1852.69|13875
1653314400000|2022-05-23 14:00:00|1854.72|1854.42|1854.02|1853.72|1858.34|1858.03|1853.15|1852.85|14183
1653318000000|2022-05-23 15:00:00|1854.03|1853.73|1852.23|1851.93|1855.45|1855.15|1850.68|1850.35|11673
1653321600000|2022-05-23 16:00:00|1852.21|1851.91|1850.29|1849.99|1852.47|1852.1|1848.89|1848.57|7570
1653325200000|2022-05-23 17:00:00|1850.28|1849.98|1853.64|1853.34|1853.95|1853.55|1847.28|1846.88|7398
1653328800000|2022-05-23 18:00:00|1853.7|1853.4|1856.46|1856.16|1859.06|1858.76|1853.18|1852.88|6529
1653332400000|2022-05-23 19:00:00|1856.47|1856.17|1853.25|1852.95|1857.59|1857.2|1853.15|1852.77|6061
1653336000000|2022-05-23 20:00:00|1853.24|1852.94|1853.78|1853.28|1855.31|1853.89|1853.2|1852.71|2569
1653343200000|2022-05-23 22:00:00|1854.16|1853.66|1853.81|1853.31|1854.93|1854.35|1853.43|1852.23|2280
1653346800000|2022-05-23 23:00:00|1853.84|1853.34|1854.24|1853.74|1855.35|1854.85|1853.57|1853.12|2625
1653350400000|2022-05-24 00:00:00|1854.23|1853.73|1852.25|1851.75|1854.63|1854.13|1852.09|1851.68|4626
1653354000000|2022-05-24 01:00:00|1852.23|1851.73|1850.24|1849.74|1852.69|1852.29|1850.03|1849.62|7167
1653357600000|2022-05-24 02:00:00|1850.25|1849.75|1851.15|1850.65|1851.5|1851.06|1849.54|1849.15|5020
1653361200000|2022-05-24 03:00:00|1851.32|1850.82|1856.05|1855.55|1856.23|1855.82|1851.04|1850.54|4950
1653364800000|2022-05-24 04:00:00|1856.06|1855.56|1856.18|1855.68|1857.39|1856.99|1855.84|1855.36|3836
1653368400000|2022-05-24 05:00:00|1856.13|1855.63|1855.37|1854.87|1857|1856.59|1854.79|1854.46|5935
1653372000000|2022-05-24 06:00:00|1855.34|1854.84|1851.7|1851.4|1855.78|1855.38|1850.65|1850.17|9204
1653375600000|2022-05-24 07:00:00|1851.68|1851.38|1860.28|1859.98|1860.32|1859.98|1851.58|1851.27|11606
1653379200000|2022-05-24 08:00:00|1860.32|1860.02|1856.31|1856.01|1860.98|1860.58|1855.93|1855.43|9761
1653382800000|2022-05-24 09:00:00|1856.3|1856|1856.85|1856.55|1859.3|1859|1856.03|1855.69|7368
1653386400000|2022-05-24 10:00:00|1856.83|1856.53|1858.08|1857.78|1858.34|1857.95|1854.87|1854.57|6832
1653390000000|2022-05-24 11:00:00|1858.07|1857.77|1858.33|1858.03|1859.94|1859.54|1856.9|1856.54|8072
1653393600000|2022-05-24 12:00:00|1858.43|1857.93|1860.46|1859.96|1861.1|1860.63|1854.19|1853.81|9221
1653397200000|2022-05-24 13:00:00|1860.44|1859.94|1867.85|1867.35|1868.03|1867.57|1858.99|1858.54|13612
1653400800000|2022-05-24 14:00:00|1867.84|1867.34|1865.74|1865.24|1869.2|1868.73|1860.52|1860.21|15325
1653404400000|2022-05-24 15:00:00|1865.61|1865.31|1869.48|1869.18|1869.92|1869.62|1865.11|1864.72|10843
1653408000000|2022-05-24 16:00:00|1869.44|1869.14|1867.33|1867.03|1870.03|1869.59|1865.37|1864.99|8073
1653411600000|2022-05-24 17:00:00|1867.31|1867.01|1864.77|1864.27|1867.4|1867.02|1864.36|1863.95|7671
1653415200000|2022-05-24 18:00:00|1864.78|1864.28|1864.69|1864.19|1866.64|1866.24|1862.93|1862.52|6788
1653418800000|2022-05-24 19:00:00|1864.65|1864.35|1867.19|1866.69|1867.26|1866.9|1864.05|1863.69|7094
1653422400000|2022-05-24 20:00:00|1867.2|1866.7|1866.75|1866.25|1867.52|1867.18|1866.17|1865.69|3166
1653429600000|2022-05-24 22:00:00|1867.99|1864.03|1866.6|1866.1|1868.05|1866.58|1864.81|1862.98|2822
1653433200000|2022-05-24 23:00:00|1866.58|1866.08|1867.71|1867.21|1868.26|1867.76|1866.15|1865.65|3265
1653436800000|2022-05-25 00:00:00|1867.72|1867.22|1865.55|1865.05|1868.39|1867.89|1865.03|1864.62|5946
1653440400000|2022-05-25 01:00:00|1865.51|1865.01|1861.71|1861.21|1865.91|1865.41|1861.32|1860.93|7764
1653444000000|2022-05-25 02:00:00|1861.72|1861.22|1861.16|1860.86|1863.52|1863.05|1859.92|1859.57|7294
1653447600000|2022-05-25 03:00:00|1861.22|1860.92|1862.95|1862.45|1863.15|1862.73|1859.8|1859.43|5125
1653451200000|2022-05-25 04:00:00|1863.02|1862.52|1863.54|1863.04|1863.55|1863.19|1862.07|1861.63|3648
1653454800000|2022-05-25 05:00:00|1863.55|1863.05|1860.43|1859.93|1863.61|1863.3|1859.08|1858.74|5055
1653458400000|2022-05-25 06:00:00|1860.44|1859.94|1858.11|1857.81|1860.56|1860.19|1856.13|1855.83|9298
1653462000000|2022-05-25 07:00:00|1858.08|1857.78|1858.92|1858.42|1859.8|1859.41|1856.99|1856.57|8796
1653465600000|2022-05-25 08:00:00|1858.91|1858.41|1856.22|1855.92|1860.36|1859.98|1855.32|1854.99|8767
1653469200000|2022-05-25 09:00:00|1856.21|1855.91|1857.15|1856.65|1859.63|1859.31|1855.9|1855.5|6137
1653472800000|2022-05-25 10:00:00|1857.17|1856.67|1852.5|1852|1857.18|1856.77|1851.67|1851.33|7776
1653476400000|2022-05-25 11:00:00|1852.34|1852.04|1855.39|1854.89|1856.52|1856.22|1851.51|1851.16|9234
1653480000000|2022-05-25 12:00:00|1855.33|1855.03|1852.75|1852.45|1857.27|1856.97|1851.31|1850.97|10424
1653483600000|2022-05-25 13:00:00|1852.66|1852.36|1849.73|1849.43|1854.69|1854.25|1848.05|1847.67|13539
1653487200000|2022-05-25 14:00:00|1849.64|1849.34|1850.71|1850.41|1851.65|1851.28|1847.22|1846.91|11149
1653490800000|2022-05-25 15:00:00|1850.7|1850.4|1846.01|1845.71|1850.95|1850.59|1842.27|1841.53|9542
1653494400000|2022-05-25 16:00:00|1846.03|1845.73|1845.31|1845.01|1847.47|1847.06|1843.48|1843.12|6669
1653498000000|2022-05-25 17:00:00|1845.3|1845|1847.9|1847.4|1849.42|1849.02|1843.7|1843.33|7169
1653501600000|2022-05-25 18:00:00|1847.92|1847.42|1854.99|1854.49|1854.99|1854.57|1847.79|1847.36|11438
1653505200000|2022-05-25 19:00:00|1854.95|1854.45|1855.32|1855.02|1856.63|1856.24|1854.18|1853.69|7315
1653508800000|2022-05-25 20:00:00|1855.3|1855|1853.74|1853.24|1855.59|1855.29|1853.24|1852.2|3332
1653516000000|2022-05-25 22:00:00|1853.6|1853.1|1853.49|1852.99|1855.86|1854.13|1852.8|1850.36|3118
1653519600000|2022-05-25 23:00:00|1853.46|1852.96|1854.31|1853.81|1854.48|1854.04|1853.19|1852.74|2209
1653523200000|2022-05-26 00:00:00|1854.28|1853.78|1852.7|1852.2|1854.7|1854.2|1852.38|1851.97|5418
1653526800000|2022-05-26 01:00:00|1852.69|1852.19|1849.89|1849.59|1853.56|1853.16|1849.41|1849.09|6436
1653530400000|2022-05-26 02:00:00|1849.99|1849.49|1852.19|1851.89|1852.9|1852.52|1849.51|1849.03|6044
1653534000000|2022-05-26 03:00:00|1852.17|1851.87|1851.05|1850.75|1852.56|1852.17|1849.08|1848.69|4641
1653537600000|2022-05-26 04:00:00|1851.08|1850.78|1845.33|1845.03|1851.83|1851.46|1844.47|1844.05|4675
1653541200000|2022-05-26 05:00:00|1845.34|1845.04|1843.95|1843.65|1846.44|1846.04|1843.13|1842.83|6259
1653544800000|2022-05-26 06:00:00|1843.88|1843.58|1847.1|1846.8|1847.17|1846.87|1843.88|1843.58|8019
1653548400000|2022-05-26 07:00:00|1847.13|1846.83|1848.14|1847.84|1851.02|1850.72|1846.46|1846.14|10292
1653552000000|2022-05-26 08:00:00|1848.16|1847.86|1846.21|1845.71|1849.97|1849.67|1846|1845.62|7558
1653555600000|2022-05-26 09:00:00|1846.12|1845.82|1846.05|1845.75|1847.47|1847.08|1843.17|1842.77|7201
1653559200000|2022-05-26 10:00:00|1846.04|1845.74|1844.84|1844.54|1848.18|1847.83|1843.32|1842.92|7055
1653562800000|2022-05-26 11:00:00|1844.95|1844.45|1846.8|1846.5|1847.01|1846.68|1841.07|1840.77|10374
1653566400000|2022-05-26 12:00:00|1846.79|1846.49|1843.51|1843.21|1847.74|1847.44|1842.78|1842.48|10606
1653570000000|2022-05-26 13:00:00|1843.52|1843.22|1849.68|1849.18|1849.84|1849.36|1841.59|1841.23|13079
1653573600000|2022-05-26 14:00:00|1849.65|1849.15|1847|1846.5|1853.72|1853.37|1846.04|1845.71|13253
1653577200000|2022-05-26 15:00:00|1846.99|1846.49|1846.66|1846.36|1848.2|1847.82|1844.31|1843.82|9946
1653580800000|2022-05-26 16:00:00|1846.65|1846.35|1847.99|1847.49|1848.04|1847.63|1846.32|1845.93|5974
1653584400000|2022-05-26 17:00:00|1848.07|1847.57|1849.76|1849.26|1850.75|1850.29|1847.93|1847.49|7295
1653588000000|2022-05-26 18:00:00|1849.75|1849.25|1852.09|1851.59|1852.28|1851.97|1848.91|1848.56|6340
1653591600000|2022-05-26 19:00:00|1852.14|1851.64|1852.28|1851.98|1854.06|1853.64|1852.13|1851.63|6006
1653595200000|2022-05-26 20:00:00|1852.25|1851.95|1851.32|1850.82|1855.28|1852.3|1850.74|1849.25|2619
1653602400000|2022-05-26 22:00:00|1852.92|1847.92|1851.55|1851.05|1854.96|1851.2|1850.58|1845.94|3602
1653606000000|2022-05-26 23:00:00|1851.48|1850.98|1853.15|1852.65|1854.1|1853.69|1851.46|1850.96|3070
1653609600000|2022-05-27 00:00:00|1853.16|1852.66|1849.82|1849.32|1853.42|1853.02|1848.63|1848.22|5505
1653613200000|2022-05-27 01:00:00|1849.83|1849.33|1856.28|1855.78|1856.81|1856.41|1848.23|1847.76|10153
1653616800000|2022-05-27 02:00:00|1856.3|1855.8|1854.06|1853.56|1856.38|1855.98|1852.75|1852.45|7078
1653620400000|2022-05-27 03:00:00|1854.03|1853.53|1854.77|1854.47|1855.13|1854.76|1852.3|1851.95|5197
1653624000000|2022-05-27 04:00:00|1854.8|1854.5|1853.55|1853.05|1855.19|1854.7|1853.27|1852.84|3359
1653627600000|2022-05-27 05:00:00|1853.54|1853.04|1853.89|1853.39|1856.12|1855.82|1852.14|1851.69|6108
1653631200000|2022-05-27 06:00:00|1853.92|1853.42|1854.66|1854.16|1856.04|1855.62|1852.86|1852.37|7748
1653634800000|2022-05-27 07:00:00|1854.64|1854.14|1858.61|1858.11|1858.84|1858.45|1854.31|1853.88|9045
1653638400000|2022-05-27 08:00:00|1858.6|1858.1|1857.02|1856.72|1860.73|1860.35|1856.93|1856.59|8452
1653642000000|2022-05-27 09:00:00|1857.03|1856.73|1858.92|1858.42|1860.66|1860.27|1856.92|1856.59|6733
1653645600000|2022-05-27 10:00:00|1858.95|1858.45|1858.16|1857.66|1860.57|1860.24|1857.64|1857.19|7084
1653649200000|2022-05-27 11:00:00|1858.17|1857.67|1858.54|1858.24|1860.63|1860.25|1857.57|1857.18|8582
1653652800000|2022-05-27 12:00:00|1858.57|1858.27|1856.09|1855.59|1862.23|1861.81|1850.73|1850.43|12703
1653656400000|2022-05-27 13:00:00|1856.06|1855.56|1856.33|1856.03|1861.65|1861.31|1855.19|1854.81|12234
1653660000000|2022-05-27 14:00:00|1856.35|1856.05|1855.02|1854.72|1857.74|1857.31|1853.03|1852.53|11376
1653663600000|2022-05-27 15:00:00|1855.01|1854.71|1854.98|1854.48|1856.15|1855.75|1851.39|1850.9|9046
1653667200000|2022-05-27 16:00:00|1854.99|1854.49|1853.45|1852.95|1855.35|1854.85|1852.24|1851.8|5742
1653670800000|2022-05-27 17:00:00|1853.49|1852.99|1853.58|1853.28|1854.51|1854.17|1852.22|1851.75|5243
1653674400000|2022-05-27 18:00:00|1853.57|1853.27|1853.31|1852.81|1854.35|1853.98|1852.2|1851.8|3916
1653678000000|2022-05-27 19:00:00|1853.27|1852.77|1853.75|1853.25|1855.23|1854.8|1853.09|1852.59|4070
1653681600000|2022-05-27 20:00:00|1853.83|1853.33|1854.28|1853.78|1859.55|1854.55|1852.96|1849.65|2516
1653861600000|2022-05-29 22:00:00|1852.66|1852.16|1851.21|1850.71|1854.4|1853.79|1851.15|1850.65|2828
1653865200000|2022-05-29 23:00:00|1851.2|1850.7|1850.23|1849.73|1851.35|1850.85|1848.49|1847.99|3664
1653868800000|2022-05-30 00:00:00|1850.22|1849.72|1850.78|1850.28|1852.41|1851.91|1849.79|1849.29|4237
1653872400000|2022-05-30 01:00:00|1850.77|1850.27|1857.08|1856.58|1857.79|1857.32|1849.01|1848.51|7574
1653876000000|2022-05-30 02:00:00|1857.04|1856.54|1859.21|1858.71|1860.48|1860.08|1857.04|1856.54|6882
1653879600000|2022-05-30 03:00:00|1859.17|1858.87|1860.91|1860.41|1861.22|1860.77|1858.08|1857.66|4277
1653883200000|2022-05-30 04:00:00|1860.92|1860.42|1861.36|1860.86|1862.17|1861.78|1859.65|1859.19|4529
1653886800000|2022-05-30 05:00:00|1861.35|1860.85|1862.49|1861.99|1863.6|1863.3|1861.06|1860.68|5527
1653890400000|2022-05-30 06:00:00|1862.54|1862.04|1861.59|1861.09|1864.29|1863.83|1861.08|1860.65|7075
1653894000000|2022-05-30 07:00:00|1861.57|1861.07|1858.99|1858.49|1864.34|1863.84|1858.61|1858.3|8233
1653897600000|2022-05-30 08:00:00|1859.02|1858.52|1859.25|1858.75|1860.45|1860.04|1856.48|1856.05|6915
1653901200000|2022-05-30 09:00:00|1859.16|1858.86|1858.44|1857.94|1859.56|1859.17|1857.02|1856.66|4932
1653904800000|2022-05-30 10:00:00|1858.49|1857.99|1855.3|1855|1859.71|1859.3|1854.6|1854.22|5846
1653908400000|2022-05-30 11:00:00|1855.36|1855.06|1854.79|1854.29|1856.89|1856.42|1854.44|1854.06|5161
1653912000000|2022-05-30 12:00:00|1854.76|1854.26|1855.69|1855.19|1856.53|1856.14|1854.26|1853.86|5177
1653915600000|2022-05-30 13:00:00|1855.68|1855.18|1859.4|1858.9|1861.37|1861.05|1855.33|1854.95|8053
1653919200000|2022-05-30 14:00:00|1859.32|1858.82|1858.93|1858.43|1859.44|1858.94|1854.42|1854.01|7743
1653922800000|2022-05-30 15:00:00|1858.91|1858.41|1856.01|1855.51|1859|1858.56|1855.23|1854.77|4708
1653926400000|2022-05-30 16:00:00|1856|1855.5|1856.7|1856.2|1857.2|1856.78|1855.45|1855.01|3107
1653930000000|2022-05-30 17:00:00|1856.69|1856.19|1854.68|1854.18|1856.74|1856.31|1854.04|1853.71|1848
1653933600000|2022-05-30 18:00:00|1854.62|1854.12|1855.75|1855.25|1857.12|1855.98|1854.14|1853.76|1196
1653948000000|2022-05-30 22:00:00|1856.35|1855.85|1854.84|1854.34|1857.4|1856.9|1854.56|1854.06|2691
1653951600000|2022-05-30 23:00:00|1854.83|1854.33|1852.75|1852.25|1855.35|1854.85|1852.36|1851.86|3487
1653955200000|2022-05-31 00:00:00|1852.77|1852.27|1846.82|1846.32|1853.06|1852.56|1846.36|1845.93|7925
1653958800000|2022-05-31 01:00:00|1846.81|1846.31|1849.44|1848.94|1849.69|1849.22|1846.32|1845.82|9603
1653962400000|2022-05-31 02:00:00|1849.43|1848.93|1851.62|1851.12|1851.65|1851.3|1848.68|1848.23|5606
1653966000000|2022-05-31 03:00:00|1851.63|1851.13|1852.53|1852.03|1853.74|1853.24|1851.13|1850.73|4700
1653969600000|2022-05-31 04:00:00|1852.54|1852.04|1851.97|1851.47|1853.98|1853.48|1851.31|1850.91|3954
1653973200000|2022-05-31 05:00:00|1851.98|1851.48|1853.37|1852.87|1854.91|1854.44|1851.98|1851.48|5180
1653976800000|2022-05-31 06:00:00|1853.35|1852.85|1854.76|1854.26|1856.76|1856.26|1852.78|1852.28|7897
1653980400000|2022-05-31 07:00:00|1854.73|1854.23|1855|1854.7|1856.27|1855.87|1853.91|1853.52|8536
1653984000000|2022-05-31 08:00:00|1854.98|1854.68|1852.86|1852.36|1857.4|1857.06|1852.32|1851.91|7337
1653987600000|2022-05-31 09:00:00|1852.88|1852.38|1850.56|1850.06|1854.43|1854.02|1849.29|1848.92|8559
1653991200000|2022-05-31 10:00:00|1850.63|1850.13|1849.48|1848.98|1851.45|1851.05|1847.53|1847.18|8492
1653994800000|2022-05-31 11:00:00|1849.46|1848.96|1849.08|1848.78|1851|1850.62|1844.8|1844.5|9209
1653998400000|2022-05-31 12:00:00|1849.06|1848.76|1849.14|1848.84|1852.55|1852.18|1847.34|1846.96|10240
1654002000000|2022-05-31 13:00:00|1849.15|1848.85|1851.39|1850.89|1855.73|1855.33|1848.62|1848.32|11613
1654005600000|2022-05-31 14:00:00|1851.38|1850.88|1845.61|1845.11|1851.6|1851.1|1840.05|1839.75|15696
1654009200000|2022-05-31 15:00:00|1845.47|1845.17|1843.84|1843.54|1847.44|1846.94|1840.38|1839.98|11442
1654012800000|2022-05-31 16:00:00|1843.81|1843.51|1846.27|1845.77|1846.35|1845.95|1842|1841.67|7244
1654016400000|2022-05-31 17:00:00|1846.25|1845.75|1842.92|1842.42|1846.58|1846.22|1842.6|1842.23|6516
1654020000000|2022-05-31 18:00:00|1842.82|1842.32|1840.93|1840.63|1843.59|1843.24|1840.06|1839.69|7318
1654023600000|2022-05-31 19:00:00|1840.9|1840.6|1836.45|1835.95|1841.06|1840.76|1835.25|1834.88|9841
1654027200000|2022-05-31 20:00:00|1836.2|1835.7|1837.65|1837.15|1839.71|1838.26|1835.76|1835.26|4344
1654034400000|2022-05-31 22:00:00|1837.15|1836.65|1838.18|1837.68|1838.86|1838.42|1836.84|1835.84|2475
1654038000000|2022-05-31 23:00:00|1838.17|1837.67|1836.78|1836.28|1838.42|1837.92|1836.41|1835.91|3255
1654041600000|2022-06-01 00:00:00|1836.76|1836.26|1834.76|1834.26|1837|1836.5|1834.46|1834.12|6752
1654045200000|2022-06-01 01:00:00|1834.73|1834.23|1835.46|1834.96|1836.65|1836.35|1833.59|1833.09|9726
1654048800000|2022-06-01 02:00:00|1835.4|1834.9|1837.35|1836.85|1838.34|1837.94|1834.48|1833.98|7070
1654052400000|2022-06-01 03:00:00|1837.32|1836.82|1837.1|1836.6|1838.17|1837.67|1836.72|1836.38|4614
1654056000000|2022-06-01 04:00:00|1837.11|1836.61|1833.74|1833.24|1837.15|1836.65|1832.11|1831.71|6473
1654059600000|2022-06-01 05:00:00|1833.85|1833.35|1832.77|1832.27|1833.94|1833.47|1829.83|1829.33|7116
1654063200000|2022-06-01 06:00:00|1832.79|1832.29|1833.97|1833.47|1835.58|1835.16|1832.57|1832.07|8290
1654066800000|2022-06-01 07:00:00|1833.98|1833.48|1833.89|1833.59|1837.19|1836.8|1831.7|1831.32|9922
1654070400000|2022-06-01 08:00:00|1833.91|1833.61|1830.49|1829.99|1837.44|1837.11|1829.78|1829.28|9092
1654074000000|2022-06-01 09:00:00|1830.5|1830|1831.81|1831.31|1832.34|1831.95|1828.71|1828.39|8872
1654077600000|2022-06-01 10:00:00|1831.8|1831.3|1832.4|1831.9|1833.64|1833.26|1829.42|1828.97|6989
1654081200000|2022-06-01 11:00:00|1832.41|1831.91|1830.05|1829.55|1832.89|1832.47|1829.44|1829.08|7905
1654084800000|2022-06-01 12:00:00|1829.94|1829.64|1844.59|1844.09|1845.02|1844.61|1829.11|1828.7|13720
1654088400000|2022-06-01 13:00:00|1844.58|1844.08|1845.75|1845.25|1849.39|1848.89|1844.27|1843.85|14055
1654092000000|2022-06-01 14:00:00|1845.55|1845.05|1843.8|1843.3|1846.18|1845.78|1838.16|1837.83|16454
1654095600000|2022-06-01 15:00:00|1843.81|1843.31|1845.96|1845.46|1847.98|1847.59|1842.56|1842.2|11114
1654099200000|2022-06-01 16:00:00|1845.86|1845.56|1847.9|1847.4|1850.2|1849.82|1844.88|1844.53|9600
1654102800000|2022-06-01 17:00:00|1847.91|1847.41|1848.13|1847.63|1850.22|1849.8|1845.32|1844.84|7197
1654106400000|2022-06-01 18:00:00|1848.17|1847.67|1849.24|1848.74|1850.24|1849.85|1846.95|1846.57|6402
1654110000000|2022-06-01 19:00:00|1849.23|1848.73|1847.46|1847.16|1849.71|1849.23|1847.23|1846.78|6007
1654113600000|2022-06-01 20:00:00|1847.44|1847.14|1846.77|1846.27|1848.15|1847.72|1846.46|1845.47|2894
1654120800000|2022-06-01 22:00:00|1847.28|1846.78|1847.46|1846.96|1847.63|1847.19|1846.14|1845.64|2094
1654124400000|2022-06-01 23:00:00|1847.47|1846.97|1846.35|1845.85|1847.49|1847.01|1845.66|1845.16|2687
1654128000000|2022-06-02 00:00:00|1846.36|1845.86|1847.59|1847.09|1849.28|1848.89|1845.79|1845.44|5570
1654131600000|2022-06-02 01:00:00|1847.55|1847.05|1845.19|1844.69|1847.92|1847.42|1845.09|1844.59|6347
1654135200000|2022-06-02 02:00:00|1845.13|1844.63|1844.71|1844.21|1846.95|1846.45|1844.33|1843.89|5384
1654138800000|2022-06-02 03:00:00|1844.7|1844.2|1845.03|1844.73|1846.54|1846.04|1844.52|1844.02|4147
1654142400000|2022-06-02 04:00:00|1845.01|1844.71|1845.28|1844.78|1846.46|1846.01|1844.52|1844.14|4071
1654146000000|2022-06-02 05:00:00|1845.27|1844.77|1848.58|1848.08|1849.33|1848.83|1844.43|1843.93|6865
1654149600000|2022-06-02 06:00:00|1848.61|1848.11|1852.27|1851.77|1853.21|1852.77|1848.38|1847.88|8029
1654153200000|2022-06-02 07:00:00|1852.25|1851.75|1851.4|1851.1|1853.68|1853.18|1849.96|1849.54|7998
1654156800000|2022-06-02 08:00:00|1851.41|1851.11|1852.43|1851.93|1853.02|1852.66|1850.78|1850.43|6521
1654160400000|2022-06-02 09:00:00|1852.3|1852|1854.38|1853.88|1855.26|1854.9|1852.3|1851.9|6445
1654164000000|2022-06-02 10:00:00|1854.31|1854.01|1855.42|1854.92|1857.27|1856.92|1854|1853.67|6880
1654167600000|2022-06-02 11:00:00|1855.43|1854.93|1856.18|1855.68|1857.01|1856.51|1855.1|1854.67|7005
1654171200000|2022-06-02 12:00:00|1856.17|1855.67|1856.88|1856.38|1859.05|1858.65|1851.08|1850.68|13835
1654174800000|2022-06-02 13:00:00|1856.89|1856.39|1864.21|1863.71|1867.39|1867.09|1856.89|1856.39|15698
1654178400000|2022-06-02 14:00:00|1864.29|1863.79|1865.79|1865.29|1869.81|1869.5|1863.58|1863.2|13677
1654182000000|2022-06-02 15:00:00|1865.78|1865.28|1868.28|1867.78|1870.03|1869.7|1865.76|1865.28|8909
1654185600000|2022-06-02 16:00:00|1868.27|1867.77|1868.08|1867.58|1870.79|1870.29|1867.93|1867.56|6716
1654189200000|2022-06-02 17:00:00|1868|1867.7|1868.41|1867.91|1869.44|1869.04|1866.67|1866.33|5649
1654192800000|2022-06-02 18:00:00|1868.39|1867.89|1869.7|1869.2|1870.41|1870.02|1867.56|1867.19|5609
1654196400000|2022-06-02 19:00:00|1869.71|1869.21|1869.82|1869.52|1870.56|1870.2|1869.25|1868.85|5233
1654200000000|2022-06-02 20:00:00|1869.9|1869.6|1868.85|1868.35|1870.71|1870.32|1868.28|1867.78|3051
1654207200000|2022-06-02 22:00:00|1869.43|1868.93|1869.79|1869.29|1869.87|1869.47|1869.16|1868.66|1626
1654210800000|2022-06-02 23:00:00|1869.81|1869.31|1870.17|1869.67|1870.93|1870.54|1869.26|1868.86|2614
1654214400000|2022-06-03 00:00:00|1870.18|1869.68|1873.58|1873.08|1874.41|1873.91|1868.44|1867.94|6783
1654218000000|2022-06-03 01:00:00|1873.6|1873.1|1872.22|1871.72|1874.07|1873.61|1870.91|1870.46|5778
1654221600000|2022-06-03 02:00:00|1872.21|1871.71|1870.45|1870.15|1872.72|1872.22|1870.18|1869.78|4177
1654225200000|2022-06-03 03:00:00|1870.51|1870.01|1869.23|1868.73|1870.98|1870.52|1868.06|1867.56|4109
1654228800000|2022-06-03 04:00:00|1869.22|1868.72|1868.22|1867.72|1869.24|1868.8|1867.03|1866.57|3659
1654232400000|2022-06-03 05:00:00|1868.23|1867.73|1868.64|1868.14|1869.54|1869.13|1867.5|1867|4394
1654236000000|2022-06-03 06:00:00|1868.65|1868.15|1866.23|1865.73|1869.45|1868.98|1865.78|1865.37|5382
1654239600000|2022-06-03 07:00:00|1866.22|1865.72|1864.97|1864.47|1867.15|1866.77|1864.57|1864.21|6819
1654243200000|2022-06-03 08:00:00|1864.87|1864.57|1865.18|1864.68|1866.75|1866.38|1864.57|1864.16|5786
1654246800000|2022-06-03 09:00:00|1865.19|1864.69|1865.15|1864.65|1865.63|1865.22|1863.56|1863.16|6157
1654250400000|2022-06-03 10:00:00|1865.09|1864.59|1866.52|1866.02|1866.86|1866.49|1864.5|1864.16|6241
1654254000000|2022-06-03 11:00:00|1866.53|1866.03|1864.09|1863.59|1868.18|1867.79|1863.62|1863.32|7027
1654257600000|2022-06-03 12:00:00|1864.08|1863.58|1858.61|1858.11|1867.13|1866.8|1856.92|1856.51|14613
1654261200000|2022-06-03 13:00:00|1858.65|1858.15|1863.55|1863.05|1864.86|1864.5|1857.36|1856.96|14091
1654264800000|2022-06-03 14:00:00|1864|1863.5|1857.99|1857.69|1865.52|1865.13|1857.86|1857.42|11461
1654268400000|2022-06-03 15:00:00|1857.98|1857.68|1852.27|1851.77|1858.2|1857.84|1851.86|1851.43|10811
1654272000000|2022-06-03 16:00:00|1852.23|1851.73|1851.27|1850.77|1852.24|1851.74|1848.32|1847.89|8736
1654275600000|2022-06-03 17:00:00|1851.26|1850.76|1849.15|1848.85|1851.62|1851.21|1847.6|1847.2|7232
1654279200000|2022-06-03 18:00:00|1849.31|1848.81|1851.2|1850.7|1851.38|1851.01|1847.87|1847.48|4597
1654282800000|2022-06-03 19:00:00|1851.16|1850.66|1850.97|1850.47|1851.75|1851.33|1848.48|1848.06|5438
1654286400000|2022-06-03 20:00:00|1851.05|1850.55|1851.42|1850.92|1855.36|1851.53|1850.28|1847.16|3183
1654466400000|2022-06-05 22:00:00|1850.31|1849.81|1852.56|1852.06|1853.8|1852.19|1850.06|1848.01|2675
1654470000000|2022-06-05 23:00:00|1852.45|1851.95|1851.86|1851.36|1853.65|1853.16|1851.65|1851.34|2933
1654473600000|2022-06-06 00:00:00|1851.89|1851.59|1851.15|1850.65|1853.83|1853.44|1850.67|1850.21|4827
1654477200000|2022-06-06 01:00:00|1851.19|1850.69|1853.53|1853.03|1854.44|1854.04|1850.77|1850.47|8332
1654480800000|2022-06-06 02:00:00|1853.48|1852.98|1854.84|1854.54|1855.19|1854.78|1853.4|1852.9|4258
1654484400000|2022-06-06 03:00:00|1854.8|1854.5|1856.37|1855.87|1856.63|1856.2|1854.5|1854.14|3816
1654488000000|2022-06-06 04:00:00|1856.4|1855.9|1855.69|1855.19|1856.98|1856.57|1855.35|1854.95|3253
1654491600000|2022-06-06 05:00:00|1855.59|1855.29|1855.51|1855.01|1856.67|1856.27|1854.01|1853.64|4848
1654495200000|2022-06-06 06:00:00|1855.47|1854.97|1854.15|1853.85|1855.88|1855.4|1853.51|1853.15|6844
1654498800000|2022-06-06 07:00:00|1854.17|1853.87|1852.47|1852.17|1856.14|1855.78|1851.77|1851.38|9234
1654502400000|2022-06-06 08:00:00|1852.44|1852.14|1851.84|1851.54|1854.09|1853.7|1851.16|1850.82|7858
1654506000000|2022-06-06 09:00:00|1851.85|1851.55|1854.18|1853.88|1854.32|1853.92|1851.47|1851.11|7783
1654509600000|2022-06-06 10:00:00|1854.2|1853.9|1853.23|1852.73|1855.79|1855.49|1852.14|1851.66|8152
1654513200000|2022-06-06 11:00:00|1853.22|1852.72|1854.16|1853.66|1855.38|1854.98|1852.9|1852.5|7087
1654516800000|2022-06-06 12:00:00|1854.2|1853.86|1853.83|1853.53|1858.12|1857.76|1851.05|1850.68|10262
1654520400000|2022-06-06 13:00:00|1853.85|1853.55|1850.65|1850.35|1854.51|1854.18|1849.03|1848.73|11216
1654524000000|2022-06-06 14:00:00|1850.64|1850.34|1848.43|1848.13|1850.69|1850.34|1845.65|1845.24|11833
1654527600000|2022-06-06 15:00:00|1848.49|1848.19|1843.93|1843.43|1848.58|1848.28|1842|1841.7|10532
1654531200000|2022-06-06 16:00:00|1843.97|1843.47|1842.63|1842.13|1844.43|1843.99|1841.8|1841.41|7202
1654534800000|2022-06-06 17:00:00|1842.56|1842.06|1842.13|1841.63|1844.21|1843.78|1841.12|1840.65|6089
1654538400000|2022-06-06 18:00:00|1842.15|1841.65|1841.73|1841.43|1842.87|1842.47|1840.89|1840.59|5979
1654542000000|2022-06-06 19:00:00|1841.7|1841.4|1842.48|1841.98|1842.82|1842.5|1841.43|1840.99|5201
1654545600000|2022-06-06 20:00:00|1842.37|1841.87|1841.91|1841.41|1842.86|1842.44|1841.42|1840.92|2776
1654552800000|2022-06-06 22:00:00|1841.45|1840.95|1841.93|1841.43|1842.67|1841.96|1840.63|1839.69|2636
1654556400000|2022-06-06 23:00:00|1841.95|1841.45|1839.75|1839.25|1842.1|1841.7|1838.2|1837.8|3906
1654560000000|2022-06-07 00:00:00|1839.74|1839.24|1839.41|1838.91|1840.83|1840.33|1837.98|1837.55|5766
1654563600000|2022-06-07 01:00:00|1839.4|1838.9|1841.28|1840.78|1841.47|1841.05|1837.18|1836.82|10234
1654567200000|2022-06-07 02:00:00|1841.31|1840.81|1841.74|1841.44|1842.3|1841.98|1839.68|1839.29|5253
1654570800000|2022-06-07 03:00:00|1841.72|1841.42|1840.52|1840.02|1842.83|1842.42|1840.39|1839.97|4185
1654574400000|2022-06-07 04:00:00|1840.51|1840.01|1842.65|1842.15|1844.85|1844.35|1840.37|1839.87|6509
1654578000000|2022-06-07 05:00:00|1842.66|1842.16|1839.08|1838.78|1843.24|1842.78|1839.02|1838.58|7859
1654581600000|2022-06-07 06:00:00|1839.07|1838.77|1841.85|1841.35|1843.32|1842.99|1838.73|1838.32|8655
1654585200000|2022-06-07 07:00:00|1841.83|1841.33|1842.29|1841.99|1846.62|1846.28|1841.7|1841.29|8433
1654588800000|2022-06-07 08:00:00|1842.3|1842|1846.92|1846.42|1848.82|1848.32|1842.3|1841.9|7982
1654592400000|2022-06-07 09:00:00|1846.82|1846.52|1847.49|1847.19|1849.18|1848.81|1846.59|1846.2|6480
1654596000000|2022-06-07 10:00:00|1847.51|1847.21|1850.77|1850.27|1852.3|1851.84|1846.31|1845.9|7051
1654599600000|2022-06-07 11:00:00|1850.83|1850.33|1847.59|1847.09|1851.38|1851|1847.48|1847.08|7411
1654603200000|2022-06-07 12:00:00|1847.61|1847.11|1845.22|1844.92|1849.78|1849.37|1842.94|1842.52|9353
1654606800000|2022-06-07 13:00:00|1845.25|1844.95|1851.75|1851.25|1853.85|1853.5|1842.57|1842.24|12590
1654610400000|2022-06-07 14:00:00|1851.76|1851.26|1851.38|1851.08|1852.99|1852.6|1847.34|1846.96|12876
1654614000000|2022-06-07 15:00:00|1851.37|1851.07|1851.7|1851.2|1852.72|1852.38|1849.66|1849.33|8169
1654617600000|2022-06-07 16:00:00|1851.79|1851.29|1851.43|1850.93|1853.32|1852.84|1850.21|1849.8|6031
1654621200000|2022-06-07 17:00:00|1851.39|1850.89|1850.51|1850.01|1851.74|1851.26|1848.96|1848.59|6610
1654624800000|2022-06-07 18:00:00|1850.52|1850.02|1854.65|1854.15|1854.97|1854.55|1850.31|1849.88|5718
1654628400000|2022-06-07 19:00:00|1854.61|1854.11|1854.69|1854.19|1855.81|1855.5|1853.47|1853.02|6186
1654632000000|2022-06-07 20:00:00|1854.58|1854.08|1852.49|1851.99|1854.96|1854.46|1851.88|1851.38|3785
1654639200000|2022-06-07 22:00:00|1853.23|1852.73|1852.94|1852.64|1853.25|1852.77|1851.88|1851.49|2371
1654642800000|2022-06-07 23:00:00|1852.98|1852.68|1853.92|1853.42|1853.99|1853.55|1851.4|1850.96|2854
1654646400000|2022-06-08 00:00:00|1853.9|1853.4|1850.54|1850.04|1854.06|1853.59|1849.85|1849.35|6160
1654650000000|2022-06-08 01:00:00|1850.58|1850.08|1849.51|1849.01|1851.13|1850.72|1848.57|1848.07|9109
1654653600000|2022-06-08 02:00:00|1849.49|1848.99|1849.35|1848.85|1850.91|1850.41|1849.01|1848.6|4564
1654657200000|2022-06-08 03:00:00|1849.34|1848.84|1847.11|1846.61|1849.37|1849.02|1846.97|1846.57|4638
1654660800000|2022-06-08 04:00:00|1847.1|1846.6|1847.83|1847.33|1849.31|1849.01|1845.95|1845.57|4677
1654664400000|2022-06-08 05:00:00|1847.84|1847.34|1849.87|1849.37|1849.95|1849.45|1847.26|1846.76|4534
1654668000000|2022-06-08 06:00:00|1849.88|1849.38|1849.86|1849.36|1850.67|1850.26|1849.16|1848.66|8072
1654671600000|2022-06-08 07:00:00|1849.85|1849.35|1850.28|1849.78|1851.68|1851.27|1846.72|1846.31|8486
1654675200000|2022-06-08 08:00:00|1850.2|1849.9|1847.69|1847.19|1850.84|1850.41|1846.91|1846.53|8306
1654678800000|2022-06-08 09:00:00|1847.71|1847.21|1849.84|1849.34|1850.36|1849.99|1847.51|1847.11|6268
1654682400000|2022-06-08 10:00:00|1849.83|1849.33|1847.64|1847.34|1851.63|1851.31|1847.37|1846.97|7617
1654686000000|2022-06-08 11:00:00|1847.67|1847.37|1851.7|1851.4|1852|1851.65|1847.27|1846.91|8525
1654689600000|2022-06-08 12:00:00|1851.66|1851.36|1852.25|1851.95|1853.61|1853.31|1844.63|1844.29|12591
1654693200000|2022-06-08 13:00:00|1852.26|1851.96|1852.82|1852.32|1856.26|1855.96|1851.38|1851.07|13095
1654696800000|2022-06-08 14:00:00|1852.83|1852.33|1856.38|1856.08|1856.91|1856.61|1852.31|1851.95|12762
1654700400000|2022-06-08 15:00:00|1856.37|1856.07|1858.68|1858.18|1859.93|1859.59|1855.98|1855.68|11271
1654704000000|2022-06-08 16:00:00|1858.61|1858.11|1855.68|1855.38|1859.13|1858.7|1854.82|1854.52|6619
1654707600000|2022-06-08 17:00:00|1855.64|1855.34|1854.94|1854.44|1856.19|1855.8|1853.08|1852.68|7183
1654711200000|2022-06-08 18:00:00|1854.8|1854.5|1853.56|1853.06|1855.42|1854.99|1852.64|1852.27|5040
1654714800000|2022-06-08 19:00:00|1853.58|1853.08|1852.7|1852.4|1854.33|1853.91|1852.26|1851.88|5150
1654718400000|2022-06-08 20:00:00|1853.05|1852.55|1853.95|1853.45|1855.02|1853.71|1849.19|1847.99|3296
1654725600000|2022-06-08 22:00:00|1855.19|1850.19|1854.18|1853.68|1855.2|1854.32|1852.74|1849.92|2613
1654729200000|2022-06-08 23:00:00|1854.26|1853.76|1853.01|1852.51|1854.61|1854.11|1852.9|1852.43|2768
1654732800000|2022-06-09 00:00:00|1853.05|1852.55|1852.15|1851.65|1854.1|1853.6|1851.78|1851.29|4467
1654736400000|2022-06-09 01:00:00|1852.16|1851.66|1851.51|1851.01|1854.4|1853.97|1851.19|1850.76|6265
1654740000000|2022-06-09 02:00:00|1851.48|1850.98|1853.14|1852.84|1853.36|1852.93|1851.19|1850.69|4687
1654743600000|2022-06-09 03:00:00|1853.13|1852.83|1855.42|1854.92|1855.67|1855.23|1852.76|1852.38|5749
1654747200000|2022-06-09 04:00:00|1855.43|1854.93|1854.41|1853.91|1855.54|1855.13|1854.31|1853.91|2971
1654750800000|2022-06-09 05:00:00|1854.42|1853.92|1851.59|1851.09|1855.32|1854.85|1851.09|1850.67|5840
1654754400000|2022-06-09 06:00:00|1851.61|1851.11|1850.72|1850.42|1852.6|1852.12|1849.7|1849.25|8215
1654758000000|2022-06-09 07:00:00|1850.73|1850.43|1850.3|1850|1852.93|1852.53|1849.18|1848.83|9561
1654761600000|2022-06-09 08:00:00|1850.35|1850.05|1850.01|1849.51|1850.93|1850.54|1847.75|1847.44|8163
1654765200000|2022-06-09 09:00:00|1850|1849.5|1849.52|1849.02|1850.76|1850.39|1848.42|1848.05|6325
1654768800000|2022-06-09 10:00:00|1849.51|1849.01|1849.58|1849.08|1851.22|1850.88|1848.17|1847.78|6826
1654772400000|2022-06-09 11:00:00|1849.44|1849.14|1846.5|1846|1850.37|1849.87|1844.87|1844.57|10362
1654776000000|2022-06-09 12:00:00|1846.51|1846.01|1850.62|1850.32|1852.86|1852.56|1844.01|1843.64|15002
1654779600000|2022-06-09 13:00:00|1850.79|1850.29|1846.87|1846.57|1851.61|1851.11|1845.92|1845.42|14915
1654783200000|2022-06-09 14:00:00|1846.98|1846.48|1842.89|1842.39|1847.32|1846.82|1840.27|1839.85|14219
1654786800000|2022-06-09 15:00:00|1842.88|1842.38|1846.07|1845.57|1846.1|1845.73|1842.19|1841.79|10128
1654790400000|2022-06-09 16:00:00|1846.09|1845.59|1848.89|1848.59|1850.41|1849.98|1845.32|1844.93|7593
1654794000000|2022-06-09 17:00:00|1848.88|1848.58|1849.03|1848.53|1850.82|1850.42|1848.28|1847.88|6966
1654797600000|2022-06-09 18:00:00|1849.05|1848.55|1849.71|1849.21|1850.3|1849.8|1847.97|1847.55|5843
1654801200000|2022-06-09 19:00:00|1849.75|1849.25|1847.37|1846.87|1850.43|1850.03|1847.04|1846.54|5768
1654804800000|2022-06-09 20:00:00|1847.27|1846.77|1848.27|1847.77|1848.6|1848.1|1847|1845.65|2774
1654812000000|2022-06-09 22:00:00|1848.25|1847.75|1846.85|1846.35|1848.62|1848.12|1846.75|1846.29|1857
1654815600000|2022-06-09 23:00:00|1846.86|1846.36|1847.26|1846.76|1847.87|1847.52|1846.46|1845.96|2352
1654819200000|2022-06-10 00:00:00|1847.27|1846.77|1847.95|1847.45|1848.02|1847.52|1845.99|1845.49|4687
1654822800000|2022-06-10 01:00:00|1847.88|1847.38|1845.64|1845.14|1848.47|1848.17|1845.13|1844.67|6164
1654826400000|2022-06-10 02:00:00|1845.59|1845.09|1846.27|1845.77|1847.06|1846.66|1845.04|1844.64|4763
1654830000000|2022-06-10 03:00:00|1846.28|1845.78|1845.12|1844.62|1846.51|1846.01|1844.83|1844.39|3737
1654833600000|2022-06-10 04:00:00|1845.13|1844.63|1843.61|1843.11|1846.38|1845.95|1843.5|1843.09|3444
1654837200000|2022-06-10 05:00:00|1843.5|1843.2|1845|1844.7|1845.71|1845.21|1843.38|1843|5539
1654840800000|2022-06-10 06:00:00|1844.99|1844.69|1844.63|1844.33|1846.42|1845.95|1843.79|1843.35|7166
1654844400000|2022-06-10 07:00:00|1844.62|1844.32|1845.76|1845.46|1847.86|1847.53|1843.98|1843.59|10748
1654848000000|2022-06-10 08:00:00|1845.74|1845.44|1844.82|1844.52|1847.26|1846.87|1844.52|1844.13|7177
1654851600000|2022-06-10 09:00:00|1844.9|1844.6|1843.08|1842.78|1845.51|1845.16|1842.47|1842.05|8270
1654855200000|2022-06-10 10:00:00|1843.09|1842.79|1843.1|1842.6|1844.06|1843.66|1842|1841.64|7225
1654858800000|2022-06-10 11:00:00|1843.11|1842.61|1835.25|1834.75|1843.79|1843.41|1833.9|1833.41|10217
1654862400000|2022-06-10 12:00:00|1835.24|1834.74|1838.56|1838.06|1846.12|1845.62|1825.43|1824.93|18447
1654866000000|2022-06-10 13:00:00|1838.57|1838.07|1833.98|1833.48|1844.01|1843.58|1828.59|1828.29|19164
1654869600000|2022-06-10 14:00:00|1833.7|1833.2|1856.09|1855.79|1859.66|1859.36|1829.11|1828.81|19009
1654873200000|2022-06-10 15:00:00|1856.07|1855.77|1867.51|1867.21|1867.95|1867.65|1855.31|1854.94|15093
1654876800000|2022-06-10 16:00:00|1867.55|1867.25|1872.1|1871.6|1876.21|1875.74|1866.2|1865.84|14048
1654880400000|2022-06-10 17:00:00|1871.97|1871.47|1869.95|1869.65|1873.88|1873.46|1869.68|1869.32|9543
1654884000000|2022-06-10 18:00:00|1869.98|1869.68|1873.7|1873.4|1875.58|1875.2|1868.84|1868.45|9010
1654887600000|2022-06-10 19:00:00|1873.64|1873.34|1872.32|1872.02|1874.85|1874.35|1871.17|1870.8|9439
1654891200000|2022-06-10 20:00:00|1872.42|1872.12|1871.77|1871.27|1875.01|1872.46|1870.48|1865.51|3020
1655071200000|2022-06-12 22:00:00|1875.7|1875.2|1876.44|1875.94|1880.22|1879.03|1875.6|1875.1|6100
1655074800000|2022-06-12 23:00:00|1876.46|1875.96|1877.27|1876.77|1877.29|1876.8|1874.94|1874.51|5139
1655078400000|2022-06-13 00:00:00|1877.33|1876.83|1873.01|1872.51|1877.69|1877.39|1872.54|1872.17|7943
1655082000000|2022-06-13 01:00:00|1873.02|1872.52|1862.99|1862.49|1873.02|1872.52|1862.65|1862.19|11979
1655085600000|2022-06-13 02:00:00|1862.96|1862.46|1863.89|1863.39|1864.31|1863.94|1860.44|1860.01|8379
1655089200000|2022-06-13 03:00:00|1863.87|1863.37|1863.81|1863.31|1865.95|1865.63|1863.32|1862.89|5206
1655092800000|2022-06-13 04:00:00|1863.85|1863.35|1863.62|1863.12|1863.9|1863.52|1861.46|1861.14|4659
1655096400000|2022-06-13 05:00:00|1863.61|1863.11|1865.75|1865.25|1866.55|1866.16|1863.05|1862.55|7385
1655100000000|2022-06-13 06:00:00|1865.76|1865.26|1862|1861.5|1867.44|1867.14|1861.81|1861.45|10163
1655103600000|2022-06-13 07:00:00|1861.94|1861.44|1857.5|1857.2|1865.53|1865.23|1855.99|1855.58|11246
1655107200000|2022-06-13 08:00:00|1857.49|1857.19|1853.55|1853.25|1858.98|1858.58|1853.54|1853.23|11271
1655110800000|2022-06-13 09:00:00|1853.45|1853.15|1855.07|1854.57|1857.68|1857.29|1852.9|1852.6|8652
1655114400000|2022-06-13 10:00:00|1855.08|1854.58|1858.42|1858.12|1859.09|1858.68|1853.87|1853.51|9006
1655118000000|2022-06-13 11:00:00|1858.38|1858.08|1855.09|1854.59|1859.28|1858.98|1853.75|1853.37|9721
1655121600000|2022-06-13 12:00:00|1855.08|1854.58|1843.18|1842.88|1858.01|1857.6|1842.43|1842.04|15727
1655125200000|2022-06-13 13:00:00|1843.07|1842.77|1830.96|1830.46|1846.2|1845.74|1829.33|1829.03|17542
1655128800000|2022-06-13 14:00:00|1830.98|1830.48|1827.8|1827.3|1831.57|1831.27|1823.73|1823.23|18174
1655132400000|2022-06-13 15:00:00|1827.67|1827.37|1829.17|1828.87|1829.48|1829.18|1824.52|1824.14|13689
1655136000000|2022-06-13 16:00:00|1829.18|1828.88|1829.13|1828.63|1833.94|1833.46|1828.38|1828.04|11850
1655139600000|2022-06-13 17:00:00|1829.02|1828.72|1828.88|1828.38|1831.28|1830.9|1828.04|1827.68|8520
1655143200000|2022-06-13 18:00:00|1828.99|1828.49|1826.19|1825.69|1829.85|1829.4|1824.7|1824.37|8830
1655146800000|2022-06-13 19:00:00|1826.18|1825.68|1823.11|1822.61|1826.78|1826.35|1819.55|1819.09|15356
1655150400000|2022-06-13 20:00:00|1823.09|1822.59|1821.39|1818.05|1824.36|1823.6|1818.62|1817.67|6824
1655157600000|2022-06-13 22:00:00|1820.23|1819.73|1821.51|1821.01|1821.98|1821.57|1810.32|1808.37|5538
1655161200000|2022-06-13 23:00:00|1821.53|1821.03|1821.41|1820.91|1823.09|1822.59|1818.1|1817.6|4820
1655164800000|2022-06-14 00:00:00|1821.38|1820.88|1824.41|1823.91|1824.65|1824.18|1819.6|1819.1|8741
1655168400000|2022-06-14 01:00:00|1824.38|1823.88|1824.73|1824.23|1825.69|1825.25|1823.32|1822.91|10696
1655172000000|2022-06-14 02:00:00|1824.67|1824.17|1827.18|1826.68|1827.73|1827.23|1823.96|1823.46|8537
1655175600000|2022-06-14 03:00:00|1827.11|1826.61|1825.8|1825.3|1828.42|1827.92|1824.73|1824.35|8001
1655179200000|2022-06-14 04:00:00|1825.78|1825.28|1825.05|1824.55|1827.37|1826.98|1824.33|1823.83|6101
1655182800000|2022-06-14 05:00:00|1825.04|1824.54|1828.31|1827.81|1828.64|1828.15|1824.26|1823.78|7924
1655186400000|2022-06-14 06:00:00|1828.4|1827.9|1830.24|1829.74|1830.92|1830.55|1827.45|1826.95|11301
1655190000000|2022-06-14 07:00:00|1830.23|1829.73|1828.2|1827.9|1831.89|1831.5|1826.69|1826.29|11524
1655193600000|2022-06-14 08:00:00|1828.18|1827.88|1826.19|1825.69|1830.58|1830.08|1825|1824.52|10968
1655197200000|2022-06-14 09:00:00|1826.2|1825.7|1824.28|1823.98|1826.2|1825.7|1821.94|1821.5|10465
1655200800000|2022-06-14 10:00:00|1824.29|1823.99|1825.01|1824.51|1825.09|1824.65|1820.38|1819.95|9604
1655204400000|2022-06-14 11:00:00|1825|1824.5|1817.54|1817.04|1825.63|1825.27|1816.34|1816.01|11429
1655208000000|2022-06-14 12:00:00|1817.55|1817.05|1820.28|1819.98|1823.07|1822.57|1816.29|1815.88|14864
1655211600000|2022-06-14 13:00:00|1820.26|1819.96|1816.35|1815.85|1822.27|1821.95|1815.55|1815.24|15027
1655215200000|2022-06-14 14:00:00|1816.36|1815.86|1814.26|1813.96|1818.56|1818.1|1812.82|1812.42|15048
1655218800000|2022-06-14 15:00:00|1814.47|1813.97|1810.81|1810.31|1815.85|1815.55|1809.61|1809.24|13179
1655222400000|2022-06-14 16:00:00|1810.79|1810.29|1812.6|1812.3|1815.01|1814.63|1809.66|1809.35|9886
1655226000000|2022-06-14 17:00:00|1812.57|1812.27|1811.66|1811.16|1813.8|1813.4|1811.02|1810.69|9998
1655229600000|2022-06-14 18:00:00|1811.78|1811.28|1807.52|1807.22|1812.51|1812.07|1807.44|1807.1|10481
1655233200000|2022-06-14 19:00:00|1807.49|1807.19|1808.61|1808.31|1810.84|1810.5|1805.34|1804.98|10939
1655236800000|2022-06-14 20:00:00|1808.69|1808.39|1808.77|1808.27|1810.44|1809.94|1806.91|1806.59|4149
1655244000000|2022-06-14 22:00:00|1808.87|1808.37|1809.04|1808.54|1809.83|1809.33|1807.81|1807.31|3844
1655247600000|2022-06-14 23:00:00|1809.03|1808.53|1811.24|1810.74|1811.38|1810.92|1807.97|1807.47|4246
1655251200000|2022-06-15 00:00:00|1811.22|1810.72|1811.69|1811.19|1812.12|1811.78|1808.96|1808.46|7629
1655254800000|2022-06-15 01:00:00|1811.77|1811.27|1816.24|1815.74|1817.9|1817.5|1810.83|1810.33|10698
1655258400000|2022-06-15 02:00:00|1816.23|1815.73|1817.57|1817.27|1819.52|1819.22|1815.94|1815.5|8389
1655262000000|2022-06-15 03:00:00|1817.67|1817.17|1815.94|1815.44|1817.71|1817.21|1814.35|1813.85|5769
1655265600000|2022-06-15 04:00:00|1815.96|1815.46|1814.86|1814.36|1817.12|1816.62|1813.64|1813.14|4842
1655269200000|2022-06-15 05:00:00|1814.84|1814.34|1818.22|1817.92|1819.28|1818.97|1813.47|1813.08|9471
1655272800000|2022-06-15 06:00:00|1818.2|1817.9|1820.74|1820.44|1823.08|1822.7|1817.74|1817.24|12957
1655276400000|2022-06-15 07:00:00|1820.75|1820.45|1821.1|1820.6|1824.28|1823.94|1818.65|1818.23|12670
1655280000000|2022-06-15 08:00:00|1821.01|1820.71|1822.44|1822.14|1823.12|1822.74|1817.58|1817.2|11686
1655283600000|2022-06-15 09:00:00|1822.45|1822.15|1825.59|1825.29|1826.48|1826.14|1820.62|1820.24|10202
1655287200000|2022-06-15 10:00:00|1825.52|1825.22|1825.66|1825.16|1827.88|1827.51|1823.76|1823.33|10446
1655290800000|2022-06-15 11:00:00|1825.59|1825.09|1831.28|1830.98|1835.79|1835.29|1824.75|1824.25|13240
1655294400000|2022-06-15 12:00:00|1831.34|1831.04|1831.84|1831.54|1836.84|1836.34|1828.79|1828.44|15933
1655298000000|2022-06-15 13:00:00|1831.89|1831.59|1824.33|1823.83|1833.21|1832.91|1823.8|1823.37|15284
1655301600000|2022-06-15 14:00:00|1824.31|1823.81|1820.06|1819.76|1825.1|1824.8|1818.88|1818.51|15288
1655305200000|2022-06-15 15:00:00|1820.1|1819.8|1821.48|1821.18|1825.03|1824.65|1819.42|1819.07|10902
1655308800000|2022-06-15 16:00:00|1821.5|1821.2|1820.14|1819.64|1824.31|1823.91|1820.02|1819.58|9467
1655312400000|2022-06-15 17:00:00|1820.12|1819.62|1822.93|1819.8|1823.74|1822.07|1816.65|1816.3|10446
1655316000000|2022-06-15 18:00:00|1823.57|1819.3|1831.2|1830.7|1840.43|1839.93|1814|1813.5|21880
1655319600000|2022-06-15 19:00:00|1831.29|1830.79|1832.11|1831.61|1842.02|1841.72|1830.83|1830.33|19525
1655323200000|2022-06-15 20:00:00|1832.2|1831.7|1833.95|1833.45|1835.91|1835.41|1831.46|1831.05|6078
1655330400000|2022-06-15 22:00:00|1833.56|1833.06|1833.88|1833.38|1835.89|1835.46|1833.03|1832.61|4193
1655334000000|2022-06-15 23:00:00|1833.89|1833.39|1834.11|1833.81|1835.68|1835.22|1832|1831.5|5595
1655337600000|2022-06-16 00:00:00|1834.08|1833.78|1834.5|1834|1836.71|1836.41|1833.1|1832.71|7411
1655341200000|2022-06-16 01:00:00|1834.52|1834.02|1831.29|1830.79|1835.22|1834.92|1830.53|1830.09|10034
1655344800000|2022-06-16 02:00:00|1831.32|1830.82|1832.14|1831.64|1832.45|1832.07|1829.98|1829.55|6969
1655348400000|2022-06-16 03:00:00|1832.12|1831.62|1833.08|1832.58|1833.85|1833.51|1831.1|1830.69|6727
1655352000000|2022-06-16 04:00:00|1833.12|1832.62|1831.38|1830.88|1833.33|1832.97|1830.09|1829.76|5080
1655355600000|2022-06-16 05:00:00|1831.39|1830.89|1831.78|1831.28|1833.78|1833.48|1830.56|1830.15|6961
1655359200000|2022-06-16 06:00:00|1831.77|1831.27|1830.4|1830.1|1833.3|1832.91|1828.53|1828.15|10774
1655362800000|2022-06-16 07:00:00|1830.38|1830.08|1830.49|1830.19|1830.98|1830.62|1826.66|1826.31|13715
1655366400000|2022-06-16 08:00:00|1830.59|1830.09|1833.77|1833.47|1833.9|1833.58|1828.58|1828.17|13568
1655370000000|2022-06-16 09:00:00|1833.79|1833.49|1830.51|1830.01|1836.39|1836|1829.4|1829.01|14856
1655373600000|2022-06-16 10:00:00|1830.5|1830|1820.05|1819.55|1832.25|1831.89|1819.77|1819.34|12462
1655377200000|2022-06-16 11:00:00|1820.08|1819.58|1819.38|1819.08|1823.63|1823.17|1815.63|1815.13|14416
1655380800000|2022-06-16 12:00:00|1819.48|1819.18|1829.79|1829.29|1833.56|1833.18|1819.43|1819.05|14300
1655384400000|2022-06-16 13:00:00|1829.8|1829.3|1828.31|1827.81|1832.56|1832.1|1826.43|1826.07|15267
1655388000000|2022-06-16 14:00:00|1828.13|1827.83|1832.78|1832.28|1833.88|1833.48|1825.48|1825.18|15143
1655391600000|2022-06-16 15:00:00|1832.7|1832.4|1845.48|1845.18|1847.15|1846.85|1832.19|1831.81|15484
1655395200000|2022-06-16 16:00:00|1845.63|1845.33|1850.57|1850.07|1853.07|1852.64|1844.83|1844.43|14256
1655398800000|2022-06-16 17:00:00|1850.63|1850.33|1848.48|1848.18|1851.39|1850.89|1845.67|1845.37|12199
1655402400000|2022-06-16 18:00:00|1848.41|1848.11|1849.52|1849.22|1850.28|1849.9|1847.21|1846.77|9532
1655406000000|2022-06-16 19:00:00|1849.54|1849.24|1852.43|1852.13|1853|1852.62|1849.12|1848.77|9558
1655409600000|2022-06-16 20:00:00|1852.53|1852.23|1857.61|1857.11|1857.84|1857.43|1852.45|1852.05|6420
1655416800000|2022-06-16 22:00:00|1857.11|1856.61|1854.99|1854.49|1857.11|1856.61|1854.6|1854.1|376
1655420400000|2022-06-16 23:00:00|1851.05|1850.55|1851.13|1850.63|1852.34|1851.92|1850.02|1849.62|4372
1655424000000|2022-06-17 00:00:00|1851.16|1850.66|1846.85|1846.35|1851.76|1851.39|1846.14|1845.78|7990
1655427600000|2022-06-17 01:00:00|1846.89|1846.59|1845.39|1844.89|1847.93|1847.54|1845.04|1844.7|9661
1655431200000|2022-06-17 02:00:00|1845.32|1844.82|1844.12|1843.62|1846.66|1846.16|1842.04|1841.65|8171
1655434800000|2022-06-17 03:00:00|1844.1|1843.6|1842.43|1842.13|1845.33|1844.94|1841.89|1841.46|7545
1655438400000|2022-06-17 04:00:00|1842.47|1841.97|1845.91|1845.41|1845.99|1845.6|1842.17|1841.73|5001
1655442000000|2022-06-17 05:00:00|1845.92|1845.42|1845.66|1845.16|1847.52|1847.14|1845.48|1845.07|6592
1655445600000|2022-06-17 06:00:00|1845.84|1845.34|1845.26|1844.96|1847.47|1847.08|1844.73|1844.34|9450
1655449200000|2022-06-17 07:00:00|1845.25|1844.95|1848.93|1848.63|1850.36|1849.97|1842.2|1841.87|11066
1655452800000|2022-06-17 08:00:00|1848.95|1848.65|1850.39|1849.89|1851.47|1851.06|1848.17|1847.81|8869
1655456400000|2022-06-17 09:00:00|1850.38|1849.88|1848.16|1847.86|1852.77|1852.45|1847.88|1847.58|7868
1655460000000|2022-06-17 10:00:00|1848.17|1847.87|1845.49|1845.19|1849.07|1848.58|1845.44|1845.05|9799
1655463600000|2022-06-17 11:00:00|1845.39|1845.09|1848.18|1847.68|1848.9|1848.6|1844.85|1844.37|10563
1655467200000|2022-06-17 12:00:00|1848.24|1847.74|1851.57|1851.27|1853.28|1852.85|1844.74|1844.33|13544
1655470800000|2022-06-17 13:00:00|1851.56|1851.26|1842.52|1842.02|1851.89|1851.56|1841.44|1841.14|16140
1655474400000|2022-06-17 14:00:00|1842.45|1841.95|1840.73|1840.23|1843.38|1843.08|1836.9|1836.5|15723
1655478000000|2022-06-17 15:00:00|1840.87|1840.37|1841.39|1841.09|1845.26|1844.8|1838.77|1838.29|13017
1655481600000|2022-06-17 16:00:00|1841.49|1840.99|1839.72|1839.22|1842.7|1842.27|1838.49|1838.11|8521
1655485200000|2022-06-17 17:00:00|1839.59|1839.29|1837.16|1836.86|1841.48|1841.11|1836.94|1836.61|8841
1655488800000|2022-06-17 18:00:00|1837.2|1836.9|1837.05|1836.55|1840.14|1839.77|1836.87|1836.5|6928
1655492400000|2022-06-17 19:00:00|1836.88|1836.58|1837.32|1836.82|1838.24|1837.85|1834.03|1833.63|7941
1655496000000|2022-06-17 20:00:00|1837.37|1836.87|1840.19|1839.69|1844.68|1841.78|1836.6|1833.85|4060
1655676000000|2022-06-19 22:00:00|1837.99|1837.49|1839.35|1838.85|1840.69|1840.27|1835.04|1834.16|4875
1655679600000|2022-06-19 23:00:00|1839.36|1838.86|1838.76|1838.26|1839.86|1839.38|1837.76|1837.3|4321
1655683200000|2022-06-20 00:00:00|1838.78|1838.28|1840.07|1839.77|1840.71|1840.41|1837.26|1836.94|6872
1655686800000|2022-06-20 01:00:00|1840.05|1839.75|1836.99|1836.69|1842.31|1842.01|1836.93|1836.49|10343
1655690400000|2022-06-20 02:00:00|1837.01|1836.71|1842.76|1842.26|1844.14|1843.73|1835.34|1834.94|9777
1655694000000|2022-06-20 03:00:00|1842.77|1842.27|1844.19|1843.69|1846.46|1845.96|1842.73|1842.23|7421
1655697600000|2022-06-20 04:00:00|1844.07|1843.77|1843.61|1843.31|1845.44|1844.95|1843.32|1842.85|5119
1655701200000|2022-06-20 05:00:00|1843.66|1843.36|1842.7|1842.2|1844.66|1844.19|1842.01|1841.6|6232
1655704800000|2022-06-20 06:00:00|1842.71|1842.21|1842.93|1842.63|1845.16|1844.68|1841.32|1840.89|8693
1655708400000|2022-06-20 07:00:00|1842.95|1842.65|1840.23|1839.93|1844.46|1844.04|1839.58|1839.21|9422
1655712000000|2022-06-20 08:00:00|1840.21|1839.91|1839.97|1839.67|1841.36|1841.05|1839.17|1838.8|7655
1655715600000|2022-06-20 09:00:00|1839.95|1839.65|1841.03|1840.73|1844.09|1843.71|1839.88|1839.58|7730
1655719200000|2022-06-20 10:00:00|1841.05|1840.75|1839.25|1838.95|1841.51|1841.15|1836.64|1836.31|6948
1655722800000|2022-06-20 11:00:00|1839.26|1838.96|1838.38|1837.88|1839.99|1839.64|1837.61|1837.23|6517
1655726400000|2022-06-20 12:00:00|1838.47|1838.17|1839.25|1838.95|1840.98|1840.58|1837.83|1837.43|7397
1655730000000|2022-06-20 13:00:00|1839.23|1838.93|1839.69|1839.19|1843.49|1843.09|1838.71|1838.31|9990
1655733600000|2022-06-20 14:00:00|1839.54|1839.24|1838.6|1838.3|1839.54|1839.24|1836.16|1835.82|9364
1655737200000|2022-06-20 15:00:00|1838.62|1838.32|1838.59|1838.09|1839.85|1839.44|1837.28|1836.9|6634
1655740800000|2022-06-20 16:00:00|1838.63|1838.13|1836.08|1835.78|1838.82|1838.41|1835.99|1835.63|3972
1655744400000|2022-06-20 17:00:00|1836.07|1835.77|1836.03|1835.53|1837.77|1837.36|1835.78|1835.34|2385
1655748000000|2022-06-20 18:00:00|1836.04|1835.54|1838.82|1838.52|1839.27|1838.77|1836.04|1835.54|1123
1655762400000|2022-06-20 22:00:00|1838.91|1838.41|1838.41|1837.91|1843.92|1838.92|1837.81|1835.39|2776
1655766000000|2022-06-20 23:00:00|1838.4|1837.9|1839.35|1839.05|1839.48|1839.09|1837.43|1837.03|3499
1655769600000|2022-06-21 00:00:00|1839.32|1839.02|1841.35|1840.85|1841.96|1841.56|1838.77|1838.36|7618
1655773200000|2022-06-21 01:00:00|1841.37|1840.87|1841.77|1841.27|1842.69|1842.31|1839.49|1839.13|9027
1655776800000|2022-06-21 02:00:00|1841.78|1841.28|1840.31|1840.01|1842.51|1842.15|1840.01|1839.62|5563
1655780400000|2022-06-21 03:00:00|1840.3|1840|1840.6|1840.1|1841.6|1841.1|1839.77|1839.4|4358
1655784000000|2022-06-21 04:00:00|1840.55|1840.05|1838.96|1838.46|1841.05|1840.62|1838.18|1837.76|3625
1655787600000|2022-06-21 05:00:00|1838.95|1838.45|1835.64|1835.14|1839.9|1839.47|1834.02|1833.52|6753
1655791200000|2022-06-21 06:00:00|1835.63|1835.13|1834.44|1834.14|1836.51|1836.1|1832.88|1832.5|9487
1655794800000|2022-06-21 07:00:00|1834.41|1834.11|1838.77|1838.27|1839.56|1839.26|1832.85|1832.54|11698
1655798400000|2022-06-21 08:00:00|1838.62|1838.32|1834.96|1834.46|1838.88|1838.47|1834.5|1834.18|10165
1655802000000|2022-06-21 09:00:00|1834.85|1834.55|1837.52|1837.22|1838.76|1838.36|1834.69|1834.24|8310
1655805600000|2022-06-21 10:00:00|1837.54|1837.24|1833.55|1833.25|1837.54|1837.24|1833.55|1833.19|8995
1655809200000|2022-06-21 11:00:00|1833.58|1833.28|1833.85|1833.35|1835.33|1834.96|1831.01|1830.57|11210
1655812800000|2022-06-21 12:00:00|1833.84|1833.34|1836.45|1835.95|1839.88|1839.47|1832.94|1832.64|12901
1655816400000|2022-06-21 13:00:00|1836.48|1835.98|1838.8|1838.5|1839.62|1839.29|1832.98|1832.63|14492
1655820000000|2022-06-21 14:00:00|1838.77|1838.47|1839.86|1839.56|1843.93|1843.58|1836.77|1836.45|14466
1655823600000|2022-06-21 15:00:00|1839.84|1839.54|1835.41|1835.11|1841.09|1840.75|1834.39|1834.09|10536
1655827200000|2022-06-21 16:00:00|1835.42|1835.12|1836.63|1836.13|1836.94|1836.51|1833.85|1833.55|8616
1655830800000|2022-06-21 17:00:00|1836.62|1836.12|1833.77|1833.27|1837.27|1836.96|1833.14|1832.79|6892
1655834400000|2022-06-21 18:00:00|1833.82|1833.32|1831.33|1830.83|1834.64|1834.24|1831.15|1830.69|7434
1655838000000|2022-06-21 19:00:00|1831.31|1830.81|1830.93|1830.43|1832.59|1832.09|1828.78|1828.37|7466
1655841600000|2022-06-21 20:00:00|1830.97|1830.47|1833.06|1832.56|1836.58|1835.06|1830.54|1830.04|4397
1655848800000|2022-06-21 22:00:00|1833.4|1832.9|1831.45|1831.15|1833.65|1833.15|1829.54|1829.04|4253
1655852400000|2022-06-21 23:00:00|1831.48|1831.18|1831.66|1831.16|1832.34|1831.84|1830.3|1829.8|3810
1655856000000|2022-06-22 00:00:00|1831.64|1831.14|1828.76|1828.26|1831.88|1831.4|1826.96|1826.66|7310
1655859600000|2022-06-22 01:00:00|1828.75|1828.25|1828.88|1828.58|1830.8|1830.3|1827.38|1826.88|9895
1655863200000|2022-06-22 02:00:00|1828.87|1828.57|1828.11|1827.81|1829.33|1828.91|1825.84|1825.45|8149
1655866800000|2022-06-22 03:00:00|1828.08|1827.78|1827.95|1827.45|1830.61|1830.11|1827.68|1827.2|6033
1655870400000|2022-06-22 04:00:00|1827.94|1827.44|1825.97|1825.47|1828.74|1828.24|1825.45|1825.05|5099
1655874000000|2022-06-22 05:00:00|1825.98|1825.48|1825.26|1824.76|1827.15|1826.8|1824.8|1824.4|6809
1655877600000|2022-06-22 06:00:00|1825.36|1824.86|1826.47|1826.17|1827.24|1826.87|1824.49|1824.09|10192
1655881200000|2022-06-22 07:00:00|1826.48|1826.18|1827.05|1826.55|1830.61|1830.24|1824.11|1823.72|12282
1655884800000|2022-06-22 08:00:00|1827.07|1826.57|1824.24|1823.94|1827.07|1826.72|1823.61|1823.31|9904
1655888400000|2022-06-22 09:00:00|1824.23|1823.93|1828.97|1828.47|1829.59|1829.29|1823.64|1823.31|8468
1655892000000|2022-06-22 10:00:00|1828.92|1828.42|1832.22|1831.92|1832.58|1832.19|1827.54|1827.2|8130
1655895600000|2022-06-22 11:00:00|1832.29|1831.99|1836.61|1836.31|1843.23|1842.93|1832.13|1831.83|12230
1655899200000|2022-06-22 12:00:00|1836.69|1836.39|1844.92|1844.62|1847.07|1846.65|1836.34|1835.95|13797
1655902800000|2022-06-22 13:00:00|1844.91|1844.61|1844.78|1844.48|1848.2|1847.7|1835.65|1835.15|16791
1655906400000|2022-06-22 14:00:00|1844.53|1844.23|1840.44|1840.14|1845.68|1845.18|1838.77|1838.39|15319
1655910000000|2022-06-22 15:00:00|1840.52|1840.02|1838.24|1837.94|1842.49|1842.08|1836.98|1836.6|11081
1655913600000|2022-06-22 16:00:00|1838.25|1837.95|1838.56|1838.26|1839.69|1839.3|1835.95|1835.57|7909
1655917200000|2022-06-22 17:00:00|1838.68|1838.38|1841|1840.5|1841.04|1840.63|1836.16|1835.78|6393
1655920800000|2022-06-22 18:00:00|1840.96|1840.46|1838.2|1837.7|1842|1841.63|1837.58|1837.18|7248
1655924400000|2022-06-22 19:00:00|1838.25|1837.75|1837.95|1837.65|1839.06|1838.67|1837.55|1837.15|7198
1655928000000|2022-06-22 20:00:00|1838.03|1837.73|1838.11|1837.61|1838.74|1838.24|1837.55|1837.14|3599
1655935200000|2022-06-22 22:00:00|1838.38|1837.88|1838|1837.5|1838.52|1838.02|1837.61|1837.11|1882
1655938800000|2022-06-22 23:00:00|1838.01|1837.51|1836.91|1836.41|1838.73|1838.23|1836.56|1836.06|3260
1655942400000|2022-06-23 00:00:00|1836.94|1836.44|1836.01|1835.51|1838.04|1837.54|1835.22|1834.81|6309
1655946000000|2022-06-23 01:00:00|1835.83|1835.33|1833.5|1833|1839.04|1838.54|1833.21|1832.74|9199
1655949600000|2022-06-23 02:00:00|1833.43|1832.93|1833.71|1833.41|1834.76|1834.38|1832.77|1832.27|8845
1655953200000|2022-06-23 03:00:00|1833.74|1833.24|1833.15|1832.65|1835.22|1834.77|1832.64|1832.21|6027
1655956800000|2022-06-23 04:00:00|1833.11|1832.61|1833.6|1833.1|1834.04|1833.55|1832.43|1831.94|4033
1655960400000|2022-06-23 05:00:00|1833.61|1833.11|1835.11|1834.61|1835.41|1835.02|1831.29|1830.95|5905
1655964000000|2022-06-23 06:00:00|1835.12|1834.62|1835.68|1835.38|1836.18|1835.69|1833.42|1833.02|8463
1655967600000|2022-06-23 07:00:00|1835.69|1835.39|1838.15|1837.85|1838.41|1838.06|1833.05|1832.7|12077
1655971200000|2022-06-23 08:00:00|1838.16|1837.86|1833.31|1833.01|1838.28|1837.93|1831.94|1831.52|10421
1655974800000|2022-06-23 09:00:00|1833.3|1833|1832.31|1831.81|1833.96|1833.53|1830.72|1830.24|9215
1655978400000|2022-06-23 10:00:00|1832.32|1831.82|1829.68|1829.38|1832.32|1831.82|1827.9|1827.52|8337
1655982000000|2022-06-23 11:00:00|1829.89|1829.59|1829.61|1829.31|1830.19|1829.75|1824.11|1823.71|9933
1655985600000|2022-06-23 12:00:00|1829.5|1829.2|1834.24|1833.94|1834.55|1834.07|1828.66|1828.27|11151
1655989200000|2022-06-23 13:00:00|1834.21|1833.91|1844.46|1843.96|1846.32|1846.02|1834.11|1833.73|14221
1655992800000|2022-06-23 14:00:00|1844.46|1843.96|1841.24|1840.74|1844.77|1844.43|1840.13|1839.76|13128
1655996400000|2022-06-23 15:00:00|1841.21|1840.71|1833.35|1833.05|1842.34|1841.93|1831.87|1831.53|13680
1656000000000|2022-06-23 16:00:00|1833.37|1833.07|1830.55|1830.25|1834.87|1834.55|1829.33|1829|12161
1656003600000|2022-06-23 17:00:00|1830.71|1830.41|1827.08|1826.78|1830.71|1830.41|1825.65|1825.24|11727
1656007200000|2022-06-23 18:00:00|1827.1|1826.8|1826.38|1825.88|1827.65|1827.18|1822.75|1822.34|10229
1656010800000|2022-06-23 19:00:00|1826.36|1825.86|1826.53|1826.23|1827.76|1827.26|1825.79|1825.41|7880
1656014400000|2022-06-23 20:00:00|1826.69|1826.19|1822.98|1822.48|1826.69|1826.27|1822.78|1822.28|4203
1656021600000|2022-06-23 22:00:00|1823.25|1822.75|1824.68|1824.18|1825.56|1825.06|1823.04|1822.54|2844
1656025200000|2022-06-23 23:00:00|1824.67|1824.17|1824.94|1824.44|1825.18|1824.68|1823.65|1823.15|3609
1656028800000|2022-06-24 00:00:00|1824.92|1824.42|1824.29|1823.79|1825.7|1825.29|1822.74|1822.35|7320
1656032400000|2022-06-24 01:00:00|1824.27|1823.77|1824.29|1823.79|1825.63|1825.16|1821.94|1821.44|10567
1656036000000|2022-06-24 02:00:00|1824.28|1823.78|1826.5|1826|1826.77|1826.38|1824.2|1823.7|6776
1656039600000|2022-06-24 03:00:00|1826.51|1826.01|1825.43|1825.13|1826.51|1826.09|1824.17|1823.74|5461
1656043200000|2022-06-24 04:00:00|1825.44|1825.14|1826.39|1825.89|1826.86|1826.45|1822.68|1822.3|5940
1656046800000|2022-06-24 05:00:00|1826.4|1825.9|1825.18|1824.68|1827.36|1827.04|1824.8|1824.41|6600
1656050400000|2022-06-24 06:00:00|1825.05|1824.55|1823.59|1823.09|1825.21|1824.79|1821.61|1821.22|9358
1656054000000|2022-06-24 07:00:00|1823.58|1823.08|1830.39|1829.89|1832.11|1831.73|1821.39|1821|12906
1656057600000|2022-06-24 08:00:00|1830.37|1829.87|1826.36|1826.06|1830.44|1830.08|1825.14|1824.77|10078
1656061200000|2022-06-24 09:00:00|1826.37|1826.07|1829.16|1828.66|1829.19|1828.87|1825.83|1825.43|7669
1656064800000|2022-06-24 10:00:00|1829.04|1828.74|1825.49|1824.99|1829.37|1829.06|1825.08|1824.76|8267
1656068400000|2022-06-24 11:00:00|1825.38|1825.08|1825.14|1824.84|1827.1|1826.79|1822.34|1822.04|9797
1656072000000|2022-06-24 12:00:00|1825.15|1824.85|1822.29|1821.79|1826.72|1826.34|1821.98|1821.6|11709
1656075600000|2022-06-24 13:00:00|1822.35|1821.85|1823.02|1822.52|1828.42|1828.12|1817.09|1816.79|15481
1656079200000|2022-06-24 14:00:00|1823.04|1822.54|1826.67|1826.37|1829.37|1828.87|1822.57|1822.08|17286
1656082800000|2022-06-24 15:00:00|1826.79|1826.49|1827.3|1827|1831.63|1831.24|1826.46|1826.14|11090
1656086400000|2022-06-24 16:00:00|1827.24|1826.94|1826.56|1826.26|1827.89|1827.57|1826.26|1825.85|7017
1656090000000|2022-06-24 17:00:00|1826.57|1826.27|1827.04|1826.74|1829.01|1828.63|1826.49|1826.1|6358
1656093600000|2022-06-24 18:00:00|1827.05|1826.75|1828.88|1828.58|1831.14|1830.8|1827.05|1826.75|5765
1656097200000|2022-06-24 19:00:00|1828.89|1828.59|1824.38|1824.08|1829.01|1828.66|1823.78|1823.46|7784
1656100800000|2022-06-24 20:00:00|1824.39|1824.09|1827.79|1827.29|1831.03|1827.82|1824.39|1824.09|3257
1656280800000|2022-06-26 22:00:00|1836.53|1836.03|1834.03|1833.73|1837.38|1836.37|1831.61|1831.17|6492
1656284400000|2022-06-26 23:00:00|1834|1833.7|1831.35|1830.85|1834.58|1834.1|1830.28|1829.82|4622
1656288000000|2022-06-27 00:00:00|1831.33|1830.83|1829.28|1828.78|1832.28|1831.82|1828.43|1828|6900
1656291600000|2022-06-27 01:00:00|1829.27|1828.77|1835.06|1834.56|1837.13|1836.76|1828.79|1828.31|10642
1656295200000|2022-06-27 02:00:00|1835.05|1834.55|1835.9|1835.4|1837.24|1836.74|1834.62|1834.19|7359
1656298800000|2022-06-27 03:00:00|1835.79|1835.29|1835.16|1834.66|1836.09|1835.59|1834.67|1834.17|5138
1656302400000|2022-06-27 04:00:00|1835.18|1834.68|1835.81|1835.31|1835.93|1835.55|1834.66|1834.28|3617
1656306000000|2022-06-27 05:00:00|1835.82|1835.32|1835.8|1835.3|1837.26|1836.82|1834.88|1834.5|6433
1656309600000|2022-06-27 06:00:00|1835.82|1835.32|1838.5|1838.2|1839.21|1838.78|1834.65|1834.15|8723
1656313200000|2022-06-27 07:00:00|1838.51|1838.21|1835.18|1834.88|1841.39|1840.89|1835.02|1834.72|9962
1656316800000|2022-06-27 08:00:00|1835.17|1834.87|1839.84|1839.54|1840.75|1840.36|1834.07|1833.63|8771
1656320400000|2022-06-27 09:00:00|1839.83|1839.53|1837.5|1837.2|1840.78|1840.47|1837.25|1836.86|8206
1656324000000|2022-06-27 10:00:00|1837.54|1837.24|1837.6|1837.3|1840.12|1839.77|1837.16|1836.77|7339
1656327600000|2022-06-27 11:00:00|1837.58|1837.28|1834.06|1833.76|1837.65|1837.35|1833.55|1833.17|7685
1656331200000|2022-06-27 12:00:00|1834.17|1833.87|1832.24|1831.74|1834.43|1834.03|1828.48|1828.18|12130
1656334800000|2022-06-27 13:00:00|1832.09|1831.79|1828.82|1828.32|1834.91|1834.43|1827.64|1827.22|13446
1656338400000|2022-06-27 14:00:00|1828.96|1828.46|1825.36|1825.06|1829.21|1828.71|1824.73|1824.37|13859
1656342000000|2022-06-27 15:00:00|1825.35|1825.05|1825.38|1825.08|1826.53|1826.12|1820.99|1820.57|12013
1656345600000|2022-06-27 16:00:00|1825.35|1825.05|1825.55|1825.25|1827.1|1826.8|1823.8|1823.38|7680
1656349200000|2022-06-27 17:00:00|1825.47|1825.17|1824.37|1823.87|1827.35|1826.95|1822.36|1821.93|9345
1656352800000|2022-06-27 18:00:00|1824.39|1823.89|1824.13|1823.63|1825.19|1824.76|1823.24|1822.91|7253
1656356400000|2022-06-27 19:00:00|1824.15|1823.65|1822.79|1822.49|1824.33|1823.83|1822.06|1821.76|7512
1656360000000|2022-06-27 20:00:00|1822.82|1822.52|1823.02|1822.52|1823.94|1823.52|1822.18|1821.52|3477
1656367200000|2022-06-27 22:00:00|1822.93|1822.43|1822.7|1822.2|1823.32|1822.82|1821.87|1821.47|2651
1656370800000|2022-06-27 23:00:00|1822.67|1822.17|1823.86|1823.36|1823.93|1823.5|1822.52|1822.07|3050
1656374400000|2022-06-28 00:00:00|1823.72|1823.42|1825.19|1824.69|1825.25|1824.75|1822.87|1822.39|5363
1656378000000|2022-06-28 01:00:00|1825.18|1824.68|1825.27|1824.77|1825.82|1825.37|1823.33|1822.83|7024
1656381600000|2022-06-28 02:00:00|1825.3|1824.8|1824.74|1824.24|1825.59|1825.12|1822.76|1822.26|5563
1656385200000|2022-06-28 03:00:00|1824.8|1824.3|1826.28|1825.78|1826.77|1826.29|1824.44|1823.95|3813
1656388800000|2022-06-28 04:00:00|1826.23|1825.73|1825.68|1825.18|1827.22|1826.72|1825.5|1825.1|3393
1656392400000|2022-06-28 05:00:00|1825.71|1825.21|1825.66|1825.16|1826.84|1826.34|1825.01|1824.51|4059
1656396000000|2022-06-28 06:00:00|1825.68|1825.18|1827.39|1826.89|1829.53|1829.03|1825.33|1824.83|9743
1656399600000|2022-06-28 07:00:00|1827.29|1826.99|1827.18|1826.88|1828.57|1828.22|1826.02|1825.65|10080
1656403200000|2022-06-28 08:00:00|1827.21|1826.91|1826.7|1826.4|1829.78|1829.42|1826.3|1825.98|8622
1656406800000|2022-06-28 09:00:00|1826.71|1826.41|1824.88|1824.58|1828.1|1827.73|1824.52|1824.13|7713
1656410400000|2022-06-28 10:00:00|1824.86|1824.56|1823.62|1823.32|1826.04|1825.67|1822.54|1822.13|7927
1656414000000|2022-06-28 11:00:00|1823.61|1823.31|1825.79|1825.49|1825.89|1825.59|1820.73|1820.43|9148
1656417600000|2022-06-28 12:00:00|1825.76|1825.46|1822.68|1822.38|1826.96|1826.66|1821.66|1821.24|11914
1656421200000|2022-06-28 13:00:00|1822.74|1822.44|1821.38|1820.88|1826.57|1826.13|1819.03|1818.66|13418
1656424800000|2022-06-28 14:00:00|1821.37|1820.87|1821.7|1821.2|1825.96|1825.59|1818.89|1818.39|13581
1656428400000|2022-06-28 15:00:00|1821.59|1821.29|1820.97|1820.67|1822.31|1822.01|1819.19|1818.81|9702
1656432000000|2022-06-28 16:00:00|1820.96|1820.66|1821.91|1821.41|1824.07|1823.69|1820.25|1819.85|8501
1656435600000|2022-06-28 17:00:00|1821.92|1821.42|1821.61|1821.11|1822.92|1822.48|1819.68|1819.37|8307
1656439200000|2022-06-28 18:00:00|1821.64|1821.14|1820.47|1820.17|1821.64|1821.19|1818.58|1818.18|6810
1656442800000|2022-06-28 19:00:00|1820.46|1820.16|1819.86|1819.56|1821.1|1820.67|1819.27|1818.88|6376
1656446400000|2022-06-28 20:00:00|1819.95|1819.65|1820.04|1819.54|1821.3|1820.8|1819.2|1817.6|3655
1656453600000|2022-06-28 22:00:00|1820.1|1819.6|1820.04|1819.54|1820.64|1820.14|1819.46|1819|3199
1656457200000|2022-06-28 23:00:00|1820.07|1819.57|1818.82|1818.32|1820.09|1819.59|1818.5|1818.1|3569
1656460800000|2022-06-29 00:00:00|1818.8|1818.3|1820.21|1819.71|1820.48|1819.98|1818.58|1818.19|4959
1656464400000|2022-06-29 01:00:00|1820.22|1819.72|1822.52|1822.02|1823.26|1822.86|1818.7|1818.3|7063
1656468000000|2022-06-29 02:00:00|1822.5|1822|1821.6|1821.1|1822.95|1822.48|1821.25|1820.75|4842
1656471600000|2022-06-29 03:00:00|1821.59|1821.09|1821.05|1820.55|1822.23|1821.73|1820.34|1819.84|4370
1656475200000|2022-06-29 04:00:00|1821.07|1820.57|1821.14|1820.64|1822.75|1822.25|1820.72|1820.22|5438
1656478800000|2022-06-29 05:00:00|1821.15|1820.65|1821.35|1820.85|1822.52|1822.12|1820.84|1820.35|6112
1656482400000|2022-06-29 06:00:00|1821.24|1820.94|1818.03|1817.53|1822.04|1821.58|1816.1|1815.75|9895
1656486000000|2022-06-29 07:00:00|1818.01|1817.51|1817.04|1816.74|1820.18|1819.8|1816.28|1815.88|11060
1656489600000|2022-06-29 08:00:00|1816.97|1816.67|1816.64|1816.34|1817.89|1817.54|1815.86|1815.55|8605
1656493200000|2022-06-29 09:00:00|1816.66|1816.36|1814.99|1814.69|1818.83|1818.47|1812.41|1811.91|9377
1656496800000|2022-06-29 10:00:00|1814.97|1814.67|1825.21|1824.71|1826.76|1826.46|1814.89|1814.52|9799
1656500400000|2022-06-29 11:00:00|1825.12|1824.82|1825.29|1824.79|1827.67|1827.27|1824.18|1823.83|9939
1656504000000|2022-06-29 12:00:00|1825.28|1824.78|1831.57|1831.07|1833.29|1832.99|1825.16|1824.66|13209
1656507600000|2022-06-29 13:00:00|1831.58|1831.08|1817.05|1816.55|1832.96|1832.58|1816.29|1815.79|17137
1656511200000|2022-06-29 14:00:00|1817.09|1816.59|1815.86|1815.56|1820.78|1820.34|1815.15|1814.85|15112
1656514800000|2022-06-29 15:00:00|1815.87|1815.57|1818.85|1818.35|1819.58|1819.21|1815.43|1815.03|11920
1656518400000|2022-06-29 16:00:00|1818.84|1818.34|1817.1|1816.6|1820|1819.56|1816.97|1816.57|8494
1656522000000|2022-06-29 17:00:00|1817.11|1816.61|1816.95|1816.45|1817.41|1817.01|1815.89|1815.48|5767
1656525600000|2022-06-29 18:00:00|1816.9|1816.4|1818.12|1817.82|1819.69|1819.26|1816.57|1816.16|6210
1656529200000|2022-06-29 19:00:00|1818.13|1817.83|1818.64|1818.34|1819.44|1819.03|1817.65|1817.22|5775
1656532800000|2022-06-29 20:00:00|1818.62|1818.32|1817.79|1817.29|1819.56|1819.18|1817.59|1817.09|3313
1656540000000|2022-06-29 22:00:00|1818.34|1817.84|1818.78|1818.28|1818.99|1818.57|1817.51|1817.04|3467
1656543600000|2022-06-29 23:00:00|1818.77|1818.27|1819.15|1818.85|1819.39|1819.04|1817.87|1817.37|2933
1656547200000|2022-06-30 00:00:00|1819.14|1818.84|1820.01|1819.51|1820.92|1820.42|1818.28|1817.93|4984
1656550800000|2022-06-30 01:00:00|1819.86|1819.36|1820.16|1819.66|1820.77|1820.34|1818.31|1818.01|7385
1656554400000|2022-06-30 02:00:00|1820.22|1819.72|1820.18|1819.68|1822.28|1821.78|1819.66|1819.25|5818
1656558000000|2022-06-30 03:00:00|1820.2|1819.7|1817.7|1817.2|1820.55|1820.06|1817.49|1817.02|5079
1656561600000|2022-06-30 04:00:00|1817.69|1817.19|1816.32|1815.82|1817.71|1817.28|1815.25|1814.83|3942
1656565200000|2022-06-30 05:00:00|1816.28|1815.78|1815.73|1815.23|1817.32|1816.82|1815.52|1815.02|6466
1656568800000|2022-06-30 06:00:00|1815.7|1815.2|1817.13|1816.63|1818.15|1817.77|1815.51|1815.12|9227
1656572400000|2022-06-30 07:00:00|1817.03|1816.73|1815.29|1814.99|1817.86|1817.56|1812.81|1812.37|10591
1656576000000|2022-06-30 08:00:00|1815.26|1814.96|1816.23|1815.73|1817.26|1816.96|1812.61|1812.29|8791
1656579600000|2022-06-30 09:00:00|1816.1|1815.8|1813.22|1812.92|1816.46|1816.06|1811.29|1810.96|8675
1656583200000|2022-06-30 10:00:00|1813.2|1812.9|1810.63|1810.33|1813.2|1812.9|1810.29|1809.99|7508
1656586800000|2022-06-30 11:00:00|1810.58|1810.28|1805.6|1805.3|1813.46|1813.12|1802.89|1802.59|11870
1656590400000|2022-06-30 12:00:00|1805.61|1805.31|1822.8|1822.5|1825.12|1824.62|1803|1802.59|16384
1656594000000|2022-06-30 13:00:00|1822.87|1822.57|1817.43|1816.93|1825.38|1825.08|1815.03|1814.73|15982
1656597600000|2022-06-30 14:00:00|1817.35|1816.85|1809.25|1808.95|1818.48|1817.98|1805.09|1804.68|14766
1656601200000|2022-06-30 15:00:00|1809.36|1808.86|1814.59|1814.29|1815.03|1814.63|1805.41|1805.02|12876
1656604800000|2022-06-30 16:00:00|1814.55|1814.25|1810.23|1809.73|1815.15|1814.75|1808.98|1808.57|9639
1656608400000|2022-06-30 17:00:00|1810.22|1809.72|1808.77|1808.27|1810.52|1810.14|1806.43|1806.01|8779
1656612000000|2022-06-30 18:00:00|1808.72|1808.42|1807.09|1806.59|1809.83|1809.46|1806.48|1806.12|7706
1656615600000|2022-06-30 19:00:00|1807.1|1806.6|1806.95|1806.45|1809.04|1808.66|1805.76|1805.33|7825
1656619200000|2022-06-30 20:00:00|1806.96|1806.46|1807.7|1807.2|1808.04|1807.54|1805.83|1805.45|4686
1656626400000|2022-06-30 22:00:00|1807.87|1807.37|1806.61|1806.11|1808.12|1807.62|1804.78|1804.28|3531
1656630000000|2022-06-30 23:00:00|1806.63|1806.13|1806.9|1806.4|1807.5|1807|1805.22|1804.79|3089
1656633600000|2022-07-01 00:00:00|1806.98|1806.48|1806.69|1806.19|1807.58|1807.08|1803.72|1803.24|6004
1656637200000|2022-07-01 01:00:00|1806.66|1806.16|1804.92|1804.42|1807.28|1806.78|1804.8|1804.3|8856
1656640800000|2022-07-01 02:00:00|1804.87|1804.37|1804.69|1804.19|1806.9|1806.42|1804.37|1803.87|7555
1656644400000|2022-07-01 03:00:00|1804.74|1804.24|1801.74|1801.24|1804.99|1804.49|1801.6|1801.14|8802
1656648000000|2022-07-01 04:00:00|1801.72|1801.22|1803.14|1802.64|1803.46|1802.96|1801.13|1800.65|7130
1656651600000|2022-07-01 05:00:00|1803.13|1802.63|1797.81|1797.31|1803.26|1802.81|1795.54|1795.04|8857
1656655200000|2022-07-01 06:00:00|1797.8|1797.3|1798.26|1797.96|1800.09|1799.59|1796.41|1796.03|10140
1656658800000|2022-07-01 07:00:00|1798.28|1797.98|1794.94|1794.64|1798.84|1798.5|1792.63|1792.22|13256
1656662400000|2022-07-01 08:00:00|1794.91|1794.61|1795.05|1794.75|1796.13|1795.83|1792.79|1792.46|10772
1656666000000|2022-07-01 09:00:00|1795.06|1794.76|1795.86|1795.56|1797.36|1796.98|1794.26|1793.89|9594
1656669600000|2022-07-01 10:00:00|1795.92|1795.62|1789.93|1789.63|1796.3|1795.9|1789.61|1789.31|10829
1656673200000|2022-07-01 11:00:00|1790.05|1789.55|1790.84|1790.34|1791.89|1791.59|1785.4|1784.98|13515
1656676800000|2022-07-01 12:00:00|1790.54|1790.24|1790.05|1789.75|1791.37|1790.95|1784.73|1784.32|14086
1656680400000|2022-07-01 13:00:00|1790.02|1789.72|1794.57|1794.07|1798.81|1798.38|1788.7|1788.22|16726
1656684000000|2022-07-01 14:00:00|1794.76|1794.26|1801.04|1800.54|1804.8|1804.41|1793.66|1793.16|18469
1656687600000|2022-07-01 15:00:00|1801.05|1800.55|1806.52|1806.22|1809.12|1808.72|1800.83|1800.53|14679
1656691200000|2022-07-01 16:00:00|1806.56|1806.26|1799.67|1799.17|1807.02|1806.62|1799.24|1798.77|10240
1656694800000|2022-07-01 17:00:00|1799.56|1799.06|1805.02|1804.72|1805.93|1805.53|1798.08|1797.7|9322
1656698400000|2022-07-01 18:00:00|1805.03|1804.73|1809.27|1808.97|1809.72|1809.25|1804.74|1804.39|7686
1656702000000|2022-07-01 19:00:00|1809.26|1808.96|1805.56|1805.26|1809.59|1809.17|1805.38|1804.97|7856
1656705600000|2022-07-01 20:00:00|1805.55|1805.25|1808.17|1807.67|1808.45|1807.95|1805.55|1805.25|2753
1656885600000|2022-07-03 22:00:00|1811.55|1811.05|1810.21|1809.91|1812.1|1811.6|1809.29|1807.95|4079
1656889200000|2022-07-03 23:00:00|1810.2|1809.9|1808.44|1807.94|1810.86|1810.4|1808.3|1807.92|4554
1656892800000|2022-07-04 00:00:00|1808.38|1808.08|1808.48|1808.18|1811.73|1811.37|1807.85|1807.54|6466
1656896400000|2022-07-04 01:00:00|1808.39|1808.09|1808.45|1807.95|1808.9|1808.5|1805.75|1805.28|9317
1656900000000|2022-07-04 02:00:00|1808.39|1807.89|1809.85|1809.55|1814.66|1814.22|1808.13|1807.77|8648
1656903600000|2022-07-04 03:00:00|1809.89|1809.59|1811.74|1811.24|1813.74|1813.36|1809.44|1809.03|6114
1656907200000|2022-07-04 04:00:00|1811.73|1811.23|1812.67|1812.17|1812.96|1812.61|1810.94|1810.59|4292
1656910800000|2022-07-04 05:00:00|1812.72|1812.22|1813.01|1812.51|1813.75|1813.36|1811.22|1810.83|6087
1656914400000|2022-07-04 06:00:00|1813.04|1812.54|1810.94|1810.64|1813.32|1812.9|1809.66|1809.36|8461
1656918000000|2022-07-04 07:00:00|1810.97|1810.67|1809.14|1808.64|1812.6|1812.21|1808.41|1808.09|8678
1656921600000|2022-07-04 08:00:00|1809.13|1808.63|1807.46|1807.16|1809.51|1809.15|1806.61|1806.3|7438
1656925200000|2022-07-04 09:00:00|1807.43|1807.13|1806.04|1805.74|1809.04|1808.64|1805.36|1805.04|7476
1656928800000|2022-07-04 10:00:00|1806.07|1805.77|1804.33|1803.83|1807.1|1806.74|1804.15|1803.77|6928
1656932400000|2022-07-04 11:00:00|1804.39|1803.89|1805.58|1805.08|1808.02|1807.72|1804.26|1803.86|6669
1656936000000|2022-07-04 12:00:00|1805.61|1805.11|1808.02|1807.52|1809.95|1809.45|1805.38|1804.88|7619
1656939600000|2022-07-04 13:00:00|1807.95|1807.65|1809.23|1808.73|1809.59|1809.14|1807.54|1807.04|7454
1656943200000|2022-07-04 14:00:00|1809.24|1808.74|1810.11|1809.81|1811.25|1810.79|1808.35|1807.89|8718
1656946800000|2022-07-04 15:00:00|1810.12|1809.82|1806.79|1806.29|1810.15|1809.82|1805.89|1805.55|6098
1656950400000|2022-07-04 16:00:00|1806.73|1806.43|1807.06|1806.56|1807.43|1806.93|1805.72|1805.32|3391
1656954000000|2022-07-04 17:00:00|1807.13|1806.63|1807.07|1806.57|1807.65|1807.15|1806.62|1806.17|1643
1656957600000|2022-07-04 18:00:00|1807.06|1806.56|1808.46|1807.96|1808.98|1808.02|1806.96|1806.23|1008
1656972000000|2022-07-04 22:00:00|1808.15|1807.65|1809.47|1809.17|1809.66|1809.25|1807.61|1807.11|2365
1656975600000|2022-07-04 23:00:00|1809.46|1809.16|1809.61|1809.11|1810.2|1809.7|1808.55|1808.1|3803
1656979200000|2022-07-05 00:00:00|1809.64|1809.14|1807.88|1807.38|1809.72|1809.22|1806.82|1806.32|6462
1656982800000|2022-07-05 01:00:00|1807.95|1807.45|1812.08|1811.58|1812.46|1812.02|1807.84|1807.34|9379
1656986400000|2022-07-05 02:00:00|1811.98|1811.48|1809.93|1809.43|1812.42|1812.05|1809.24|1808.74|6212
1656990000000|2022-07-05 03:00:00|1809.97|1809.47|1811.12|1810.82|1811.77|1811.27|1809.63|1809.19|5223
1656993600000|2022-07-05 04:00:00|1811.24|1810.74|1811.79|1811.29|1812.4|1811.94|1810.73|1810.23|5459
1656997200000|2022-07-05 05:00:00|1811.75|1811.25|1812.1|1811.6|1812.25|1811.8|1810.47|1809.97|5807
1657000800000|2022-07-05 06:00:00|1812.14|1811.64|1809.37|1809.07|1812.32|1811.88|1808.39|1808.08|8639
1657004400000|2022-07-05 07:00:00|1809.36|1809.06|1806.35|1806.05|1810.03|1809.73|1805.7|1805.4|9896
1657008000000|2022-07-05 08:00:00|1806.27|1805.97|1801.2|1800.9|1806.29|1805.99|1800.86|1800.45|11916
1657011600000|2022-07-05 09:00:00|1801.19|1800.89|1803.73|1803.43|1805.61|1805.31|1800.52|1800.22|10367
1657015200000|2022-07-05 10:00:00|1803.68|1803.38|1801.44|1801.14|1804.02|1803.63|1800.96|1800.58|6414
1657018800000|2022-07-05 11:00:00|1801.46|1801.16|1798.34|1798.04|1802.94|1802.64|1797.68|1797.29|9553
1657022400000|2022-07-05 12:00:00|1798.36|1798.06|1800.63|1800.33|1805.03|1804.61|1796.55|1796.17|14803
1657026000000|2022-07-05 13:00:00|1800.64|1800.34|1786.58|1786.08|1800.66|1800.34|1785.62|1785.32|16532
1657029600000|2022-07-05 14:00:00|1784.41|1783.91|1767.83|1767.53|1785.87|1784.71|1766.59|1766.29|18596
1657033200000|2022-07-05 15:00:00|1767.87|1767.57|1769.34|1768.84|1770.22|1769.92|1765.25|1764.9|14401
1657036800000|2022-07-05 16:00:00|1769.35|1768.85|1767.56|1767.26|1771.58|1771.2|1766.04|1765.58|10698
1657040400000|2022-07-05 17:00:00|1767.68|1767.18|1765.28|1764.98|1767.79|1767.49|1764.05|1763.75|10024
1657044000000|2022-07-05 18:00:00|1765.29|1764.99|1766.26|1765.96|1769.44|1769.03|1765.01|1764.64|9422
1657047600000|2022-07-05 19:00:00|1766.24|1765.94|1767.27|1766.97|1768.36|1768.05|1765.79|1765.49|8621
1657051200000|2022-07-05 20:00:00|1767.24|1766.94|1765.13|1764.63|1768.45|1768.09|1764.85|1764.35|4351
1657058400000|2022-07-05 22:00:00|1766.28|1765.78|1768.48|1767.98|1768.96|1768.56|1765.95|1765.45|3136
1657062000000|2022-07-05 23:00:00|1768.45|1767.95|1769.8|1769.5|1770.37|1769.97|1768.02|1767.52|3979
1657065600000|2022-07-06 00:00:00|1769.78|1769.48|1771.44|1770.94|1771.47|1770.98|1768.98|1768.48|5947
1657069200000|2022-07-06 01:00:00|1771.41|1770.91|1768.77|1768.27|1773.14|1772.64|1768.49|1768.16|10081
1657072800000|2022-07-06 02:00:00|1768.79|1768.29|1771.19|1770.69|1772.56|1772.06|1768.58|1768.27|8408
1657076400000|2022-07-06 03:00:00|1771.15|1770.65|1769.44|1769.14|1772.78|1772.28|1769.41|1769.06|6508
1657080000000|2022-07-06 04:00:00|1769.42|1769.12|1766.88|1766.38|1770.05|1769.6|1766.2|1765.76|5568
1657083600000|2022-07-06 05:00:00|1766.78|1766.28|1763.69|1763.19|1768.3|1767.8|1763.27|1762.93|8787
1657087200000|2022-07-06 06:00:00|1763.68|1763.18|1769.5|1769.2|1770.1|1769.7|1763.48|1763.04|11907
1657090800000|2022-07-06 07:00:00|1769.46|1769.16|1768.01|1767.71|1770.57|1770.21|1766.82|1766.41|11949
1657094400000|2022-07-06 08:00:00|1768.05|1767.75|1766.47|1765.97|1772.07|1771.74|1765.26|1764.92|11403
1657098000000|2022-07-06 09:00:00|1766.42|1766.12|1764.24|1763.94|1767.9|1767.56|1764.08|1763.75|9259
1657101600000|2022-07-06 10:00:00|1764.21|1763.91|1761.47|1761.17|1764.5|1764.2|1760.31|1759.96|9032
1657105200000|2022-07-06 11:00:00|1761.5|1761.2|1763.51|1763.21|1763.68|1763.35|1760.63|1760.33|9362
1657108800000|2022-07-06 12:00:00|1763.41|1763.11|1765.46|1765.16|1768.14|1767.84|1759.77|1759.47|13815
1657112400000|2022-07-06 13:00:00|1765.39|1765.09|1760.74|1760.24|1768.22|1767.72|1755.63|1755.22|16209
1657116000000|2022-07-06 14:00:00|1760.73|1760.23|1743.88|1743.58|1761.03|1760.53|1743.85|1743.45|19105
1657119600000|2022-07-06 15:00:00|1743.98|1743.68|1733.93|1733.63|1744.76|1744.35|1732.96|1732.54|16834
1657123200000|2022-07-06 16:00:00|1734.03|1733.53|1735.42|1734.92|1737.07|1736.67|1732.46|1732.1|11879
1657126800000|2022-07-06 17:00:00|1735.4|1734.9|1736.68|1736.18|1739.38|1739.08|1734.98|1734.68|9354
1657130400000|2022-07-06 18:00:00|1736.71|1736.21|1739.25|1738.75|1740.3|1739.8|1733.78|1733.28|13731
1657134000000|2022-07-06 19:00:00|1739.31|1738.81|1739.67|1739.17|1744.25|1743.75|1738.2|1737.7|10016
1657137600000|2022-07-06 20:00:00|1739.68|1739.18|1739.11|1738.61|1740.81|1740.31|1738.5|1738|3958
1657144800000|2022-07-06 22:00:00|1739.61|1739.11|1739.51|1739.01|1741.14|1740.64|1739.23|1738.82|2871
1657148400000|2022-07-06 23:00:00|1739.46|1738.96|1740.3|1739.8|1741.1|1740.6|1738.74|1738.24|4058
1657152000000|2022-07-07 00:00:00|1740.36|1739.86|1742.3|1741.8|1742.9|1742.46|1738.8|1738.4|6466
1657155600000|2022-07-07 01:00:00|1742.26|1741.76|1737.76|1737.26|1742.66|1742.26|1736.73|1736.23|10090
1657159200000|2022-07-07 02:00:00|1737.74|1737.24|1744.36|1743.86|1744.88|1744.38|1737.74|1737.24|8499
1657162800000|2022-07-07 03:00:00|1744.34|1743.84|1746.26|1745.76|1747.3|1746.86|1743.53|1743.16|7285
1657166400000|2022-07-07 04:00:00|1746.21|1745.71|1744.59|1744.29|1747.36|1746.86|1744.27|1743.87|4206
1657170000000|2022-07-07 05:00:00|1744.58|1744.28|1746.64|1746.14|1748|1747.5|1744.23|1743.83|7590
1657173600000|2022-07-07 06:00:00|1746.6|1746.1|1743.64|1743.34|1746.88|1746.38|1743.57|1743.27|8777
1657177200000|2022-07-07 07:00:00|1743.69|1743.39|1744.88|1744.58|1745.77|1745.37|1741.39|1741.03|9862
1657180800000|2022-07-07 08:00:00|1744.84|1744.54|1742.33|1742.03|1744.97|1744.59|1740.24|1739.9|9200
1657184400000|2022-07-07 09:00:00|1742.35|1742.05|1743.6|1743.3|1745.53|1745.19|1741.55|1741.25|9937
1657188000000|2022-07-07 10:00:00|1743.7|1743.2|1742.85|1742.55|1744.8|1744.44|1741.07|1740.67|7969
1657191600000|2022-07-07 11:00:00|1742.83|1742.53|1743.91|1743.61|1745.47|1745.12|1742.53|1742.13|8392
1657195200000|2022-07-07 12:00:00|1744.01|1743.71|1739.79|1739.49|1746.2|1745.84|1738.55|1738.25|12831
1657198800000|2022-07-07 13:00:00|1739.8|1739.5|1747.23|1746.93|1749.03|1748.73|1738.19|1737.84|14692
1657202400000|2022-07-07 14:00:00|1746.98|1746.68|1742.01|1741.71|1749.28|1748.98|1741.38|1741.08|12512
1657206000000|2022-07-07 15:00:00|1742.04|1741.74|1739.97|1739.67|1743.27|1742.91|1739.71|1739.32|10302
1657209600000|2022-07-07 16:00:00|1740.02|1739.72|1743.01|1742.51|1743.24|1742.84|1739.84|1739.52|7458
1657213200000|2022-07-07 17:00:00|1742.99|1742.49|1740.74|1740.24|1743.34|1742.95|1739.34|1739.02|7436
1657216800000|2022-07-07 18:00:00|1740.73|1740.23|1740.25|1739.75|1741.44|1741.04|1739.58|1739.18|6005
1657220400000|2022-07-07 19:00:00|1740.24|1739.74|1740.92|1740.62|1741.52|1741.07|1738.94|1738.55|5981
1657224000000|2022-07-07 20:00:00|1740.97|1740.67|1740.5|1740|1741.34|1740.96|1739.91|1739.41|2819
1657231200000|2022-07-07 22:00:00|1740.25|1739.75|1740.18|1739.68|1741.52|1741.02|1739.42|1739.02|2592
1657234800000|2022-07-07 23:00:00|1740.17|1739.67|1742.09|1741.59|1742.21|1741.8|1739.21|1738.71|3107
1657238400000|2022-07-08 00:00:00|1742.1|1741.6|1744.97|1744.47|1745.16|1744.78|1741.23|1740.74|5442
1657242000000|2022-07-08 01:00:00|1744.92|1744.42|1743.74|1743.44|1746.86|1746.36|1742.69|1742.31|7526
1657245600000|2022-07-08 02:00:00|1743.7|1743.4|1743.14|1742.64|1744.17|1743.77|1742.59|1742.09|7846
1657249200000|2022-07-08 03:00:00|1743.17|1742.67|1742.77|1742.27|1743.93|1743.43|1740.9|1740.4|8799
1657252800000|2022-07-08 04:00:00|1742.76|1742.26|1742.29|1741.79|1742.83|1742.33|1739.78|1739.37|6002
1657256400000|2022-07-08 05:00:00|1742.31|1741.81|1743.47|1742.97|1743.85|1743.35|1740.34|1739.88|7259
1657260000000|2022-07-08 06:00:00|1743.41|1742.91|1743.06|1742.76|1744.2|1743.8|1741.97|1741.59|6652
1657263600000|2022-07-08 07:00:00|1743.05|1742.75|1736.87|1736.37|1743.26|1742.86|1733.44|1733.14|10410
1657267200000|2022-07-08 08:00:00|1736.76|1736.46|1738.07|1737.77|1743.52|1743.22|1735.15|1734.85|10052
1657270800000|2022-07-08 09:00:00|1738.08|1737.78|1738.7|1738.4|1739.26|1738.83|1735.02|1734.72|7233
1657274400000|2022-07-08 10:00:00|1738.65|1738.35|1741.27|1740.97|1743.36|1743.06|1736.4|1736.08|7030
1657278000000|2022-07-08 11:00:00|1741.28|1740.98|1741.18|1740.88|1742.41|1742.03|1739.4|1739.01|6605
1657281600000|2022-07-08 12:00:00|1741.19|1740.89|1738.75|1738.45|1745.86|1745.53|1730.99|1725.99|15337
1657285200000|2022-07-08 13:00:00|1738.78|1738.48|1737.16|1736.86|1743.91|1743.61|1736.63|1736.25|16991
1657288800000|2022-07-08 14:00:00|1737.09|1736.79|1748.2|1747.7|1752.69|1752.19|1736.95|1736.65|15054
1657292400000|2022-07-08 15:00:00|1748.12|1747.82|1742.74|1742.24|1749.06|1748.67|1742.53|1742.13|9506
1657296000000|2022-07-08 16:00:00|1742.75|1742.25|1742.48|1742.18|1745.02|1744.56|1740.8|1740.42|7913
1657299600000|2022-07-08 17:00:00|1742.42|1742.12|1744.04|1743.54|1744.61|1744.2|1741.84|1741.42|7168
1657303200000|2022-07-08 18:00:00|1744.06|1743.56|1742.13|1741.63|1744.59|1744.14|1741.88|1741.48|5148
1657306800000|2022-07-08 19:00:00|1742.02|1741.72|1741.53|1741.23|1743.8|1743.42|1741.3|1740.94|5696
1657310400000|2022-07-08 20:00:00|1741.58|1741.28|1742.88|1742.38|1747.92|1742.96|1741.51|1739.6|3159
1657490400000|2022-07-10 22:00:00|1742.29|1741.79|1744.04|1743.54|1745.53|1744.46|1740.46|1738.43|4129
1657494000000|2022-07-10 23:00:00|1744.05|1743.55|1742.29|1741.79|1744.54|1744.06|1741.91|1741.41|3819
1657497600000|2022-07-11 00:00:00|1742.3|1741.8|1741.95|1741.45|1743.28|1742.89|1740.04|1739.59|7155
1657501200000|2022-07-11 01:00:00|1741.91|1741.41|1740.25|1739.95|1742.2|1741.7|1738.77|1738.3|11922
1657504800000|2022-07-11 02:00:00|1740.23|1739.93|1742|1741.5|1743.96|1743.46|1740|1739.61|8547
1657508400000|2022-07-11 03:00:00|1741.95|1741.45|1742.91|1742.41|1743.47|1742.97|1741.66|1741.28|5194
1657512000000|2022-07-11 04:00:00|1743.01|1742.51|1742.67|1742.17|1743.08|1742.68|1741.03|1740.53|4443
1657515600000|2022-07-11 05:00:00|1742.7|1742.2|1740.76|1740.26|1742.8|1742.3|1740.09|1739.71|6448
1657519200000|2022-07-11 06:00:00|1740.77|1740.27|1739.77|1739.27|1741.51|1741.01|1739.59|1739.24|8916
1657522800000|2022-07-11 07:00:00|1739.67|1739.37|1736.97|1736.67|1741.06|1740.68|1736.14|1735.77|9373
1657526400000|2022-07-11 08:00:00|1737.07|1736.57|1738.23|1737.93|1739.42|1739.12|1736.69|1736.33|8266
1657530000000|2022-07-11 09:00:00|1738.24|1737.94|1735.4|1735.1|1740.23|1739.87|1735|1734.61|7814
1657533600000|2022-07-11 10:00:00|1735.41|1735.11|1736.4|1736.1|1737.4|1737.1|1734.34|1733.99|6861
1657537200000|2022-07-11 11:00:00|1736.37|1736.07|1735.13|1734.83|1738.31|1738.01|1733.83|1733.44|7279
1657540800000|2022-07-11 12:00:00|1735.09|1734.79|1737.17|1736.67|1738.23|1737.86|1734.36|1734.03|10749
1657544400000|2022-07-11 13:00:00|1737.03|1736.73|1741.55|1741.05|1742.88|1742.58|1735.67|1735.31|14298
1657548000000|2022-07-11 14:00:00|1741.65|1741.15|1740.63|1740.33|1741.83|1741.52|1736.23|1735.87|11965
1657551600000|2022-07-11 15:00:00|1740.61|1740.31|1738.4|1737.9|1741.4|1741|1736.87|1736.48|9494
1657555200000|2022-07-11 16:00:00|1738.31|1738.01|1735.27|1734.97|1738.5|1738.13|1734.35|1733.96|7000
1657558800000|2022-07-11 17:00:00|1735.22|1734.92|1736.42|1736.12|1736.77|1736.41|1733.03|1732.62|6899
1657562400000|2022-07-11 18:00:00|1736.31|1736.01|1735.35|1734.85|1737.11|1736.74|1734.18|1733.78|5628
1657566000000|2022-07-11 19:00:00|1735.31|1734.81|1732.43|1732.13|1735.47|1735.04|1731.47|1731.17|6094
1657569600000|2022-07-11 20:00:00|1732.34|1732.04|1734.44|1733.94|1735.81|1734.04|1732.24|1731.45|3237
1657576800000|2022-07-11 22:00:00|1734|1733.5|1734.04|1733.54|1734.68|1734.22|1733.13|1732.72|2307
1657580400000|2022-07-11 23:00:00|1734.01|1733.51|1733.56|1733.06|1734.84|1734.45|1733.54|1733.06|2949
1657584000000|2022-07-12 00:00:00|1733.57|1733.07|1732.86|1732.36|1735.97|1735.47|1732.24|1731.81|5856
1657587600000|2022-07-12 01:00:00|1732.88|1732.38|1735.07|1734.57|1744.83|1744.33|1723.52|1723.02|15237
1657591200000|2022-07-12 02:00:00|1734.99|1734.49|1735.77|1735.27|1737.52|1737.02|1734.1|1733.6|10034
1657594800000|2022-07-12 03:00:00|1735.75|1735.25|1733.73|1733.23|1736.04|1735.63|1732.64|1732.22|6519
1657598400000|2022-07-12 04:00:00|1733.72|1733.22|1729.21|1728.71|1733.76|1733.35|1728.82|1728.43|5984
1657602000000|2022-07-12 05:00:00|1729.22|1728.72|1729.61|1729.31|1729.88|1729.38|1725.73|1725.29|8812
1657605600000|2022-07-12 06:00:00|1729.62|1729.32|1734.7|1734.4|1736.2|1735.8|1728.45|1727.95|11674
1657609200000|2022-07-12 07:00:00|1734.69|1734.39|1734.53|1734.23|1738.15|1737.84|1733.3|1732.9|10911
1657612800000|2022-07-12 08:00:00|1734.49|1734.19|1735|1734.5|1739.42|1738.99|1732.75|1732.32|9055
1657616400000|2022-07-12 09:00:00|1735.01|1734.51|1735.35|1734.85|1737.2|1736.85|1733.89|1733.45|8828
1657620000000|2022-07-12 10:00:00|1735.25|1734.95|1734.49|1734.19|1736.25|1735.82|1731.74|1731.4|8626
1657623600000|2022-07-12 11:00:00|1734.5|1734.2|1735.8|1735.3|1739.65|1739.3|1732.35|1732.05|11190
1657627200000|2022-07-12 12:00:00|1735.79|1735.29|1732.46|1731.96|1737.14|1736.78|1731.04|1730.66|12239
1657630800000|2022-07-12 13:00:00|1732.44|1731.94|1729.9|1729.6|1734.26|1733.91|1726.33|1726|15165
1657634400000|2022-07-12 14:00:00|1729.92|1729.62|1730.46|1730.16|1732.08|1731.69|1727.9|1727.59|13272
1657638000000|2022-07-12 15:00:00|1730.49|1730.19|1732.15|1731.85|1734.1|1733.72|1729.22|1728.85|11525
1657641600000|2022-07-12 16:00:00|1732.16|1731.86|1729.84|1729.34|1732.81|1732.45|1729.67|1729.31|7311
1657645200000|2022-07-12 17:00:00|1729.79|1729.29|1727.61|1727.11|1730.18|1729.78|1725.67|1725.36|8633
1657648800000|2022-07-12 18:00:00|1727.62|1727.12|1728.97|1728.67|1729.66|1729.28|1725.2|1724.74|7271
1657652400000|2022-07-12 19:00:00|1728.98|1728.68|1725.92|1725.62|1729.45|1728.95|1724.79|1724.37|7397
1657656000000|2022-07-12 20:00:00|1725.91|1725.61|1726.41|1725.91|1726.82|1726.32|1725.16|1724.83|3543
1657663200000|2022-07-12 22:00:00|1726.5|1726|1726.04|1725.54|1726.6|1726.13|1725.42|1724.92|2540
1657666800000|2022-07-12 23:00:00|1726.06|1725.56|1725.53|1725.23|1726.64|1726.23|1725.25|1724.85|3167
1657670400000|2022-07-13 00:00:00|1725.54|1725.24|1725.1|1724.6|1725.76|1725.38|1723.01|1722.63|6057
1657674000000|2022-07-13 01:00:00|1725.09|1724.59|1727.8|1727.3|1728.93|1728.43|1724.37|1723.87|10208
1657677600000|2022-07-13 02:00:00|1727.79|1727.29|1728.38|1728.08|1729.13|1728.7|1726.07|1725.71|7647
1657681200000|2022-07-13 03:00:00|1728.34|1728.04|1727.53|1727.03|1729.04|1728.62|1726.41|1725.94|6576
1657684800000|2022-07-13 04:00:00|1727.56|1727.06|1726.08|1725.58|1727.7|1727.27|1724.99|1724.63|4368
1657688400000|2022-07-13 05:00:00|1726.07|1725.57|1726|1725.5|1727.16|1726.72|1724.49|1724.04|7915
1657692000000|2022-07-13 06:00:00|1725.95|1725.45|1725.52|1725.22|1727.5|1727.2|1722.74|1722.38|11188
1657695600000|2022-07-13 07:00:00|1725.51|1725.21|1727.05|1726.75|1728.74|1728.44|1724.22|1723.85|11170
1657699200000|2022-07-13 08:00:00|1727.08|1726.78|1728.24|1727.74|1728.27|1727.77|1725.53|1725.13|8972
1657702800000|2022-07-13 09:00:00|1728.25|1727.75|1728.36|1728.06|1730.59|1730.19|1726.91|1726.54|8129
1657706400000|2022-07-13 10:00:00|1728.44|1727.94|1730.13|1729.83|1730.17|1729.85|1727.24|1726.88|7505
1657710000000|2022-07-13 11:00:00|1730.15|1729.85|1729.58|1729.28|1732.14|1731.77|1728.7|1728.35|8336
1657713600000|2022-07-13 12:00:00|1729.59|1729.29|1713.06|1712.56|1732.18|1730.25|1707.35|1707.05|17190
1657717200000|2022-07-13 13:00:00|1713.1|1712.6|1723.59|1723.09|1729.38|1728.88|1710.94|1710.44|18421
1657720800000|2022-07-13 14:00:00|1723.64|1723.14|1742.53|1742.03|1743.63|1743.33|1720.91|1720.41|21282
1657724400000|2022-07-13 15:00:00|1742.58|1742.08|1737.79|1737.29|1745.63|1745.31|1736.71|1736.32|17273
1657728000000|2022-07-13 16:00:00|1737.78|1737.28|1738.27|1737.77|1739.41|1738.94|1735.94|1735.62|12113
1657731600000|2022-07-13 17:00:00|1738.38|1737.88|1739.99|1739.69|1740.36|1739.98|1736.45|1736.07|11985
1657735200000|2022-07-13 18:00:00|1740|1739.7|1735.06|1734.76|1740.16|1739.75|1734.15|1733.82|12652
1657738800000|2022-07-13 19:00:00|1735.07|1734.77|1733.41|1732.91|1735.35|1734.94|1732.78|1732.3|10125
1657742400000|2022-07-13 20:00:00|1733.38|1732.88|1735.77|1735.27|1736.21|1735.71|1732.2|1731.8|5074
1657749600000|2022-07-13 22:00:00|1736.12|1735.62|1734.8|1734.3|1739|1736.48|1734.05|1733.55|4148
1657753200000|2022-07-13 23:00:00|1734.79|1734.29|1732.35|1731.85|1734.79|1734.29|1730.31|1729.92|4571
1657756800000|2022-07-14 00:00:00|1732.34|1731.84|1728.5|1728|1732.79|1732.29|1727.68|1727.18|7757
1657760400000|2022-07-14 01:00:00|1728.56|1728.06|1727.16|1726.66|1730.17|1729.67|1725.72|1725.31|10971
1657764000000|2022-07-14 02:00:00|1727.14|1726.64|1729.54|1729.04|1731.67|1731.17|1727|1726.5|9319
1657767600000|2022-07-14 03:00:00|1729.52|1729.02|1732.38|1731.88|1733.86|1733.49|1729.34|1728.84|6267
1657771200000|2022-07-14 04:00:00|1732.39|1731.89|1728.37|1727.87|1732.61|1732.11|1727.65|1727.15|5325
1657774800000|2022-07-14 05:00:00|1728.41|1727.91|1727.92|1727.42|1729.11|1728.61|1726.48|1725.98|8476
1657778400000|2022-07-14 06:00:00|1727.91|1727.41|1721.41|1720.91|1729.11|1728.73|1721.16|1720.67|12216
1657782000000|2022-07-14 07:00:00|1721.42|1720.92|1718.46|1718.16|1721.64|1721.29|1715.5|1715|14615
1657785600000|2022-07-14 08:00:00|1718.61|1718.11|1717.12|1716.62|1719.2|1718.82|1715.66|1715.3|12048
1657789200000|2022-07-14 09:00:00|1717.08|1716.58|1716.97|1716.47|1717.65|1717.34|1712.47|1712.06|11438
1657792800000|2022-07-14 10:00:00|1716.87|1716.57|1711.2|1710.9|1717.04|1716.67|1711.09|1710.78|9365
1657796400000|2022-07-14 11:00:00|1711.29|1710.79|1713.98|1713.68|1716.4|1715.99|1710.13|1709.83|13148
1657800000000|2022-07-14 12:00:00|1713.88|1713.58|1709.56|1709.26|1715.31|1714.81|1708.31|1707.81|16561
1657803600000|2022-07-14 13:00:00|1709.48|1709.18|1703.07|1702.57|1710.88|1710.38|1697.79|1697.4|21169
1657807200000|2022-07-14 14:00:00|1703.08|1702.58|1707.58|1707.28|1709.17|1708.79|1698.36|1697.86|18232
1657810800000|2022-07-14 15:00:00|1707.51|1707.21|1711.72|1711.42|1714.77|1714.46|1703.93|1703.54|18719
1657814400000|2022-07-14 16:00:00|1711.74|1711.44|1706.16|1705.66|1711.92|1711.54|1705.19|1704.71|16320
1657818000000|2022-07-14 17:00:00|1706.18|1705.68|1710.33|1709.83|1710.97|1710.57|1705.96|1705.56|13400
1657821600000|2022-07-14 18:00:00|1710.38|1709.88|1711.23|1710.73|1712.66|1712.25|1709.84|1709.42|10340
1657825200000|2022-07-14 19:00:00|1711.25|1710.75|1709.35|1708.85|1711.59|1711.09|1708.88|1708.5|9885
1657828800000|2022-07-14 20:00:00|1709.37|1708.87|1710.07|1709.57|1714.56|1711.06|1709.13|1708.36|4307
1657836000000|2022-07-14 22:00:00|1710.75|1710.25|1710.73|1710.23|1711.85|1711.35|1710.27|1709.77|2548
1657839600000|2022-07-14 23:00:00|1710.72|1710.22|1711.9|1711.6|1712.26|1711.76|1710.59|1710.09|2582
1657843200000|2022-07-15 00:00:00|1711.88|1711.58|1710.77|1710.27|1712.39|1712.09|1710.24|1709.74|6181
1657846800000|2022-07-15 01:00:00|1710.76|1710.26|1714.29|1713.79|1714.62|1714.12|1709.56|1709.06|10280
1657850400000|2022-07-15 02:00:00|1714.28|1713.78|1712.98|1712.48|1716.95|1716.45|1712.58|1712.13|8575
1657854000000|2022-07-15 03:00:00|1712.96|1712.46|1708.81|1708.31|1713.95|1713.5|1708.66|1708.21|7619
1657857600000|2022-07-15 04:00:00|1708.82|1708.32|1709.7|1709.2|1712.8|1712.3|1707.79|1707.29|5891
1657861200000|2022-07-15 05:00:00|1709.69|1709.19|1709.84|1709.34|1711.17|1710.67|1707.91|1707.52|7116
1657864800000|2022-07-15 06:00:00|1709.9|1709.4|1704.34|1703.84|1709.9|1709.4|1700.94|1700.44|12615
1657868400000|2022-07-15 07:00:00|1704.33|1703.83|1703.72|1703.22|1706.66|1706.16|1703.1|1702.6|12902
1657872000000|2022-07-15 08:00:00|1703.86|1703.36|1704.83|1704.33|1705.19|1704.69|1701.92|1701.42|9256
1657875600000|2022-07-15 09:00:00|1704.82|1704.32|1702.94|1702.44|1705.73|1705.23|1702.42|1702.02|9268
1657879200000|2022-07-15 10:00:00|1702.81|1702.51|1706.95|1706.45|1707.41|1706.91|1701.44|1701.04|9536
1657882800000|2022-07-15 11:00:00|1706.96|1706.46|1704.84|1704.34|1708.3|1707.88|1704.48|1704.02|9975
1657886400000|2022-07-15 12:00:00|1704.83|1704.33|1707.82|1707.32|1711.14|1710.64|1700.26|1699.76|15626
1657890000000|2022-07-15 13:00:00|1707.86|1707.36|1702.85|1702.35|1714.46|1713.96|1702.05|1701.63|18248
1657893600000|2022-07-15 14:00:00|1703.98|1703.48|1704.66|1704.16|1708.89|1708.39|1699.2|1698.88|17756
1657897200000|2022-07-15 15:00:00|1704.67|1704.17|1705.01|1704.51|1708.64|1708.23|1703.78|1703.37|12407
1657900800000|2022-07-15 16:00:00|1704.97|1704.47|1704.99|1704.49|1705.61|1705.2|1703.36|1702.97|9131
1657904400000|2022-07-15 17:00:00|1704.86|1704.56|1705.26|1704.76|1705.99|1705.57|1704.24|1703.83|7722
1657908000000|2022-07-15 18:00:00|1705.24|1704.74|1705|1704.7|1705.86|1705.49|1704.41|1704.03|6168
1657911600000|2022-07-15 19:00:00|1704.99|1704.69|1705.89|1705.39|1706.16|1705.72|1703.76|1703.42|5642
1657915200000|2022-07-15 20:00:00|1705.88|1705.38|1709.73|1706.18|1712.85|1708.01|1705.2|1703.53|3633
1658095200000|2022-07-17 22:00:00|1707.81|1707.31|1709.32|1708.82|1709.65|1708.92|1706.3|1705.33|4129
1658098800000|2022-07-17 23:00:00|1709.34|1708.84|1710.55|1710.25|1710.9|1710.58|1708.32|1707.9|3879
1658102400000|2022-07-18 00:00:00|1710.6|1710.1|1708.85|1708.35|1711.41|1711.04|1707.69|1707.33|5041
1658106000000|2022-07-18 01:00:00|1708.88|1708.38|1714.74|1714.24|1714.99|1714.63|1708.33|1707.87|9882
1658109600000|2022-07-18 02:00:00|1714.75|1714.25|1713.98|1713.68|1715.42|1714.98|1713.38|1712.99|6742
1658113200000|2022-07-18 03:00:00|1713.99|1713.69|1716.31|1715.81|1718.03|1717.64|1713.82|1713.38|6342
1658116800000|2022-07-18 04:00:00|1716.34|1715.84|1714.54|1714.04|1717.16|1716.77|1714.13|1713.75|4136
1658120400000|2022-07-18 05:00:00|1714.56|1714.06|1714.81|1714.31|1718.58|1718.28|1714.29|1713.79|6972
1658124000000|2022-07-18 06:00:00|1714.79|1714.29|1714.65|1714.35|1716.66|1716.33|1712.12|1711.77|10185
1658127600000|2022-07-18 07:00:00|1714.64|1714.34|1718.96|1718.66|1720.97|1720.57|1713.51|1713.12|12186
1658131200000|2022-07-18 08:00:00|1718.95|1718.65|1719.5|1719.2|1720.14|1719.81|1717.96|1717.63|9233
1658134800000|2022-07-18 09:00:00|1719.58|1719.08|1722.28|1721.98|1724.2|1723.73|1718.64|1718.3|9532
1658138400000|2022-07-18 10:00:00|1722.3|1722|1716.2|1715.9|1722.5|1722.15|1714.69|1714.37|9145
1658142000000|2022-07-18 11:00:00|1716.19|1715.89|1715.74|1715.44|1717.18|1716.88|1713.22|1712.83|9140
1658145600000|2022-07-18 12:00:00|1715.73|1715.43|1717.38|1717.08|1717.93|1717.44|1711.69|1711.33|11742
1658149200000|2022-07-18 13:00:00|1717.36|1717.06|1719.31|1718.81|1721.52|1721.21|1713.59|1713.29|14545
1658152800000|2022-07-18 14:00:00|1719.41|1718.91|1715.16|1714.86|1720|1719.61|1713.25|1712.95|15284
1658156400000|2022-07-18 15:00:00|1715.1|1714.8|1710.72|1710.42|1715.36|1715.06|1709.06|1708.66|11733
1658160000000|2022-07-18 16:00:00|1710.71|1710.41|1712.31|1711.81|1713.15|1712.8|1710.69|1710.28|7750
1658163600000|2022-07-18 17:00:00|1712.3|1711.8|1710.04|1709.74|1713.08|1712.68|1709.89|1709.46|8368
1658167200000|2022-07-18 18:00:00|1710.03|1709.73|1708.02|1707.52|1711.26|1710.76|1707.89|1707.39|7708
1658170800000|2022-07-18 19:00:00|1708.03|1707.53|1707.69|1707.39|1708.74|1708.38|1706.96|1706.46|8683
1658174400000|2022-07-18 20:00:00|1707.82|1707.32|1709.52|1709.02|1710.47|1709.44|1707.18|1706.68|4856
1658181600000|2022-07-18 22:00:00|1709.92|1709.42|1708.38|1707.88|1710.56|1710.1|1708.2|1707.78|2534
1658185200000|2022-07-18 23:00:00|1708.41|1707.91|1708.53|1708.03|1709.32|1708.82|1707.29|1706.79|2851
1658188800000|2022-07-19 00:00:00|1708.61|1708.11|1708.08|1707.58|1708.7|1708.2|1705.58|1705.14|4732
1658192400000|2022-07-19 01:00:00|1708.05|1707.55|1706.29|1705.79|1708.1|1707.6|1705.67|1705.17|8049
1658196000000|2022-07-19 02:00:00|1706.31|1705.81|1707.29|1706.79|1708.89|1708.39|1706.1|1705.6|5900
1658199600000|2022-07-19 03:00:00|1707.25|1706.75|1709.78|1709.28|1709.97|1709.56|1706.99|1706.61|4575
1658203200000|2022-07-19 04:00:00|1709.77|1709.27|1708.57|1708.07|1710.19|1709.75|1707.73|1707.26|4060
1658206800000|2022-07-19 05:00:00|1708.62|1708.12|1710.44|1709.94|1711.53|1711.03|1708.18|1707.68|6361
1658210400000|2022-07-19 06:00:00|1710.48|1709.98|1709.18|1708.68|1711.12|1710.7|1708.03|1707.61|8226
1658214000000|2022-07-19 07:00:00|1709.19|1708.69|1711.9|1711.6|1711.98|1711.65|1707.51|1707.21|11851
1658217600000|2022-07-19 08:00:00|1711.89|1711.59|1713.49|1713.19|1713.59|1713.25|1710.97|1710.58|9884
1658221200000|2022-07-19 09:00:00|1713.59|1713.09|1713.41|1713.11|1715.35|1715.02|1712.28|1711.93|9589
1658224800000|2022-07-19 10:00:00|1713.45|1713.15|1717.28|1716.78|1717.4|1717.05|1713.1|1712.71|9489
1658228400000|2022-07-19 11:00:00|1717.29|1716.79|1714.23|1713.93|1718.69|1718.31|1713.57|1713.07|9377
1658232000000|2022-07-19 12:00:00|1714.4|1714.1|1709.12|1708.82|1715.12|1714.8|1708.76|1708.33|12029
1658235600000|2022-07-19 13:00:00|1709.17|1708.67|1711.23|1710.93|1714.77|1714.47|1708.76|1708.46|14858
1658239200000|2022-07-19 14:00:00|1711.12|1710.82|1713.18|1712.88|1714.63|1714.33|1709.9|1709.53|14923
1658242800000|2022-07-19 15:00:00|1713.19|1712.89|1714.56|1714.26|1715.49|1715.19|1712.61|1712.21|10961
1658246400000|2022-07-19 16:00:00|1714.64|1714.34|1711.77|1711.27|1714.82|1714.38|1711.21|1710.82|7987
1658250000000|2022-07-19 17:00:00|1711.78|1711.28|1711.19|1710.89|1713.37|1712.99|1711.06|1710.66|7383
1658253600000|2022-07-19 18:00:00|1711.18|1710.88|1710.42|1710.12|1712.11|1711.71|1709.96|1709.58|7773
1658257200000|2022-07-19 19:00:00|1710.45|1710.15|1712.37|1712.07|1712.99|1712.6|1710.18|1709.77|7521
1658260800000|2022-07-19 20:00:00|1712.32|1712.02|1712.11|1711.61|1713.67|1712.18|1711.26|1710.87|3588
1658268000000|2022-07-19 22:00:00|1711.95|1711.45|1712.4|1711.9|1712.81|1712.31|1711.35|1710.9|2246
1658271600000|2022-07-19 23:00:00|1712.41|1711.91|1710.3|1709.8|1712.42|1711.98|1709.77|1709.47|3166
1658275200000|2022-07-20 00:00:00|1710.27|1709.77|1712.54|1712.04|1712.87|1712.42|1710.24|1709.74|4888
1658278800000|2022-07-20 01:00:00|1712.53|1712.03|1710.13|1709.83|1713.13|1712.68|1709.81|1709.35|6944
1658282400000|2022-07-20 02:00:00|1710.11|1709.81|1711.58|1711.08|1712.11|1711.78|1709.96|1709.46|5700
1658286000000|2022-07-20 03:00:00|1711.56|1711.06|1712.47|1711.97|1713.69|1713.29|1711.15|1710.72|4556
1658289600000|2022-07-20 04:00:00|1712.48|1711.98|1712.03|1711.53|1713.81|1713.31|1711.43|1711.03|3541
1658293200000|2022-07-20 05:00:00|1712.02|1711.52|1708.87|1708.37|1712.48|1711.98|1708.53|1708.03|7000
1658296800000|2022-07-20 06:00:00|1708.89|1708.39|1707.54|1707.24|1709.31|1708.81|1706.17|1705.79|10034
1658300400000|2022-07-20 07:00:00|1707.53|1707.23|1707.81|1707.31|1709.59|1709.25|1706.89|1706.54|10296
1658304000000|2022-07-20 08:00:00|1707.79|1707.49|1708.17|1707.87|1709.88|1709.47|1707.08|1706.67|8833
1658307600000|2022-07-20 09:00:00|1708.2|1707.9|1713.1|1712.8|1714.28|1713.87|1708.05|1707.65|7875
1658311200000|2022-07-20 10:00:00|1713.08|1712.78|1708.93|1708.63|1713.99|1713.59|1707.18|1706.8|10011
1658314800000|2022-07-20 11:00:00|1708.91|1708.61|1708.46|1707.96|1709.21|1708.9|1706.55|1706.22|8825
1658318400000|2022-07-20 12:00:00|1708.47|1707.97|1709.06|1708.76|1713.23|1712.81|1707.51|1707.15|11462
1658322000000|2022-07-20 13:00:00|1709.08|1708.78|1709.78|1709.28|1714.81|1714.51|1707.9|1707.55|14349
1658325600000|2022-07-20 14:00:00|1709.77|1709.27|1709.89|1709.59|1710.85|1710.45|1707.01|1706.71|13130
1658329200000|2022-07-20 15:00:00|1709.9|1709.6|1708.22|1707.72|1710.1|1709.72|1706.51|1706.13|10505
1658332800000|2022-07-20 16:00:00|1708.23|1707.73|1703.31|1702.81|1708.35|1707.95|1701.43|1701.03|10241
1658336400000|2022-07-20 17:00:00|1703.28|1702.78|1700.42|1699.92|1704.62|1704.12|1700.22|1699.79|10833
1658340000000|2022-07-20 18:00:00|1700.43|1699.93|1701.63|1701.13|1703.2|1702.7|1699.83|1699.45|8915
1658343600000|2022-07-20 19:00:00|1701.61|1701.11|1696.07|1695.57|1701.8|1701.45|1695.93|1695.43|8313
1658347200000|2022-07-20 20:00:00|1696.06|1695.56|1696.87|1696.37|1697.3|1696.8|1692.76|1692.26|5439
1658354400000|2022-07-20 22:00:00|1696.83|1696.33|1696.32|1695.82|1697.68|1697.18|1696|1695.52|2343
1658358000000|2022-07-20 23:00:00|1696.36|1695.86|1695.74|1695.24|1696.36|1695.96|1694.91|1694.41|2878
1658361600000|2022-07-21 00:00:00|1695.7|1695.2|1695.03|1694.53|1695.78|1695.36|1692.21|1691.9|6013
1658365200000|2022-07-21 01:00:00|1695.02|1694.52|1692.48|1691.98|1695.21|1694.71|1690.35|1689.85|9444
1658368800000|2022-07-21 02:00:00|1692.47|1691.97|1692.81|1692.31|1694|1693.5|1691.25|1690.75|5939
1658372400000|2022-07-21 03:00:00|1692.75|1692.51|1691.78|1691.28|1694.27|1693.77|1691.36|1690.96|5247
1658376000000|2022-07-21 04:00:00|1691.79|1691.29|1692.91|1692.41|1693.76|1693.4|1691.24|1690.74|4382
1658379600000|2022-07-21 05:00:00|1692.89|1692.39|1693.51|1693.01|1693.95|1693.55|1692.01|1691.56|6233
1658383200000|2022-07-21 06:00:00|1693.52|1693.02|1689.8|1689.3|1694.16|1693.77|1688.92|1688.59|9377
1658386800000|2022-07-21 07:00:00|1689.82|1689.32|1689.77|1689.27|1693.62|1693.32|1685.6|1685.1|10505
1658390400000|2022-07-21 08:00:00|1689.78|1689.28|1685.42|1684.92|1689.81|1689.5|1685.25|1684.83|9325
1658394000000|2022-07-21 09:00:00|1685.35|1685.05|1684.73|1684.43|1686.87|1686.46|1682.52|1682.06|10078
1658397600000|2022-07-21 10:00:00|1684.67|1684.37|1682.86|1682.56|1686.07|1685.77|1681.34|1681.04|9032
1658401200000|2022-07-21 11:00:00|1682.99|1682.69|1685.17|1684.67|1685.47|1685.04|1681.06|1680.76|10107
1658404800000|2022-07-21 12:00:00|1685.15|1684.65|1706.98|1706.48|1707.47|1706.97|1684.13|1683.7|17968
1658408400000|2022-07-21 13:00:00|1707.03|1706.53|1706.2|1705.7|1710.7|1710.32|1693.41|1692.91|20917
1658412000000|2022-07-21 14:00:00|1706.16|1705.66|1711.96|1711.46|1713.72|1713.28|1704.02|1703.54|16759
1658415600000|2022-07-21 15:00:00|1711.87|1711.37|1713.52|1713.02|1718.62|1718.22|1709.66|1709.26|13306
1658419200000|2022-07-21 16:00:00|1713.53|1713.03|1711.98|1711.48|1713.88|1713.46|1710.61|1710.2|8874
1658422800000|2022-07-21 17:00:00|1712|1711.5|1714.17|1713.67|1715.79|1715.38|1711.18|1710.71|8536
1658426400000|2022-07-21 18:00:00|1714.18|1713.68|1715.37|1714.87|1715.74|1715.24|1713.86|1713.39|6950
1658430000000|2022-07-21 19:00:00|1715.31|1714.81|1719.91|1719.41|1720.3|1719.8|1714.42|1714.05|8738
1658433600000|2022-07-21 20:00:00|1720.06|1719.56|1718.82|1718.32|1720.5|1720.1|1718.11|1717.61|5015
1658440800000|2022-07-21 22:00:00|1718.25|1717.75|1717.63|1717.13|1718.65|1718.15|1717.29|1716.8|2713
1658444400000|2022-07-21 23:00:00|1717.64|1717.14|1718.42|1717.92|1719.65|1719.15|1717.42|1717.02|3950
1658448000000|2022-07-22 00:00:00|1718.41|1717.91|1717.38|1716.88|1719.27|1718.79|1717.1|1716.72|5660
1658451600000|2022-07-22 01:00:00|1717.39|1716.89|1716.87|1716.37|1718.48|1718.13|1716.02|1715.55|8109
1658455200000|2022-07-22 02:00:00|1716.88|1716.38|1714.64|1714.14|1717.3|1716.86|1714.04|1713.74|7211
1658458800000|2022-07-22 03:00:00|1714.63|1714.13|1713.84|1713.54|1715.52|1715.07|1713.15|1712.67|4648
1658462400000|2022-07-22 04:00:00|1713.9|1713.4|1713.79|1713.29|1714.44|1714.03|1713.32|1712.93|3172
1658466000000|2022-07-22 05:00:00|1713.78|1713.28|1716.19|1715.69|1717.32|1716.82|1713.44|1713.02|6126
1658469600000|2022-07-22 06:00:00|1716.13|1715.83|1718.86|1718.56|1719.77|1719.33|1716.04|1715.56|8888
1658473200000|2022-07-22 07:00:00|1718.88|1718.58|1716.43|1716.13|1720.7|1720.37|1715.27|1714.94|11979
1658476800000|2022-07-22 08:00:00|1716.52|1716.22|1718.58|1718.08|1720.01|1719.71|1716.19|1715.88|10440
1658480400000|2022-07-22 09:00:00|1718.6|1718.1|1724.64|1724.14|1725.98|1725.67|1717.98|1717.62|11214
1658484000000|2022-07-22 10:00:00|1724.65|1724.15|1724.81|1724.51|1725.51|1725.12|1721.59|1721.23|9152
1658487600000|2022-07-22 11:00:00|1724.8|1724.5|1728.84|1728.34|1730.52|1730.13|1722.28|1721.89|11675
1658491200000|2022-07-22 12:00:00|1728.85|1728.35|1724.38|1723.88|1729.46|1729.02|1723.56|1723.06|11831
1658494800000|2022-07-22 13:00:00|1724.39|1723.89|1734.96|1734.46|1737.85|1737.35|1722.43|1721.97|16522
1658498400000|2022-07-22 14:00:00|1734.93|1734.43|1733.07|1732.57|1739.61|1739.11|1729.67|1729.23|16846
1658502000000|2022-07-22 15:00:00|1732.98|1732.48|1731.37|1730.87|1733.55|1733.15|1729.13|1728.63|10829
1658505600000|2022-07-22 16:00:00|1731.51|1731.01|1729.14|1728.64|1731.65|1731.25|1729.05|1728.58|9389
1658509200000|2022-07-22 17:00:00|1729.11|1728.61|1726.33|1725.83|1729.87|1729.37|1726.03|1725.53|8807
1658512800000|2022-07-22 18:00:00|1726.35|1725.85|1723.93|1723.43|1726.86|1726.36|1720.7|1720.2|11107
1658516400000|2022-07-22 19:00:00|1723.94|1723.44|1724.41|1723.91|1726.3|1725.87|1721.86|1721.47|8291
1658520000000|2022-07-22 20:00:00|1724.42|1723.92|1728.16|1727.66|1731.34|1727.93|1723.81|1723.31|3992
1658700000000|2022-07-24 22:00:00|1727.06|1726.56|1726.53|1726.03|1729.07|1727.06|1725.71|1724.76|4123
1658703600000|2022-07-24 23:00:00|1726.54|1726.04|1725.02|1724.52|1726.54|1726.13|1724.6|1724.1|3342
1658707200000|2022-07-25 00:00:00|1724.99|1724.49|1720.88|1720.38|1725.08|1724.58|1720.82|1720.32|6726
1658710800000|2022-07-25 01:00:00|1720.9|1720.4|1725|1724.5|1725.62|1725.12|1720.2|1719.7|9456
1658714400000|2022-07-25 02:00:00|1724.98|1724.48|1727.71|1727.21|1728.03|1727.53|1724.19|1723.69|7294
1658718000000|2022-07-25 03:00:00|1727.68|1727.18|1727.81|1727.31|1729.26|1728.76|1726.76|1726.34|5696
1658721600000|2022-07-25 04:00:00|1727.8|1727.3|1727.01|1726.51|1728.24|1727.74|1726.13|1725.63|4134
1658725200000|2022-07-25 05:00:00|1726.99|1726.49|1725.68|1725.18|1727.22|1726.72|1724.09|1723.59|6123
1658728800000|2022-07-25 06:00:00|1725.67|1725.17|1726.17|1725.87|1727.63|1727.27|1724.29|1723.9|8661
1658732400000|2022-07-25 07:00:00|1726.19|1725.89|1725.87|1725.57|1729.51|1729.09|1725.31|1724.91|10708
1658736000000|2022-07-25 08:00:00|1725.89|1725.59|1728.71|1728.41|1730.64|1730.21|1725.55|1725.09|9395
1658739600000|2022-07-25 09:00:00|1728.68|1728.38|1735.22|1734.92|1736.59|1736.09|1728.48|1728.09|9864
1658743200000|2022-07-25 10:00:00|1735.21|1734.91|1731.96|1731.66|1735.62|1735.32|1730|1729.62|8313
1658746800000|2022-07-25 11:00:00|1731.95|1731.65|1726.21|1725.91|1731.96|1731.66|1726.14|1725.84|9209
1658750400000|2022-07-25 12:00:00|1726.22|1725.92|1725.02|1724.52|1727.71|1727.31|1724.37|1723.95|10784
1658754000000|2022-07-25 13:00:00|1724.92|1724.62|1720.48|1719.98|1725.76|1725.36|1719.44|1719.02|14798
1658757600000|2022-07-25 14:00:00|1720.46|1719.96|1716.75|1716.25|1720.53|1720.23|1715.04|1714.54|15612
1658761200000|2022-07-25 15:00:00|1716.8|1716.3|1716.74|1716.24|1719.05|1718.67|1715.43|1715.05|10272
1658764800000|2022-07-25 16:00:00|1716.73|1716.23|1718.28|1717.78|1719.52|1719.02|1715.75|1715.34|6905
1658768400000|2022-07-25 17:00:00|1718.29|1717.79|1719.57|1719.07|1721.72|1721.22|1717.82|1717.47|6432
1658772000000|2022-07-25 18:00:00|1719.58|1719.08|1716.72|1716.42|1719.92|1719.43|1716.38|1715.98|5425
1658775600000|2022-07-25 19:00:00|1716.86|1716.36|1719.4|1718.9|1719.89|1719.39|1716.65|1716.2|6996
1658779200000|2022-07-25 20:00:00|1719.43|1718.93|1720.19|1719.69|1721.63|1720.43|1718.32|1717.95|4047
1658786400000|2022-07-25 22:00:00|1719.6|1719.1|1718.98|1718.48|1719.9|1719.4|1718.3|1717.8|2245
1658790000000|2022-07-25 23:00:00|1718.97|1718.47|1719.41|1718.91|1719.71|1719.21|1718.67|1718.17|2564
1658793600000|2022-07-26 00:00:00|1719.39|1718.89|1721.71|1721.21|1722.39|1722|1719.05|1718.55|4957
1658797200000|2022-07-26 01:00:00|1721.69|1721.19|1727.39|1726.89|1728.51|1728.01|1721.2|1720.7|8815
1658800800000|2022-07-26 02:00:00|1727.4|1726.9|1725.78|1725.28|1728.07|1727.57|1725.41|1724.98|5797
1658804400000|2022-07-26 03:00:00|1725.77|1725.27|1724.4|1723.9|1726.51|1726.01|1724.22|1723.77|4083
1658808000000|2022-07-26 04:00:00|1724.33|1723.83|1721.9|1721.4|1724.56|1724.06|1721.62|1721.19|4636
1658811600000|2022-07-26 05:00:00|1721.82|1721.32|1721.72|1721.22|1723.7|1723.32|1721.33|1720.84|5543
1658815200000|2022-07-26 06:00:00|1721.86|1721.36|1725.28|1724.98|1726.97|1726.47|1721.67|1721.17|7082
1658818800000|2022-07-26 07:00:00|1725.29|1724.99|1725|1724.7|1728.12|1727.82|1724.58|1724.16|9836
1658822400000|2022-07-26 08:00:00|1724.97|1724.67|1723|1722.7|1726.08|1725.74|1721.61|1721.22|9070
1658826000000|2022-07-26 09:00:00|1723.02|1722.72|1720.36|1720.06|1724.72|1724.34|1719.14|1718.72|9153
1658829600000|2022-07-26 10:00:00|1720.37|1720.07|1718.75|1718.45|1721.1|1720.78|1716.62|1716.31|9257
1658833200000|2022-07-26 11:00:00|1718.65|1718.35|1718.08|1717.58|1719.6|1719.3|1716.34|1716.01|8923
1658836800000|2022-07-26 12:00:00|1718.13|1717.63|1719.54|1719.04|1721.24|1720.84|1713.81|1713.44|11414
1658840400000|2022-07-26 13:00:00|1719.53|1719.03|1720.48|1719.98|1722.16|1721.79|1716.6|1716.26|14356
1658844000000|2022-07-26 14:00:00|1720.49|1719.99|1719.42|1718.92|1722.09|1721.59|1714.59|1714.29|13632
1658847600000|2022-07-26 15:00:00|1719.43|1719.13|1717.28|1716.78|1720.89|1720.54|1716.03|1715.73|9686
1658851200000|2022-07-26 16:00:00|1717.3|1716.8|1719.48|1718.98|1719.68|1719.3|1716.8|1716.41|8524
1658854800000|2022-07-26 17:00:00|1719.47|1718.97|1717.58|1717.28|1720.51|1720.12|1717.04|1716.63|7532
1658858400000|2022-07-26 18:00:00|1717.6|1717.3|1717.38|1716.88|1719.31|1718.95|1716.51|1716.09|5956
1658862000000|2022-07-26 19:00:00|1717.37|1716.87|1717.96|1717.46|1718.27|1717.94|1716.92|1716.49|6431
1658865600000|2022-07-26 20:00:00|1717.95|1717.45|1717.62|1717.12|1718.08|1717.6|1717.17|1716.67|3320
1658872800000|2022-07-26 22:00:00|1717.91|1717.41|1718.59|1718.09|1719.36|1718.36|1717.71|1716.41|2659
1658876400000|2022-07-26 23:00:00|1718.58|1718.08|1718.27|1717.77|1718.97|1718.47|1717.74|1717.24|3023
1658880000000|2022-07-27 00:00:00|1718.24|1717.74|1719.3|1718.8|1720.41|1720.06|1718.23|1717.73|4623
1658883600000|2022-07-27 01:00:00|1719.34|1718.84|1717.43|1716.93|1720.11|1719.61|1716.2|1715.74|7970
1658887200000|2022-07-27 02:00:00|1717.44|1716.94|1716.28|1715.78|1718.11|1717.61|1716.09|1715.59|5290
1658890800000|2022-07-27 03:00:00|1716.25|1715.75|1717.06|1716.56|1718.44|1717.94|1716.09|1715.68|4098
1658894400000|2022-07-27 04:00:00|1717.07|1716.57|1715.24|1714.94|1717.58|1717.18|1713.84|1713.54|3965
1658898000000|2022-07-27 05:00:00|1715.19|1714.89|1719.3|1718.8|1720.18|1719.68|1714.74|1714.31|5322
1658901600000|2022-07-27 06:00:00|1719.26|1718.76|1719.38|1718.88|1720.53|1720.13|1718.44|1717.94|7921
1658905200000|2022-07-27 07:00:00|1719.25|1718.95|1720.08|1719.58|1722.24|1721.85|1718.04|1717.61|8633
1658908800000|2022-07-27 08:00:00|1720.05|1719.75|1723.72|1723.42|1725.49|1725.08|1719.85|1719.47|8833
1658912400000|2022-07-27 09:00:00|1723.71|1723.41|1722.39|1722.09|1724.57|1724.25|1721.45|1721.04|6970
1658916000000|2022-07-27 10:00:00|1722.38|1722.08|1720.27|1719.97|1724.31|1723.87|1720.1|1719.75|6163
1658919600000|2022-07-27 11:00:00|1720.28|1719.98|1720.86|1720.56|1722.93|1722.55|1720.12|1719.72|6024
1658923200000|2022-07-27 12:00:00|1720.84|1720.54|1718.36|1718.06|1723.44|1723.14|1718.06|1717.69|10413
1658926800000|2022-07-27 13:00:00|1718.29|1717.99|1715.08|1714.58|1719.25|1718.85|1711.74|1711.34|13262
1658930400000|2022-07-27 14:00:00|1715.04|1714.74|1717.3|1716.8|1717.62|1717.24|1713.07|1712.77|12071
1658934000000|2022-07-27 15:00:00|1717.29|1716.79|1719.16|1718.66|1720.75|1720.35|1716.75|1716.35|10339
1658937600000|2022-07-27 16:00:00|1719.15|1718.65|1720.96|1720.66|1721.6|1721.22|1718.78|1718.28|8064
1658941200000|2022-07-27 17:00:00|1720.95|1720.65|1721.81|1721.31|1723.29|1722.79|1720.67|1720.3|7702
1658944800000|2022-07-27 18:00:00|1721.87|1721.37|1735.13|1734.63|1738.64|1738.14|1719.48|1718.98|20249
1658948400000|2022-07-27 19:00:00|1735.22|1734.72|1734.82|1734.32|1740.64|1740.14|1733.42|1733.02|15153
1658952000000|2022-07-27 20:00:00|1734.79|1734.29|1734.3|1733.8|1736.27|1735.77|1733.43|1732.97|4812
1658959200000|2022-07-27 22:00:00|1734.26|1733.76|1735.87|1735.37|1736.08|1735.59|1734.26|1733.76|3092
1658962800000|2022-07-27 23:00:00|1735.88|1735.38|1739.11|1738.61|1740.23|1739.73|1735.88|1735.38|4724
1658966400000|2022-07-28 00:00:00|1739.13|1738.63|1736.87|1736.37|1740.18|1739.68|1736.62|1736.12|6968
1658970000000|2022-07-28 01:00:00|1736.88|1736.38|1738.53|1738.03|1742.04|1741.54|1735.64|1735.34|11263
1658973600000|2022-07-28 02:00:00|1738.5|1738|1738.25|1737.75|1738.82|1738.32|1734.39|1733.89|7688
1658977200000|2022-07-28 03:00:00|1738.24|1737.74|1737.27|1736.77|1739.67|1739.17|1736.63|1736.13|5923
1658980800000|2022-07-28 04:00:00|1737.28|1736.78|1736.66|1736.16|1737.8|1737.36|1735.78|1735.29|5500
1658984400000|2022-07-28 05:00:00|1736.67|1736.17|1739.11|1738.61|1739.25|1738.82|1735.67|1735.17|5808
1658988000000|2022-07-28 06:00:00|1739.1|1738.6|1741.52|1741.22|1742.17|1741.78|1738.53|1738.03|9921
1658991600000|2022-07-28 07:00:00|1741.46|1741.16|1744.45|1744.15|1745|1744.61|1739.79|1739.45|12425
1658995200000|2022-07-28 08:00:00|1744.41|1744.11|1745.87|1745.57|1748.9|1748.4|1743.53|1743.18|12234
1658998800000|2022-07-28 09:00:00|1745.91|1745.61|1741.62|1741.12|1747.33|1746.98|1741.31|1740.81|11903
1659002400000|2022-07-28 10:00:00|1741.64|1741.14|1740.49|1740.19|1743.14|1742.77|1738.17|1737.83|11030
1659006000000|2022-07-28 11:00:00|1740.46|1740.16|1740.59|1740.29|1741.21|1740.9|1738.01|1737.71|10733
1659009600000|2022-07-28 12:00:00|1740.58|1740.28|1744.84|1744.54|1750.2|1749.7|1736.29|1735.94|17984
1659013200000|2022-07-28 13:00:00|1744.76|1744.46|1751.61|1751.11|1755.14|1754.64|1741.22|1740.83|21147
1659016800000|2022-07-28 14:00:00|1751.65|1751.15|1755.47|1754.97|1756.09|1755.67|1748.02|1747.52|17464
1659020400000|2022-07-28 15:00:00|1755.43|1754.93|1753.2|1752.9|1757.11|1756.76|1752.29|1751.85|14707
1659024000000|2022-07-28 16:00:00|1753.23|1752.93|1754.25|1753.75|1755.57|1755.25|1750.8|1750.42|11329
1659027600000|2022-07-28 17:00:00|1754.26|1753.76|1753|1752.5|1755.64|1755.29|1751.03|1750.63|8693
1659031200000|2022-07-28 18:00:00|1752.97|1752.47|1753.8|1753.3|1753.83|1753.33|1750.55|1750.16|8276
1659034800000|2022-07-28 19:00:00|1753.78|1753.28|1755.56|1755.26|1755.9|1755.5|1753.36|1752.96|8403
1659038400000|2022-07-28 20:00:00|1755.52|1755.22|1756.06|1755.56|1757.36|1756.97|1755.02|1754.63|5443
1659045600000|2022-07-28 22:00:00|1756|1755.5|1755.53|1755.03|1756.29|1755.79|1754.44|1754.09|3190
1659049200000|2022-07-28 23:00:00|1755.54|1755.04|1755.28|1754.78|1755.88|1755.38|1754.52|1754.02|3491
1659052800000|2022-07-29 00:00:00|1755.31|1754.81|1756.18|1755.68|1756.57|1756.18|1754.09|1753.68|6593
1659056400000|2022-07-29 01:00:00|1756.17|1755.67|1753.78|1753.28|1756.42|1755.92|1752.91|1752.5|7931
1659060000000|2022-07-29 02:00:00|1753.77|1753.27|1755.68|1755.18|1755.78|1755.28|1753.72|1753.22|6077
1659063600000|2022-07-29 03:00:00|1755.73|1755.23|1763.22|1762.72|1764.38|1763.88|1755.56|1755.06|9408
1659067200000|2022-07-29 04:00:00|1763.2|1762.7|1761.74|1761.24|1763.94|1763.44|1760.89|1760.4|6282
1659070800000|2022-07-29 05:00:00|1761.73|1761.23|1763.89|1763.39|1765.37|1764.87|1761.31|1760.81|7945
1659074400000|2022-07-29 06:00:00|1763.92|1763.42|1767.12|1766.62|1768.27|1767.77|1763.41|1762.91|11017
1659078000000|2022-07-29 07:00:00|1766.99|1766.69|1766.67|1766.37|1767.89|1767.52|1764.33|1763.93|12631
1659081600000|2022-07-29 08:00:00|1766.58|1766.28|1763.99|1763.69|1766.72|1766.36|1762.12|1761.76|10902
1659085200000|2022-07-29 09:00:00|1764|1763.7|1760.55|1760.05|1764.71|1764.35|1756.55|1756.15|11404
1659088800000|2022-07-29 10:00:00|1760.37|1760.07|1762.81|1762.51|1763.5|1763.2|1759.87|1759.5|10338
1659092400000|2022-07-29 11:00:00|1762.73|1762.43|1761.45|1761.15|1762.75|1762.43|1759.03|1758.62|10351
1659096000000|2022-07-29 12:00:00|1761.44|1761.14|1757.54|1757.24|1762.12|1761.62|1755.99|1755.59|15620
1659099600000|2022-07-29 13:00:00|1757.52|1757.22|1754.39|1753.89|1759.71|1759.38|1752.97|1752.64|17095
1659103200000|2022-07-29 14:00:00|1754.37|1753.87|1763.21|1762.71|1763.69|1763.19|1752.45|1751.95|16362
1659106800000|2022-07-29 15:00:00|1763.05|1762.55|1766.2|1765.7|1767.43|1767.06|1762.35|1762.01|13672
1659110400000|2022-07-29 16:00:00|1766.19|1765.69|1763.85|1763.35|1766.99|1766.57|1762.07|1761.7|9931
1659114000000|2022-07-29 17:00:00|1763.76|1763.46|1765.66|1765.16|1766.76|1766.37|1762.55|1762.15|7751
1659117600000|2022-07-29 18:00:00|1765.58|1765.28|1764.04|1763.74|1766.86|1766.4|1763.96|1763.59|7681
1659121200000|2022-07-29 19:00:00|1764.06|1763.76|1761.75|1761.25|1765.42|1764.92|1761.16|1760.69|9386
1659124800000|2022-07-29 20:00:00|1761.82|1761.32|1766.52|1766.02|1768.95|1766.4|1761.6|1761.26|5415
1659304800000|2022-07-31 22:00:00|1765.27|1764.77|1763.66|1763.16|1766.97|1765.26|1763.36|1762.67|3900
1659308400000|2022-07-31 23:00:00|1763.75|1763.25|1762.53|1762.03|1763.88|1763.38|1761.19|1760.69|3674
1659312000000|2022-08-01 00:00:00|1762.61|1762.11|1763.04|1762.54|1764.58|1764.08|1760.79|1760.29|7172
1659315600000|2022-08-01 01:00:00|1763.01|1762.51|1763.85|1763.35|1766.17|1765.76|1761.44|1760.94|10051
1659319200000|2022-08-01 02:00:00|1763.83|1763.33|1764.98|1764.48|1765.93|1765.43|1763.67|1763.17|5762
1659322800000|2022-08-01 03:00:00|1764.97|1764.47|1762.38|1761.88|1765.33|1764.87|1761.61|1761.14|5540
1659326400000|2022-08-01 04:00:00|1762.39|1761.89|1760.62|1760.12|1762.82|1762.36|1759.96|1759.46|4587
1659330000000|2022-08-01 05:00:00|1760.59|1760.09|1759.32|1758.82|1761.4|1760.99|1758.67|1758.17|5916
1659333600000|2022-08-01 06:00:00|1759.43|1758.93|1763.42|1763.12|1765.17|1764.77|1759.31|1758.81|9019
1659337200000|2022-08-01 07:00:00|1763.51|1763.01|1764.67|1764.37|1767.71|1767.35|1762.99|1762.61|10284
1659340800000|2022-08-01 08:00:00|1764.7|1764.4|1765.71|1765.41|1767.42|1767.08|1762.48|1762.1|9239
1659344400000|2022-08-01 09:00:00|1765.76|1765.46|1773.75|1773.25|1773.87|1773.53|1764.97|1764.6|10844
1659348000000|2022-08-01 10:00:00|1773.81|1773.51|1771.61|1771.11|1775.19|1774.85|1771.23|1770.84|10342
1659351600000|2022-08-01 11:00:00|1771.65|1771.15|1772.98|1772.48|1773.73|1773.33|1771.43|1771.03|9010
1659355200000|2022-08-01 12:00:00|1773|1772.5|1769.71|1769.21|1775.56|1775.26|1765.97|1765.55|13292
1659358800000|2022-08-01 13:00:00|1769.61|1769.31|1773.93|1773.43|1775.01|1774.7|1768.7|1768.3|16260
1659362400000|2022-08-01 14:00:00|1773.5|1773|1768.44|1768.14|1773.59|1773.09|1766.48|1766.17|16137
1659366000000|2022-08-01 15:00:00|1768.63|1768.33|1769.19|1768.69|1770.19|1769.69|1764.41|1764.02|11741
1659369600000|2022-08-01 16:00:00|1769.08|1768.58|1773.36|1772.86|1773.74|1773.27|1768.34|1767.84|8219
1659373200000|2022-08-01 17:00:00|1773.22|1772.92|1769.37|1768.87|1773.34|1772.93|1768.98|1768.58|8236
1659376800000|2022-08-01 18:00:00|1769.38|1768.88|1769.56|1769.06|1770.13|1769.73|1766.71|1766.35|6926
1659380400000|2022-08-01 19:00:00|1769.53|1769.03|1771.22|1770.72|1772.17|1771.74|1768.94|1768.53|6733
1659384000000|2022-08-01 20:00:00|1771.26|1770.76|1772.36|1771.86|1772.95|1772.53|1771.02|1770.64|3608
1659391200000|2022-08-01 22:00:00|1772.08|1771.58|1772.04|1771.54|1772.75|1772.25|1771.36|1770.86|2630
1659394800000|2022-08-01 23:00:00|1772.05|1771.55|1772.61|1772.11|1772.66|1772.24|1771.55|1771.05|2865
1659398400000|2022-08-02 00:00:00|1772.6|1772.1|1780.65|1780.15|1780.86|1780.46|1771.11|1770.66|10059
1659402000000|2022-08-02 01:00:00|1780.67|1780.17|1777.83|1777.33|1780.7|1780.2|1776.4|1775.9|10413
1659405600000|2022-08-02 02:00:00|1777.78|1777.28|1775.97|1775.47|1779.09|1778.59|1774.29|1773.87|7641
1659409200000|2022-08-02 03:00:00|1775.94|1775.44|1774.99|1774.49|1775.94|1775.48|1773.15|1772.65|6250
1659412800000|2022-08-02 04:00:00|1775.01|1774.51|1773.25|1772.75|1775.23|1774.73|1773.01|1772.51|5554
1659416400000|2022-08-02 05:00:00|1773.23|1772.73|1772.82|1772.32|1774.94|1774.44|1771.64|1771.21|6948
1659420000000|2022-08-02 06:00:00|1772.81|1772.31|1774.76|1774.26|1776.5|1776.03|1772.07|1771.57|9810
1659423600000|2022-08-02 07:00:00|1774.75|1774.25|1772.52|1772.02|1775.3|1775|1769.12|1768.62|12420
1659427200000|2022-08-02 08:00:00|1772.51|1772.01|1773.61|1773.31|1774.59|1774.19|1770.62|1770.29|10300
1659430800000|2022-08-02 09:00:00|1773.58|1773.28|1774.98|1774.48|1775.41|1775|1772.79|1772.38|8284
1659434400000|2022-08-02 10:00:00|1775.01|1774.51|1773.97|1773.47|1776.73|1776.33|1773.61|1773.28|8073
1659438000000|2022-08-02 11:00:00|1773.98|1773.48|1778.94|1778.44|1780.11|1779.7|1773.7|1773.32|10677
1659441600000|2022-08-02 12:00:00|1778.96|1778.46|1785.25|1784.95|1788.36|1787.95|1778.2|1777.73|13888
1659445200000|2022-08-02 13:00:00|1785.31|1785.01|1780.81|1780.31|1785.91|1785.53|1774.86|1774.36|18718
1659448800000|2022-08-02 14:00:00|1780.8|1780.3|1777.01|1776.71|1786.45|1786.08|1776.07|1775.6|18006
1659452400000|2022-08-02 15:00:00|1777.04|1776.74|1778.37|1777.87|1782.4|1782.08|1775.75|1775.45|15254
1659456000000|2022-08-02 16:00:00|1778.39|1777.89|1776.5|1776|1778.69|1778.19|1773.44|1773.06|12287
1659459600000|2022-08-02 17:00:00|1776.49|1775.99|1770.54|1770.04|1777.54|1777.04|1770.37|1770.04|12128
1659463200000|2022-08-02 18:00:00|1770.56|1770.06|1766.65|1766.15|1770.68|1770.18|1765.76|1765.26|11893
1659466800000|2022-08-02 19:00:00|1766.67|1766.17|1760.95|1760.45|1767.76|1767.34|1760.67|1760.29|13035
1659470400000|2022-08-02 20:00:00|1760.98|1760.48|1760.59|1760.09|1764.07|1763.57|1760.32|1758.14|6973
1659477600000|2022-08-02 22:00:00|1762.04|1761.54|1760.01|1759.51|1763.76|1762.04|1756.34|1755.84|4124
1659481200000|2022-08-02 23:00:00|1759.99|1759.49|1757.2|1756.7|1760.09|1759.59|1755.25|1754.75|5857
1659484800000|2022-08-03 00:00:00|1756.99|1756.49|1757.08|1756.58|1759.98|1759.48|1756.06|1755.56|8313
1659488400000|2022-08-03 01:00:00|1757.03|1756.53|1765.11|1764.61|1765.32|1764.82|1755.81|1755.31|11933
1659492000000|2022-08-03 02:00:00|1765.09|1764.59|1765.67|1765.17|1767.46|1766.96|1763.96|1763.5|7707
1659495600000|2022-08-03 03:00:00|1765.6|1765.1|1769.27|1768.77|1769.77|1769.27|1765.58|1765.08|6321
1659499200000|2022-08-03 04:00:00|1769.25|1768.75|1769.23|1768.73|1770.24|1769.83|1768.18|1767.68|6141
1659502800000|2022-08-03 05:00:00|1769.22|1768.72|1769.85|1769.35|1770.99|1770.49|1767.37|1766.87|7114
1659506400000|2022-08-03 06:00:00|1769.88|1769.38|1768.08|1767.58|1769.88|1769.38|1767.3|1766.8|10953
1659510000000|2022-08-03 07:00:00|1768.31|1767.81|1766.47|1765.97|1769.98|1769.68|1765.21|1764.91|11846
1659513600000|2022-08-03 08:00:00|1766.39|1766.09|1765.41|1764.91|1768.69|1768.34|1764.34|1763.9|9404
1659517200000|2022-08-03 09:00:00|1765.42|1764.92|1766.06|1765.56|1767.1|1766.79|1765.14|1764.67|8485
1659520800000|2022-08-03 10:00:00|1766.02|1765.52|1763.61|1763.11|1766.67|1766.23|1760.54|1760.04|10609
1659524400000|2022-08-03 11:00:00|1763.6|1763.1|1765.85|1765.35|1767.64|1767.25|1763.35|1762.91|10304
1659528000000|2022-08-03 12:00:00|1765.86|1765.36|1772.28|1771.78|1772.79|1772.29|1763.2|1762.82|12681
1659531600000|2022-08-03 13:00:00|1772.26|1771.76|1767.18|1766.68|1773.09|1772.68|1764.84|1764.34|13987
1659535200000|2022-08-03 14:00:00|1766.76|1766.26|1757.55|1757.25|1766.76|1766.26|1754.61|1754.11|19507
1659538800000|2022-08-03 15:00:00|1757.52|1757.22|1758.73|1758.43|1760.27|1759.9|1756.8|1756.43|13397
1659542400000|2022-08-03 16:00:00|1758.72|1758.42|1759.65|1759.35|1761.75|1761.43|1757.69|1757.3|11030
1659546000000|2022-08-03 17:00:00|1759.67|1759.37|1762.17|1761.87|1762.7|1762.25|1759.18|1758.68|7487
1659549600000|2022-08-03 18:00:00|1762.16|1761.86|1762.63|1762.33|1763.88|1763.46|1760.41|1759.91|7151
1659553200000|2022-08-03 19:00:00|1762.65|1762.35|1765.45|1765.15|1766.59|1766.19|1762.4|1762.04|7449
1659556800000|2022-08-03 20:00:00|1765.41|1765.11|1765.61|1765.11|1766.49|1765.99|1764.91|1764.43|4058
1659564000000|2022-08-03 22:00:00|1765.75|1765.25|1763.64|1763.14|1766.07|1765.57|1763.53|1763.06|2377
1659567600000|2022-08-03 23:00:00|1763.59|1763.09|1763.99|1763.49|1764.94|1764.44|1763.59|1763.09|3028
1659571200000|2022-08-04 00:00:00|1763.98|1763.48|1767.76|1767.26|1767.87|1767.47|1763.48|1763.18|5201
1659574800000|2022-08-04 01:00:00|1767.62|1767.12|1768.52|1768.02|1769.97|1769.53|1766.33|1765.83|8299
1659578400000|2022-08-04 02:00:00|1768.53|1768.03|1769.53|1769.03|1769.69|1769.19|1767.2|1766.8|5375
1659582000000|2022-08-04 03:00:00|1769.55|1769.05|1771.08|1770.58|1771.88|1771.38|1769.49|1768.99|4960
1659585600000|2022-08-04 04:00:00|1771.03|1770.53|1771.33|1770.83|1772.35|1771.85|1770.42|1769.96|4049
1659589200000|2022-08-04 05:00:00|1771.31|1770.81|1770.11|1769.61|1775|1774.5|1769.71|1769.21|6735
1659592800000|2022-08-04 06:00:00|1770.1|1769.6|1772.03|1771.53|1772.97|1772.52|1769.31|1768.94|8535
1659596400000|2022-08-04 07:00:00|1772.02|1771.52|1773.25|1772.95|1775.13|1774.72|1771.35|1770.94|8983
1659600000000|2022-08-04 08:00:00|1773.24|1772.94|1776.66|1776.16|1777.23|1776.89|1772.98|1772.55|9183
1659603600000|2022-08-04 09:00:00|1776.68|1776.18|1779.98|1779.68|1780.49|1780.09|1776.33|1775.83|8644
1659607200000|2022-08-04 10:00:00|1780.01|1779.71|1782.04|1781.54|1783.32|1782.93|1778.54|1778.04|8063
1659610800000|2022-08-04 11:00:00|1781.95|1781.45|1785.96|1785.46|1786.57|1786.07|1780.84|1780.34|12101
1659614400000|2022-08-04 12:00:00|1785.98|1785.48|1781.04|1780.54|1788.54|1788.2|1781.04|1780.54|14936
1659618000000|2022-08-04 13:00:00|1781.12|1780.62|1783.87|1783.37|1784.46|1783.96|1774.48|1774.18|16520
1659621600000|2022-08-04 14:00:00|1783.85|1783.35|1786|1785.7|1788.07|1787.68|1782.39|1782.01|16783
1659625200000|2022-08-04 15:00:00|1786.02|1785.72|1787.96|1787.66|1790.49|1789.99|1785.5|1785.12|12624
1659628800000|2022-08-04 16:00:00|1787.93|1787.63|1790.79|1790.29|1791.84|1791.34|1787.34|1786.98|10000
1659632400000|2022-08-04 17:00:00|1790.78|1790.28|1792.14|1791.64|1793.14|1792.64|1789.6|1789.17|8559
1659636000000|2022-08-04 18:00:00|1792.15|1791.65|1795.01|1794.51|1795.21|1794.84|1791.49|1790.99|8786
1659639600000|2022-08-04 19:00:00|1795.09|1794.59|1793.77|1793.47|1795.19|1794.73|1792.16|1791.76|7570
1659643200000|2022-08-04 20:00:00|1793.76|1793.46|1791.5|1791|1794.01|1793.55|1791|1790.5|4837
1659650400000|2022-08-04 22:00:00|1791.77|1791.27|1791.3|1790.8|1791.95|1791.45|1790.01|1789.51|2519
1659654000000|2022-08-04 23:00:00|1791.31|1790.81|1793.67|1793.37|1794.01|1793.53|1791.31|1790.81|3634
1659657600000|2022-08-05 00:00:00|1793.59|1793.29|1794.33|1793.83|1795.23|1794.73|1792.22|1791.72|6214
1659661200000|2022-08-05 01:00:00|1794.31|1793.81|1790.47|1789.97|1795.23|1794.73|1789.01|1788.51|9000
1659664800000|2022-08-05 02:00:00|1790.42|1789.92|1791.24|1790.74|1791.76|1791.26|1789.09|1788.65|6775
1659668400000|2022-08-05 03:00:00|1791.25|1790.75|1792.48|1791.98|1793.39|1792.89|1791.19|1790.69|4319
1659672000000|2022-08-05 04:00:00|1792.49|1791.99|1792.14|1791.64|1793.24|1792.81|1791.36|1790.92|3588
1659675600000|2022-08-05 05:00:00|1792.11|1791.61|1791.74|1791.24|1793.07|1792.62|1790.24|1789.74|5521
1659679200000|2022-08-05 06:00:00|1791.69|1791.19|1791.05|1790.75|1792.63|1792.13|1788.78|1788.38|8560
1659682800000|2022-08-05 07:00:00|1791.01|1790.71|1790.75|1790.45|1792.73|1792.31|1788.9|1788.5|9967
1659686400000|2022-08-05 08:00:00|1790.72|1790.42|1787.58|1787.28|1791.02|1790.69|1785.66|1785.25|9334
1659690000000|2022-08-05 09:00:00|1787.6|1787.3|1786.78|1786.48|1788.4|1788.03|1785.54|1785.24|7701
1659693600000|2022-08-05 10:00:00|1786.72|1786.42|1785.38|1785.08|1787.16|1786.8|1784.11|1783.73|8505
1659697200000|2022-08-05 11:00:00|1785.37|1785.07|1788.18|1787.68|1788.81|1788.48|1784.13|1783.73|8934
1659700800000|2022-08-05 12:00:00|1788.17|1787.67|1769.38|1768.88|1790.08|1789.04|1767.64|1767.19|17462
1659704400000|2022-08-05 13:00:00|1769.31|1768.81|1775.31|1774.81|1775.4|1775.09|1765.17|1764.76|20492
1659708000000|2022-08-05 14:00:00|1775.28|1774.78|1778.17|1777.87|1779.43|1779.04|1773.48|1773.09|16780
1659711600000|2022-08-05 15:00:00|1778.19|1777.89|1773.88|1773.58|1778.26|1777.9|1772.95|1772.58|12144
1659715200000|2022-08-05 16:00:00|1773.89|1773.59|1774.58|1774.08|1775.6|1775.1|1771.8|1771.39|10694
1659718800000|2022-08-05 17:00:00|1774.6|1774.1|1775.36|1774.86|1776.4|1775.99|1773.68|1773.18|9775
1659722400000|2022-08-05 18:00:00|1775.49|1774.99|1772.99|1772.49|1776.28|1775.88|1772.68|1772.18|7516
1659726000000|2022-08-05 19:00:00|1772.96|1772.46|1773.86|1773.36|1775.72|1775.28|1772.1|1771.71|7375
1659729600000|2022-08-05 20:00:00|1773.88|1773.38|1775.42|1774.92|1781.18|1776.18|1773.35|1772.72|3981
1659909600000|2022-08-07 22:00:00|1773.48|1772.98|1774.11|1773.61|1775.41|1774.91|1770.92|1769.71|3861
1659913200000|2022-08-07 23:00:00|1774.14|1773.64|1774.91|1774.41|1775.49|1774.99|1774.05|1773.61|3555
1659916800000|2022-08-08 00:00:00|1774.9|1774.4|1774.6|1774.1|1774.9|1774.4|1771.43|1770.93|7109
1659920400000|2022-08-08 01:00:00|1774.58|1774.08|1775.29|1774.79|1775.83|1775.33|1773.87|1773.37|7333
1659924000000|2022-08-08 02:00:00|1775.3|1774.8|1774|1773.5|1775.57|1775.17|1773.84|1773.34|5486
1659927600000|2022-08-08 03:00:00|1773.99|1773.49|1773.71|1773.21|1773.99|1773.49|1772.12|1771.7|5180
1659931200000|2022-08-08 04:00:00|1773.69|1773.19|1772.23|1771.73|1773.95|1773.57|1771.85|1771.39|3192
1659934800000|2022-08-08 05:00:00|1772.25|1771.75|1775.44|1774.94|1776.81|1776.31|1771.46|1771.11|5461
1659938400000|2022-08-08 06:00:00|1775.43|1774.93|1775.12|1774.62|1775.59|1775.2|1773.47|1773.08|9089
1659942000000|2022-08-08 07:00:00|1775.11|1774.61|1778.08|1777.58|1779.44|1779.09|1774.72|1774.37|10604
1659945600000|2022-08-08 08:00:00|1778.09|1777.59|1774.22|1773.92|1778.09|1777.65|1772.77|1772.45|8818
1659949200000|2022-08-08 09:00:00|1774.32|1773.82|1777.82|1777.52|1777.91|1777.54|1773.1|1772.74|8168
1659952800000|2022-08-08 10:00:00|1777.91|1777.61|1780.2|1779.9|1780.4|1779.99|1776.57|1776.19|8295
1659956400000|2022-08-08 11:00:00|1780.17|1779.87|1783.12|1782.82|1783.53|1783.14|1780.01|1779.71|9058
1659960000000|2022-08-08 12:00:00|1783.11|1782.81|1782.17|1781.67|1786.86|1786.44|1781.55|1781.21|11655
1659963600000|2022-08-08 13:00:00|1782.07|1781.77|1784.88|1784.58|1785.19|1784.77|1780.84|1780.54|13882
1659967200000|2022-08-08 14:00:00|1784.89|1784.59|1787.82|1787.32|1790.02|1789.64|1783.17|1782.78|13989
1659970800000|2022-08-08 15:00:00|1787.75|1787.25|1787.38|1787.08|1790.29|1789.9|1786.27|1785.88|11267
1659974400000|2022-08-08 16:00:00|1787.36|1787.06|1787.88|1787.58|1788.57|1788.16|1785.86|1785.51|8202
1659978000000|2022-08-08 17:00:00|1787.89|1787.59|1787.98|1787.48|1789.45|1789.06|1787.27|1786.85|6326
1659981600000|2022-08-08 18:00:00|1788.04|1787.54|1787.68|1787.18|1789.68|1789.29|1786.69|1786.3|6304
1659985200000|2022-08-08 19:00:00|1787.71|1787.21|1788.74|1788.44|1789.14|1788.74|1787.15|1786.76|5986
1659988800000|2022-08-08 20:00:00|1788.81|1788.51|1789.27|1788.77|1789.91|1789.5|1788.56|1788.06|3836
1659996000000|2022-08-08 22:00:00|1789.05|1788.55|1788.59|1788.09|1789.34|1788.84|1788.4|1787.95|1697
1659999600000|2022-08-08 23:00:00|1788.58|1788.08|1789.43|1789.13|1791|1790.59|1788.13|1787.69|3258
1660003200000|2022-08-09 00:00:00|1789.5|1789|1789.3|1789|1790.47|1789.97|1788.27|1787.77|5361
1660006800000|2022-08-09 01:00:00|1789.38|1789.08|1784.24|1783.74|1790.36|1789.98|1784.05|1783.66|8048
1660010400000|2022-08-09 02:00:00|1784.25|1783.75|1785.68|1785.18|1785.74|1785.24|1783.55|1783.05|5527
1660014000000|2022-08-09 03:00:00|1785.65|1785.15|1785.93|1785.63|1788.15|1787.65|1785.47|1785.02|4803
1660017600000|2022-08-09 04:00:00|1786.11|1785.61|1786.54|1786.04|1786.94|1786.53|1785.48|1785.06|2939
1660021200000|2022-08-09 05:00:00|1786.49|1785.99|1788.85|1788.55|1789.14|1788.8|1785.69|1785.2|4468
1660024800000|2022-08-09 06:00:00|1788.84|1788.54|1786|1785.5|1789.45|1789|1784.73|1784.24|7970
1660028400000|2022-08-09 07:00:00|1785.99|1785.49|1787.47|1786.97|1787.98|1787.62|1783.73|1783.32|8833
1660032000000|2022-08-09 08:00:00|1787.44|1786.94|1790.55|1790.25|1793.64|1793.31|1786.69|1786.23|10655
1660035600000|2022-08-09 09:00:00|1790.54|1790.24|1791.33|1790.83|1792.46|1792.09|1788.47|1788.05|8533
1660039200000|2022-08-09 10:00:00|1791.34|1790.84|1791.4|1790.9|1794.98|1794.59|1790.58|1790.08|8726
1660042800000|2022-08-09 11:00:00|1791.27|1790.97|1789.77|1789.27|1793.03|1792.63|1789.61|1789.25|8228
1660046400000|2022-08-09 12:00:00|1789.8|1789.3|1794.09|1793.79|1794.34|1794.01|1788.22|1787.92|11666
1660050000000|2022-08-09 13:00:00|1794.17|1793.87|1797.92|1797.42|1800.71|1800.39|1792.89|1792.57|14532
1660053600000|2022-08-09 14:00:00|1797.68|1797.38|1791.33|1790.83|1798.2|1797.9|1790.47|1790.17|13651
1660057200000|2022-08-09 15:00:00|1791.24|1790.94|1796.41|1796.11|1796.51|1796.13|1790.35|1789.93|10677
1660060800000|2022-08-09 16:00:00|1796.51|1796.01|1795.44|1795.14|1798.59|1798.24|1795.01|1794.63|8338
1660064400000|2022-08-09 17:00:00|1795.56|1795.06|1794.65|1794.15|1796.81|1796.41|1793.98|1793.59|7293
1660068000000|2022-08-09 18:00:00|1794.62|1794.12|1794.75|1794.25|1795.66|1795.31|1793.52|1793.12|6179
1660071600000|2022-08-09 19:00:00|1794.66|1794.36|1794.25|1793.95|1796.34|1795.96|1794.18|1793.83|5524
1660075200000|2022-08-09 20:00:00|1794.24|1793.94|1794.31|1793.81|1795.33|1794.92|1793.8|1793.39|3593
1660082400000|2022-08-09 22:00:00|1795.36|1794.86|1794.05|1793.55|1795.41|1794.91|1793.94|1793.44|1980
1660086000000|2022-08-09 23:00:00|1794.04|1793.54|1794.4|1793.9|1794.81|1794.31|1793.59|1793.09|2605
1660089600000|2022-08-10 00:00:00|1794.43|1793.93|1793.14|1792.64|1794.57|1794.07|1791.97|1791.47|4364
1660093200000|2022-08-10 01:00:00|1793.08|1792.58|1793.24|1792.74|1793.56|1793.07|1791.4|1790.9|5881
1660096800000|2022-08-10 02:00:00|1793.23|1792.73|1794.07|1793.57|1794.93|1794.49|1792.86|1792.36|4987
1660100400000|2022-08-10 03:00:00|1794.11|1793.61|1791.53|1791.03|1794.44|1793.94|1791.2|1790.78|4173
1660104000000|2022-08-10 04:00:00|1791.54|1791.04|1790.68|1790.18|1791.84|1791.34|1790.11|1789.7|3008
1660107600000|2022-08-10 05:00:00|1790.69|1790.19|1788.67|1788.17|1790.76|1790.26|1788.54|1788.04|5291
1660111200000|2022-08-10 06:00:00|1788.62|1788.12|1789.17|1788.87|1789.85|1789.47|1787.81|1787.36|7531
1660114800000|2022-08-10 07:00:00|1789.23|1788.93|1790.65|1790.35|1792.09|1791.7|1788.81|1788.41|8562
1660118400000|2022-08-10 08:00:00|1790.73|1790.43|1792.62|1792.32|1793.39|1793.01|1788.86|1788.49|8321
1660122000000|2022-08-10 09:00:00|1792.63|1792.33|1794.43|1794.13|1795.45|1795.06|1791.95|1791.62|6653
1660125600000|2022-08-10 10:00:00|1794.42|1794.12|1791.18|1790.68|1795.54|1795.24|1790.66|1790.27|6632
1660129200000|2022-08-10 11:00:00|1791.17|1790.67|1792.67|1792.17|1793.34|1792.95|1789.44|1789.05|7802
1660132800000|2022-08-10 12:00:00|1792.68|1792.18|1797.55|1797.25|1808.17|1807.77|1788.44|1787.04|16497
1660136400000|2022-08-10 13:00:00|1797.5|1797.2|1796.01|1795.51|1800.34|1799.86|1791.85|1791.42|18411
1660140000000|2022-08-10 14:00:00|1796.09|1795.59|1802.18|1801.88|1802.53|1802.17|1795.17|1794.86|15168
1660143600000|2022-08-10 15:00:00|1802.19|1801.89|1798.35|1797.85|1802.74|1802.4|1797.15|1796.76|12149
1660147200000|2022-08-10 16:00:00|1798.25|1797.95|1798.51|1798.01|1800.44|1800.04|1796.92|1796.45|8973
1660150800000|2022-08-10 17:00:00|1798.61|1798.11|1795.03|1794.53|1798.83|1798.33|1794.9|1794.49|7854
1660154400000|2022-08-10 18:00:00|1795.1|1794.6|1790.01|1789.51|1795.44|1795.05|1789.24|1788.86|10971
1660158000000|2022-08-10 19:00:00|1789.98|1789.48|1790.63|1790.13|1790.95|1790.56|1788.33|1788|8808
1660161600000|2022-08-10 20:00:00|1790.64|1790.14|1792.63|1792.13|1792.8|1792.3|1790.21|1789.79|3503
1660168800000|2022-08-10 22:00:00|1792.58|1792.08|1791.53|1791.03|1793.26|1792.76|1791.12|1790.72|2806
1660172400000|2022-08-10 23:00:00|1791.54|1791.04|1792.07|1791.57|1792.13|1791.68|1790.64|1790.2|2529
1660176000000|2022-08-11 00:00:00|1792.04|1791.54|1790.82|1790.32|1792.8|1792.42|1789.76|1789.37|4949
1660179600000|2022-08-11 01:00:00|1790.85|1790.35|1788.45|1787.95|1790.87|1790.37|1787.49|1787.1|7826
1660183200000|2022-08-11 02:00:00|1788.53|1788.03|1785.74|1785.24|1788.57|1788.23|1784.69|1784.29|6777
1660186800000|2022-08-11 03:00:00|1785.72|1785.22|1786.17|1785.67|1788.23|1787.78|1785.36|1784.97|5048
1660190400000|2022-08-11 04:00:00|1786.18|1785.68|1785.66|1785.16|1787.49|1786.99|1784.32|1784.02|4297
1660194000000|2022-08-11 05:00:00|1785.65|1785.15|1786.77|1786.27|1787.1|1786.61|1783.73|1783.41|6096
1660197600000|2022-08-11 06:00:00|1786.78|1786.28|1786.74|1786.44|1787.94|1787.6|1784.1|1783.71|9626
1660201200000|2022-08-11 07:00:00|1786.72|1786.42|1788.39|1787.89|1788.57|1788.27|1785.69|1785.34|8187
1660204800000|2022-08-11 08:00:00|1788.28|1787.98|1789.83|1789.53|1790.14|1789.76|1785.87|1785.57|8325
1660208400000|2022-08-11 09:00:00|1789.84|1789.54|1790.47|1790.17|1790.59|1790.28|1788.06|1787.72|7518
1660212000000|2022-08-11 10:00:00|1790.45|1790.15|1791.11|1790.81|1792.04|1791.64|1789.28|1788.98|5826
1660215600000|2022-08-11 11:00:00|1791|1790.7|1795.09|1794.79|1795.36|1795.06|1790.88|1790.51|7871
1660219200000|2022-08-11 12:00:00|1795.13|1794.83|1796.97|1796.67|1799.6|1799.1|1792.93|1792.55|14926
1660222800000|2022-08-11 13:00:00|1796.9|1796.6|1797.27|1796.97|1799.56|1799.18|1791.28|1790.9|15186
1660226400000|2022-08-11 14:00:00|1797.26|1796.96|1792.86|1792.36|1798.42|1798.03|1791.65|1791.27|14803
1660230000000|2022-08-11 15:00:00|1792.76|1792.46|1790.62|1790.32|1794.07|1793.68|1786.58|1786.2|13624
1660233600000|2022-08-11 16:00:00|1790.63|1790.33|1789.13|1788.83|1791.7|1791.27|1788.75|1788.38|9539
1660237200000|2022-08-11 17:00:00|1789.15|1788.85|1789.64|1789.14|1792.24|1791.85|1788.35|1787.99|8518
1660240800000|2022-08-11 18:00:00|1789.63|1789.13|1788.32|1788.02|1789.65|1789.21|1787.22|1786.85|8117
1660244400000|2022-08-11 19:00:00|1788.39|1788.09|1785.87|1785.57|1788.8|1788.4|1785.2|1784.82|7192
1660248000000|2022-08-11 20:00:00|1785.91|1785.61|1790.03|1789.53|1791.5|1790.07|1785.77|1785.46|4442
1660255200000|2022-08-11 22:00:00|1791.29|1788.75|1788.17|1787.67|1792.65|1790.28|1787.98|1787.58|2776
1660258800000|2022-08-11 23:00:00|1788.16|1787.66|1789.32|1788.82|1789.97|1789.58|1787.43|1787|3039
1660262400000|2022-08-12 00:00:00|1789.29|1788.79|1788.66|1788.16|1789.9|1789.4|1786.9|1786.55|5734
1660266000000|2022-08-12 01:00:00|1788.67|1788.17|1787.52|1787.02|1789.47|1789.06|1786.97|1786.52|6841
1660269600000|2022-08-12 02:00:00|1787.54|1787.04|1789.19|1788.69|1789.5|1789.11|1786.39|1786.02|5657
1660273200000|2022-08-12 03:00:00|1789.2|1788.7|1791.44|1790.94|1791.82|1791.34|1788.89|1788.55|4437
1660276800000|2022-08-12 04:00:00|1791.42|1790.92|1790.99|1790.49|1792.88|1792.48|1790.73|1790.23|4112
1660280400000|2022-08-12 05:00:00|1790.98|1790.48|1790.92|1790.42|1792.88|1792.48|1790.28|1789.84|4836
1660284000000|2022-08-12 06:00:00|1790.98|1790.48|1793.45|1793.15|1793.73|1793.37|1790.71|1790.21|7207
1660287600000|2022-08-12 07:00:00|1793.42|1793.12|1788.99|1788.69|1794.42|1794.06|1787.52|1787.16|9209
1660291200000|2022-08-12 08:00:00|1788.97|1788.67|1787.56|1787.26|1790.02|1789.72|1786.22|1785.91|8565
1660294800000|2022-08-12 09:00:00|1787.55|1787.25|1787.68|1787.38|1788.91|1788.59|1786.34|1785.96|7183
1660298400000|2022-08-12 10:00:00|1787.71|1787.41|1788.32|1788.02|1788.72|1788.39|1786.07|1785.74|7382
1660302000000|2022-08-12 11:00:00|1788.33|1788.03|1785.56|1785.26|1789.89|1789.51|1785.11|1784.73|9248
1660305600000|2022-08-12 12:00:00|1785.53|1785.23|1793.63|1793.33|1794.47|1794.17|1785.22|1784.84|13196
1660309200000|2022-08-12 13:00:00|1793.69|1793.19|1798.26|1797.76|1799.04|1798.66|1792.74|1792.34|14879
1660312800000|2022-08-12 14:00:00|1798.44|1797.94|1793.38|1793.08|1798.44|1797.94|1790.55|1790.2|16316
1660316400000|2022-08-12 15:00:00|1793.37|1793.07|1795.15|1794.85|1797.86|1797.56|1792.49|1792.18|10991
1660320000000|2022-08-12 16:00:00|1795.13|1794.83|1797.34|1797.04|1798.91|1798.53|1795.12|1794.72|7454
1660323600000|2022-08-12 17:00:00|1797.32|1797.02|1799.19|1798.89|1802.16|1801.79|1797.31|1796.94|9002
1660327200000|2022-08-12 18:00:00|1799.21|1798.91|1801.47|1801.17|1802.14|1801.76|1798.32|1797.94|5610
1660330800000|2022-08-12 19:00:00|1801.48|1801.18|1801.76|1801.26|1802.42|1802.01|1799.9|1799.44|5532
1660334400000|2022-08-12 20:00:00|1801.79|1801.29|1802.63|1802.13|1804.77|1802.79|1800.54|1799.77|3208
1660514400000|2022-08-14 22:00:00|1802.66|1802.16|1800.64|1800.14|1803.33|1802.24|1799.98|1799.5|3272
1660518000000|2022-08-14 23:00:00|1800.61|1800.11|1799.46|1798.96|1800.85|1800.35|1799.27|1798.8|2803
1660521600000|2022-08-15 00:00:00|1799.39|1798.89|1801.5|1801|1801.94|1801.44|1798.97|1798.54|5689
1660525200000|2022-08-15 01:00:00|1801.56|1801.06|1797.74|1797.24|1802.04|1801.54|1797.04|1796.54|7957
1660528800000|2022-08-15 02:00:00|1797.76|1797.26|1796.62|1796.12|1797.76|1797.26|1794.96|1794.55|6919
1660532400000|2022-08-15 03:00:00|1796.6|1796.1|1795.72|1795.22|1797.19|1796.69|1794.29|1793.79|4600
1660536000000|2022-08-15 04:00:00|1795.71|1795.21|1794.78|1794.28|1795.78|1795.28|1793.87|1793.37|3383
1660539600000|2022-08-15 05:00:00|1794.79|1794.29|1792.7|1792.2|1795.07|1794.57|1792.44|1791.94|5793
1660543200000|2022-08-15 06:00:00|1792.69|1792.19|1791.86|1791.56|1793.35|1792.85|1791.69|1791.28|8464
1660546800000|2022-08-15 07:00:00|1791.87|1791.57|1787.14|1786.84|1792.3|1791.9|1786.38|1786|10622
1660550400000|2022-08-15 08:00:00|1787.25|1786.75|1783.86|1783.36|1788.51|1788.07|1782.11|1781.7|10324
1660554000000|2022-08-15 09:00:00|1783.75|1783.45|1779.79|1779.49|1784.69|1784.38|1778|1777.61|10726
1660557600000|2022-08-15 10:00:00|1779.93|1779.43|1778.6|1778.3|1781.19|1780.82|1775.09|1774.73|10324
1660561200000|2022-08-15 11:00:00|1778.59|1778.29|1775.31|1775.01|1778.61|1778.31|1773.19|1772.82|10086
1660564800000|2022-08-15 12:00:00|1775.29|1774.99|1780.24|1779.94|1786.74|1786.24|1773.22|1772.92|15845
1660568400000|2022-08-15 13:00:00|1780.22|1779.92|1778.16|1777.66|1783.07|1782.66|1776.28|1775.89|15640
1660572000000|2022-08-15 14:00:00|1778.09|1777.79|1779.31|1779.01|1779.63|1779.23|1775.89|1775.57|13462
1660575600000|2022-08-15 15:00:00|1779.41|1778.91|1781.01|1780.71|1781.66|1781.36|1777.81|1777.41|10482
1660579200000|2022-08-15 16:00:00|1781.11|1780.81|1782.95|1782.65|1783.29|1782.92|1779.34|1778.94|7950
1660582800000|2022-08-15 17:00:00|1783.05|1782.55|1780.47|1779.97|1784.43|1784.06|1780.33|1779.87|8180
1660586400000|2022-08-15 18:00:00|1780.34|1779.84|1779.02|1778.52|1780.53|1780.07|1777.64|1777.25|6995
1660590000000|2022-08-15 19:00:00|1779.01|1778.51|1779.28|1778.78|1781.14|1780.75|1778.64|1778.27|6773
1660593600000|2022-08-15 20:00:00|1779.19|1778.69|1780.02|1779.52|1780.76|1780.35|1778.82|1778.37|4011
1660600800000|2022-08-15 22:00:00|1779.86|1779.36|1778.64|1778.34|1780.45|1779.95|1778.64|1778.17|2814
1660604400000|2022-08-15 23:00:00|1778.63|1778.33|1778.89|1778.39|1779.87|1779.4|1778.15|1777.65|3359
1660608000000|2022-08-16 00:00:00|1778.88|1778.38|1778.02|1777.52|1780.01|1779.51|1777.77|1777.33|5232
1660611600000|2022-08-16 01:00:00|1778.01|1777.51|1779.8|1779.3|1780.95|1780.45|1777.13|1776.63|8009
1660615200000|2022-08-16 02:00:00|1779.78|1779.28|1782.72|1782.42|1782.91|1782.45|1779.68|1779.18|5376
1660618800000|2022-08-16 03:00:00|1782.73|1782.43|1781.61|1781.11|1783.42|1782.92|1781.47|1781.08|3855
1660622400000|2022-08-16 04:00:00|1781.6|1781.1|1782.33|1781.83|1782.42|1781.92|1781.05|1780.55|2721
1660626000000|2022-08-16 05:00:00|1782.32|1781.82|1781.97|1781.47|1782.45|1781.95|1780.7|1780.2|4238
1660629600000|2022-08-16 06:00:00|1781.86|1781.56|1780.77|1780.47|1782.36|1781.91|1779.86|1779.46|8177
1660633200000|2022-08-16 07:00:00|1780.76|1780.46|1776.17|1775.87|1781.02|1780.68|1776.17|1775.84|9932
1660636800000|2022-08-16 08:00:00|1776.27|1775.77|1775.77|1775.27|1777.29|1776.93|1774.13|1773.83|10058
1660640400000|2022-08-16 09:00:00|1775.78|1775.28|1776.03|1775.53|1777.42|1777.04|1775.16|1774.77|8701
1660644000000|2022-08-16 10:00:00|1776.05|1775.55|1777.97|1777.67|1778.18|1777.81|1774.11|1773.81|8106
1660647600000|2022-08-16 11:00:00|1777.95|1777.65|1776.35|1775.85|1778.13|1777.74|1775.49|1775.12|8774
1660651200000|2022-08-16 12:00:00|1776.34|1775.84|1772.07|1771.57|1778.87|1778.49|1771.7|1771.2|13026
1660654800000|2022-08-16 13:00:00|1772.09|1771.59|1776.05|1775.55|1778.09|1777.74|1772.09|1771.59|15760
1660658400000|2022-08-16 14:00:00|1776.07|1775.57|1776.19|1775.69|1778.92|1778.55|1774.41|1773.93|13901
1660662000000|2022-08-16 15:00:00|1776.2|1775.7|1774.63|1774.13|1777.86|1777.46|1773.76|1773.46|10619
1660665600000|2022-08-16 16:00:00|1774.65|1774.15|1776.6|1776.1|1777.26|1776.93|1772.98|1772.61|7461
1660669200000|2022-08-16 17:00:00|1776.61|1776.11|1776.72|1776.22|1777.38|1776.98|1774.18|1773.78|6770
1660672800000|2022-08-16 18:00:00|1776.7|1776.2|1777.34|1776.84|1777.55|1777.18|1775.2|1774.81|6724
1660676400000|2022-08-16 19:00:00|1777.38|1776.88|1776.08|1775.78|1777.9|1777.42|1775.9|1775.5|6553
1660680000000|2022-08-16 20:00:00|1776.04|1775.74|1776.4|1775.9|1776.73|1775.9|1775.35|1774.42|4073
1660687200000|2022-08-16 22:00:00|1776.2|1775.7|1775.63|1775.13|1776.36|1775.86|1775.35|1774.91|2131
1660690800000|2022-08-16 23:00:00|1775.64|1775.14|1775.96|1775.46|1776.41|1775.99|1775.43|1774.93|2226
1660694400000|2022-08-17 00:00:00|1775.94|1775.44|1775.03|1774.53|1775.96|1775.46|1774.05|1773.63|4885
1660698000000|2022-08-17 01:00:00|1775|1774.5|1775.21|1774.71|1776.72|1776.22|1774.15|1773.8|7250
1660701600000|2022-08-17 02:00:00|1775.17|1774.67|1776.56|1776.06|1777.29|1776.83|1775.14|1774.64|5816
1660705200000|2022-08-17 03:00:00|1776.55|1776.05|1776.12|1775.62|1776.87|1776.44|1774.93|1774.61|3627
1660708800000|2022-08-17 04:00:00|1776.17|1775.67|1779.05|1778.55|1779.5|1779.01|1775.74|1775.32|3607
1660712400000|2022-08-17 05:00:00|1779.09|1778.59|1781.99|1781.49|1782.04|1781.58|1778.32|1777.82|5304
1660716000000|2022-08-17 06:00:00|1782.01|1781.51|1777.15|1776.65|1782.64|1782.14|1776.9|1776.55|10470
1660719600000|2022-08-17 07:00:00|1777.16|1776.66|1773.88|1773.38|1777.73|1777.28|1773.72|1773.33|11459
1660723200000|2022-08-17 08:00:00|1773.69|1773.39|1775.44|1774.94|1777.3|1776.8|1772.31|1771.81|10420
1660726800000|2022-08-17 09:00:00|1775.47|1774.97|1773.86|1773.36|1775.5|1775.04|1772.89|1772.39|8126
1660730400000|2022-08-17 10:00:00|1773.85|1773.35|1772.46|1771.96|1774.84|1774.34|1771.25|1770.95|8058
1660734000000|2022-08-17 11:00:00|1772.51|1772.01|1769.6|1769.1|1772.82|1772.46|1767.51|1767.21|11094
1660737600000|2022-08-17 12:00:00|1769.61|1769.11|1771.92|1771.42|1773.96|1773.46|1764.96|1764.6|15479
1660741200000|2022-08-17 13:00:00|1771.9|1771.4|1768.16|1767.66|1773.71|1773.4|1765.43|1764.93|16168
1660744800000|2022-08-17 14:00:00|1768.14|1767.64|1766.29|1765.99|1770.13|1769.63|1765.57|1765.24|14337
1660748400000|2022-08-17 15:00:00|1766.36|1765.86|1762.34|1762.04|1766.78|1766.47|1761.54|1761.24|12739
1660752000000|2022-08-17 16:00:00|1762.35|1762.05|1762.86|1762.36|1763.56|1763.16|1759.95|1759.57|10908
1660755600000|2022-08-17 17:00:00|1762.87|1762.37|1761.97|1761.47|1764.19|1763.76|1761.4|1760.93|9520
1660759200000|2022-08-17 18:00:00|1762.08|1761.58|1766.93|1766.43|1770.59|1770.17|1761.91|1761.41|14916
1660762800000|2022-08-17 19:00:00|1766.82|1766.52|1764.88|1764.38|1768.23|1767.81|1764.5|1764.06|9287
1660766400000|2022-08-17 20:00:00|1764.86|1764.36|1761.94|1761.44|1765.63|1765.22|1761.79|1760.59|4301
1660773600000|2022-08-17 22:00:00|1762.41|1761.91|1762.62|1762.12|1764.23|1763.73|1762.33|1761.83|2519
1660777200000|2022-08-17 23:00:00|1762.61|1762.11|1765.28|1764.78|1765.36|1764.98|1762.47|1762.07|3418
1660780800000|2022-08-18 00:00:00|1765.3|1764.8|1765.69|1765.19|1766.6|1766.18|1764.69|1764.19|4862
1660784400000|2022-08-18 01:00:00|1765.74|1765.24|1766.12|1765.62|1767.91|1767.41|1765.4|1765|6900
1660788000000|2022-08-18 02:00:00|1766.11|1765.61|1765.61|1765.11|1766.21|1765.78|1764.04|1763.62|5825
1660791600000|2022-08-18 03:00:00|1765.53|1765.03|1762.51|1762.21|1765.94|1765.44|1762.07|1761.65|4897
1660795200000|2022-08-18 04:00:00|1762.62|1762.12|1763.55|1763.25|1763.74|1763.27|1761.93|1761.43|4057
1660798800000|2022-08-18 05:00:00|1763.5|1763.2|1763.52|1763.22|1765.72|1765.22|1763.07|1762.57|5752
1660802400000|2022-08-18 06:00:00|1763.48|1763.18|1761.8|1761.3|1763.84|1763.35|1761.07|1760.7|8755
1660806000000|2022-08-18 07:00:00|1761.78|1761.28|1762.94|1762.64|1763.7|1763.4|1761.42|1761.03|11138
1660809600000|2022-08-18 08:00:00|1762.95|1762.65|1766.43|1766.13|1766.56|1766.16|1762.85|1762.48|10049
1660813200000|2022-08-18 09:00:00|1766.41|1766.11|1769.13|1768.83|1769.39|1769.02|1765.57|1765.27|8496
1660816800000|2022-08-18 10:00:00|1769.18|1768.88|1770.17|1769.87|1771|1770.63|1768.67|1768.26|8980
1660820400000|2022-08-18 11:00:00|1770.19|1769.89|1770.67|1770.37|1772.66|1772.36|1769.67|1769.3|9402
1660824000000|2022-08-18 12:00:00|1770.73|1770.43|1767.52|1767.22|1772.33|1772.03|1766.8|1766.43|14815
1660827600000|2022-08-18 13:00:00|1767.49|1767.19|1765.93|1765.63|1770.23|1769.86|1762.95|1762.54|16593
1660831200000|2022-08-18 14:00:00|1765.95|1765.65|1762.46|1762.16|1766.91|1766.51|1762.05|1761.65|14150
1660834800000|2022-08-18 15:00:00|1762.56|1762.06|1759.98|1759.68|1763.65|1763.24|1757.94|1757.56|11609
1660838400000|2022-08-18 16:00:00|1759.99|1759.69|1757.43|1757.13|1760.22|1759.9|1756.68|1756.32|9866
1660842000000|2022-08-18 17:00:00|1757.42|1757.12|1758.71|1758.41|1759.53|1759.22|1755.66|1755.16|10200
1660845600000|2022-08-18 18:00:00|1758.7|1758.4|1759.95|1759.45|1760.12|1759.75|1758.02|1757.64|6459
1660849200000|2022-08-18 19:00:00|1759.93|1759.43|1759.82|1759.52|1761.55|1761.2|1759.18|1758.81|6724
1660852800000|2022-08-18 20:00:00|1759.83|1759.53|1758.89|1758.39|1760.04|1759.57|1758.36|1757.16|3092
1660860000000|2022-08-18 22:00:00|1759.65|1759.15|1757.6|1757.3|1759.7|1759.2|1757.49|1757.09|3119
1660863600000|2022-08-18 23:00:00|1757.59|1757.29|1758.67|1758.37|1759.52|1759.02|1757.42|1757.02|3553
1660867200000|2022-08-19 00:00:00|1758.64|1758.34|1755.72|1755.22|1758.94|1758.53|1755.03|1754.71|6245
1660870800000|2022-08-19 01:00:00|1755.73|1755.23|1754.92|1754.42|1757.95|1757.45|1753.86|1753.38|8862
1660874400000|2022-08-19 02:00:00|1754.91|1754.41|1757.81|1757.31|1758.06|1757.56|1754.84|1754.34|6677
1660878000000|2022-08-19 03:00:00|1757.8|1757.3|1754.49|1753.99|1757.8|1757.3|1753.72|1753.29|5243
1660881600000|2022-08-19 04:00:00|1754.52|1754.02|1753.45|1752.95|1754.54|1754.06|1752.06|1751.56|4556
1660885200000|2022-08-19 05:00:00|1753.44|1752.94|1756.04|1755.54|1757.19|1756.81|1752.61|1752.16|6364
1660888800000|2022-08-19 06:00:00|1756.05|1755.55|1756.3|1756|1757.69|1757.31|1754.99|1754.6|10652
1660892400000|2022-08-19 07:00:00|1756.25|1755.95|1754.17|1753.87|1756.27|1755.97|1753.3|1752.91|10890
1660896000000|2022-08-19 08:00:00|1754.14|1753.84|1754.35|1754.05|1754.78|1754.4|1752.1|1751.73|9646
1660899600000|2022-08-19 09:00:00|1754.41|1754.11|1753.72|1753.42|1754.89|1754.5|1752.94|1752.63|7890
1660903200000|2022-08-19 10:00:00|1753.71|1753.41|1751.48|1751.18|1753.71|1753.41|1750.09|1749.79|8082
1660906800000|2022-08-19 11:00:00|1751.49|1751.19|1753.24|1752.94|1753.79|1753.44|1750.06|1749.76|9310
1660910400000|2022-08-19 12:00:00|1753.14|1752.84|1756.69|1756.39|1757.9|1757.5|1750.09|1749.79|14418
1660914000000|2022-08-19 13:00:00|1756.61|1756.31|1751.79|1751.49|1758.45|1758.05|1750.94|1750.62|15462
1660917600000|2022-08-19 14:00:00|1751.77|1751.47|1748.27|1747.97|1752.79|1752.41|1745.93|1745.59|14408
1660921200000|2022-08-19 15:00:00|1748.21|1747.91|1749.31|1749.01|1750.76|1750.44|1747.32|1747|10097
1660924800000|2022-08-19 16:00:00|1749.32|1749.02|1749.97|1749.67|1751.26|1750.86|1748.97|1748.51|7411
1660928400000|2022-08-19 17:00:00|1749.95|1749.65|1749.98|1749.48|1750.54|1750.16|1748.44|1748.06|6750
1660932000000|2022-08-19 18:00:00|1749.99|1749.49|1746.98|1746.48|1750.08|1749.73|1746.81|1746.37|7161
1660935600000|2022-08-19 19:00:00|1747.11|1746.61|1746.9|1746.4|1748.06|1747.56|1745.83|1745.33|8654
1660939200000|2022-08-19 20:00:00|1746.81|1746.31|1747.12|1746.62|1752.14|1747.59|1746.41|1744.55|3593
1661119200000|2022-08-21 22:00:00|1747.3|1746.8|1747.5|1747.2|1748.44|1748.03|1745.22|1744.86|3444
1661122800000|2022-08-21 23:00:00|1747.6|1747.1|1745.93|1745.63|1747.97|1747.53|1745.31|1744.93|3716
1661126400000|2022-08-22 00:00:00|1745.91|1745.61|1745.57|1745.27|1746.9|1746.6|1745.06|1744.72|5121
1661130000000|2022-08-22 01:00:00|1745.56|1745.26|1746.44|1745.94|1747.86|1747.45|1745.21|1744.83|9162
1661133600000|2022-08-22 02:00:00|1746.39|1745.89|1748.09|1747.79|1748.6|1748.1|1746.09|1745.72|6542
1661137200000|2022-08-22 03:00:00|1748.19|1747.89|1746.73|1746.43|1749.33|1748.83|1746.53|1746.16|4682
1661140800000|2022-08-22 04:00:00|1746.74|1746.44|1745|1744.7|1746.81|1746.45|1744.12|1743.76|4850
1661144400000|2022-08-22 05:00:00|1744.98|1744.68|1743.86|1743.56|1745.32|1744.98|1743.09|1742.71|7042
1661148000000|2022-08-22 06:00:00|1743.85|1743.55|1742.53|1742.23|1744.11|1743.72|1742.02|1741.62|10122
1661151600000|2022-08-22 07:00:00|1742.51|1742.21|1737.31|1737.01|1743.04|1742.62|1736.7|1736.38|11160
1661155200000|2022-08-22 08:00:00|1737.28|1736.98|1735.17|1734.87|1737.89|1737.59|1732.63|1732.33|11659
1661158800000|2022-08-22 09:00:00|1735.23|1734.93|1737.69|1737.39|1738.76|1738.4|1731.91|1731.61|10327
1661162400000|2022-08-22 10:00:00|1737.73|1737.43|1734.73|1734.43|1737.83|1737.46|1734.66|1734.28|9413
1661166000000|2022-08-22 11:00:00|1734.74|1734.44|1733.54|1733.24|1736.47|1736.09|1730.94|1730.64|9771
1661169600000|2022-08-22 12:00:00|1733.55|1733.25|1730.69|1730.39|1733.55|1733.25|1727.97|1727.67|12929
1661173200000|2022-08-22 13:00:00|1730.68|1730.38|1733.46|1733.16|1738.77|1738.47|1730.55|1730.25|15565
1661176800000|2022-08-22 14:00:00|1733.41|1733.11|1737.64|1737.34|1740.31|1739.93|1732.02|1731.72|15255
1661180400000|2022-08-22 15:00:00|1737.65|1737.35|1737|1736.7|1738.28|1737.98|1734.47|1734.17|11927
1661184000000|2022-08-22 16:00:00|1737.01|1736.71|1735.34|1735.04|1737.49|1737.17|1735.01|1734.66|8161
1661187600000|2022-08-22 17:00:00|1735.33|1735.03|1736.32|1736.02|1737.97|1737.65|1733.99|1733.65|7283
1661191200000|2022-08-22 18:00:00|1736.3|1736|1736.82|1736.52|1737.8|1737.44|1735.89|1735.52|6881
1661194800000|2022-08-22 19:00:00|1736.92|1736.42|1735.18|1734.88|1738.11|1737.71|1734.57|1734.25|6692
1661198400000|2022-08-22 20:00:00|1735.15|1734.85|1736.63|1736.13|1736.88|1736.38|1734.56|1734.2|3393
1661205600000|2022-08-22 22:00:00|1736.57|1736.07|1736.13|1735.63|1736.63|1736.13|1734.93|1734.57|2721
1661209200000|2022-08-22 23:00:00|1736.12|1735.62|1735.48|1735.18|1736.37|1735.92|1734.92|1734.54|3042
1661212800000|2022-08-23 00:00:00|1735.47|1735.17|1738.4|1738.1|1739.14|1738.78|1734.43|1734.02|6948
1661216400000|2022-08-23 01:00:00|1738.39|1738.09|1740.34|1740.04|1740.81|1740.45|1738.24|1737.84|8249
1661220000000|2022-08-23 02:00:00|1740.31|1740.01|1738.83|1738.33|1740.58|1740.24|1738.3|1737.93|6879
1661223600000|2022-08-23 03:00:00|1738.85|1738.35|1738.69|1738.39|1739.63|1739.24|1737.68|1737.35|5715
1661227200000|2022-08-23 04:00:00|1738.7|1738.4|1737.14|1736.84|1739.21|1738.83|1737.11|1736.69|3907
1661230800000|2022-08-23 05:00:00|1737.24|1736.74|1737.29|1736.99|1738.51|1738.14|1735.97|1735.62|6738
1661234400000|2022-08-23 06:00:00|1737.3|1737|1736.38|1736.08|1738.37|1738.01|1734.93|1734.57|9830
1661238000000|2022-08-23 07:00:00|1736.37|1736.07|1738.48|1738.18|1739.11|1738.78|1735.16|1734.85|12224
1661241600000|2022-08-23 08:00:00|1738.49|1738.19|1740.89|1740.59|1744.09|1743.79|1737.87|1737.57|10954
1661245200000|2022-08-23 09:00:00|1740.9|1740.6|1739.62|1739.32|1741.81|1741.46|1738.03|1737.73|8110
1661248800000|2022-08-23 10:00:00|1739.64|1739.34|1737.67|1737.37|1739.8|1739.5|1734.65|1734.35|8215
1661252400000|2022-08-23 11:00:00|1737.65|1737.35|1738.24|1737.94|1739.22|1738.92|1735.57|1735.27|8773
1661256000000|2022-08-23 12:00:00|1738.25|1737.95|1736.26|1735.96|1738.56|1738.26|1731.02|1730.7|13086
1661259600000|2022-08-23 13:00:00|1736.25|1735.95|1747.45|1746.95|1749.28|1748.98|1735.81|1735.51|16117
1661263200000|2022-08-23 14:00:00|1747.44|1746.94|1750.4|1750.1|1754.31|1754.01|1747.4|1746.9|18078
1661266800000|2022-08-23 15:00:00|1750.39|1750.09|1749.96|1749.66|1753.93|1753.63|1749.28|1748.98|12279
1661270400000|2022-08-23 16:00:00|1749.94|1749.64|1749.98|1749.68|1750.73|1750.43|1748.14|1747.81|8582
1661274000000|2022-08-23 17:00:00|1750|1749.7|1747.09|1746.79|1750.41|1750.11|1746.73|1746.43|8189
1661277600000|2022-08-23 18:00:00|1747.1|1746.8|1746.24|1745.94|1748.52|1748.18|1746.16|1745.84|6984
1661281200000|2022-08-23 19:00:00|1746.34|1745.84|1747.45|1747.15|1748.23|1747.82|1746.1|1745.8|6183
1661284800000|2022-08-23 20:00:00|1747.43|1747.13|1748.37|1747.87|1749.47|1748.37|1747.23|1746.8|2859
1661292000000|2022-08-23 22:00:00|1748.4|1748.1|1747.22|1746.72|1748.69|1748.19|1746.77|1746.34|2918
1661295600000|2022-08-23 23:00:00|1747.21|1746.71|1746.35|1745.85|1747.36|1746.86|1745.63|1745.25|3540
1661299200000|2022-08-24 00:00:00|1746.37|1745.87|1746.42|1746.12|1748.06|1747.6|1745.91|1745.51|5978
1661302800000|2022-08-24 01:00:00|1746.43|1746.13|1746.64|1746.34|1747.6|1747.2|1744.91|1744.53|8434
1661306400000|2022-08-24 02:00:00|1746.6|1746.3|1744.74|1744.24|1747.77|1747.35|1744.27|1743.89|6876
1661310000000|2022-08-24 03:00:00|1744.73|1744.23|1745.77|1745.27|1745.84|1745.41|1744.45|1744.03|4607
1661313600000|2022-08-24 04:00:00|1745.76|1745.26|1747.21|1746.91|1747.72|1747.31|1745.34|1744.99|4709
1661317200000|2022-08-24 05:00:00|1747.15|1746.85|1746.2|1745.7|1748.45|1747.99|1745.91|1745.59|5971
1661320800000|2022-08-24 06:00:00|1746.21|1745.71|1747.44|1747.14|1747.88|1747.53|1744.74|1744.34|9347
1661324400000|2022-08-24 07:00:00|1747.42|1747.12|1748.15|1747.85|1748.38|1748.08|1744.46|1744.16|10598
1661328000000|2022-08-24 08:00:00|1748.16|1747.86|1752.21|1751.91|1752.58|1752.28|1747.59|1747.26|10635
1661331600000|2022-08-24 09:00:00|1752.23|1751.93|1749.41|1749.11|1753.91|1753.6|1749.07|1748.74|9786
1661335200000|2022-08-24 10:00:00|1749.34|1749.04|1744.85|1744.55|1749.52|1749.22|1743.7|1743.36|9775
1661338800000|2022-08-24 11:00:00|1744.76|1744.46|1745.69|1745.39|1746.04|1745.71|1742.67|1742.37|10217
1661342400000|2022-08-24 12:00:00|1745.66|1745.36|1746.02|1745.72|1747.87|1747.5|1743.42|1743.12|13947
1661346000000|2022-08-24 13:00:00|1746.04|1745.74|1746.22|1745.72|1747.29|1746.91|1743.11|1742.77|14413
1661349600000|2022-08-24 14:00:00|1746.28|1745.78|1752.84|1752.54|1753.54|1753.14|1744.04|1743.69|15710
1661353200000|2022-08-24 15:00:00|1752.82|1752.52|1751.42|1751.12|1756.09|1755.79|1750.78|1750.4|12685
1661356800000|2022-08-24 16:00:00|1751.44|1751.14|1749.79|1749.49|1753.25|1752.95|1748.6|1748.2|7993
1661360400000|2022-08-24 17:00:00|1749.81|1749.51|1749.92|1749.42|1750.43|1750.1|1747.84|1747.48|7445
1661364000000|2022-08-24 18:00:00|1749.93|1749.43|1749.94|1749.64|1751.4|1751.03|1749.21|1748.89|6950
1661367600000|2022-08-24 19:00:00|1749.95|1749.65|1752.35|1752.05|1752.83|1752.53|1749.37|1749|5547
1661371200000|2022-08-24 20:00:00|1752.31|1752.01|1751.11|1750.61|1753.06|1752.69|1751.03|1750.53|3763
1661378400000|2022-08-24 22:00:00|1751.4|1750.9|1751.56|1751.06|1751.96|1751.46|1750.8|1750.41|2159
1661382000000|2022-08-24 23:00:00|1751.53|1751.03|1751.29|1750.79|1752.85|1752.38|1750.96|1750.58|2607
1661385600000|2022-08-25 00:00:00|1751.31|1750.81|1753.09|1752.79|1754|1753.64|1750.13|1749.75|6200
1661389200000|2022-08-25 01:00:00|1753.13|1752.83|1755.47|1755.17|1756.87|1756.55|1752.57|1752.26|8603
1661392800000|2022-08-25 02:00:00|1755.42|1755.12|1756.08|1755.78|1757.01|1756.68|1754.5|1754.09|6512
1661396400000|2022-08-25 03:00:00|1756.05|1755.75|1756.62|1756.32|1758.05|1757.7|1755.85|1755.46|5007
1661400000000|2022-08-25 04:00:00|1756.59|1756.29|1757.45|1757.15|1757.73|1757.36|1755.68|1755.32|4657
1661403600000|2022-08-25 05:00:00|1757.44|1757.14|1757.37|1756.87|1759.06|1758.7|1756.21|1755.88|6202
1661407200000|2022-08-25 06:00:00|1757.44|1756.94|1760.73|1760.43|1761.91|1761.61|1756.52|1756.14|10918
1661410800000|2022-08-25 07:00:00|1760.74|1760.44|1762.66|1762.36|1764.01|1763.63|1760.39|1760.08|10341
1661414400000|2022-08-25 08:00:00|1762.68|1762.38|1762.73|1762.43|1765.49|1765.11|1762.02|1761.72|9055
1661418000000|2022-08-25 09:00:00|1762.75|1762.45|1763.53|1763.23|1765.48|1765.08|1762.72|1762.42|9870
1661421600000|2022-08-25 10:00:00|1763.65|1763.35|1762.96|1762.46|1763.93|1763.63|1762.04|1761.69|8215
1661425200000|2022-08-25 11:00:00|1762.87|1762.57|1762.85|1762.35|1765.8|1765.4|1762.18|1761.82|9162
1661428800000|2022-08-25 12:00:00|1762.7|1762.4|1760.38|1760.08|1763.05|1762.71|1757.11|1756.73|12891
1661432400000|2022-08-25 13:00:00|1760.39|1760.09|1753.67|1753.37|1762.03|1761.68|1753.53|1753.15|14292
1661436000000|2022-08-25 14:00:00|1753.63|1753.33|1756.26|1755.96|1757.86|1757.5|1752.51|1752.21|13321
1661439600000|2022-08-25 15:00:00|1756.25|1755.95|1755.58|1755.28|1758|1757.63|1754.58|1754.23|9990
1661443200000|2022-08-25 16:00:00|1755.57|1755.27|1758.45|1758.15|1758.45|1758.15|1754.54|1754.16|8251
1661446800000|2022-08-25 17:00:00|1758.44|1758.14|1758.96|1758.66|1760.15|1759.85|1757.66|1757.29|8773
1661450400000|2022-08-25 18:00:00|1759|1758.7|1756.23|1755.93|1759.13|1758.83|1755.79|1755.41|6920
1661454000000|2022-08-25 19:00:00|1756.25|1755.95|1757.62|1757.32|1757.76|1757.46|1755.13|1754.75|6233
1661457600000|2022-08-25 20:00:00|1757.57|1757.27|1758.96|1758.46|1759.25|1758.75|1757.33|1757.03|2583
1661464800000|2022-08-25 22:00:00|1758.85|1758.35|1757.63|1757.13|1759.32|1758.82|1757.4|1756.93|1942
1661468400000|2022-08-25 23:00:00|1757.61|1757.11|1756.74|1756.24|1757.64|1757.18|1756.31|1755.86|2981
1661472000000|2022-08-26 00:00:00|1756.75|1756.25|1755.64|1755.34|1757.1|1756.7|1755.16|1754.77|3842
1661475600000|2022-08-26 01:00:00|1755.65|1755.35|1753|1752.5|1756.71|1756.31|1752.61|1752.3|6928
1661479200000|2022-08-26 02:00:00|1752.89|1752.59|1755.65|1755.35|1756.23|1755.78|1752.55|1752.12|5618
1661482800000|2022-08-26 03:00:00|1755.63|1755.33|1757.61|1757.31|1757.77|1757.38|1754.69|1754.28|4151
1661486400000|2022-08-26 04:00:00|1757.6|1757.3|1756.07|1755.57|1757.7|1757.4|1755.83|1755.49|4087
1661490000000|2022-08-26 05:00:00|1756.01|1755.71|1756.43|1755.93|1756.65|1756.32|1754.38|1753.99|5689
1661493600000|2022-08-26 06:00:00|1756.46|1755.96|1756|1755.7|1759.09|1758.7|1755.53|1755.15|9166
1661497200000|2022-08-26 07:00:00|1755.98|1755.68|1753.36|1753.06|1756.36|1756.06|1751.99|1751.66|10944
1661500800000|2022-08-26 08:00:00|1753.38|1753.08|1752.35|1752.05|1753.41|1753.11|1750.44|1750.14|10324
1661504400000|2022-08-26 09:00:00|1752.36|1752.06|1750.09|1749.79|1752.73|1752.43|1749.5|1749.1|8758
1661508000000|2022-08-26 10:00:00|1750.19|1749.69|1747.12|1746.82|1750.34|1749.99|1746.6|1746.26|8128
1661511600000|2022-08-26 11:00:00|1747.1|1746.8|1745.22|1744.92|1747.49|1747.19|1743.95|1743.58|8823
1661515200000|2022-08-26 12:00:00|1745.21|1744.91|1746.2|1745.7|1752.28|1751.78|1744|1743.59|14167
1661518800000|2022-08-26 13:00:00|1746.17|1745.67|1751.52|1751.02|1754.08|1753.74|1746.17|1745.67|17887
1661522400000|2022-08-26 14:00:00|1751.42|1750.92|1741.79|1741.49|1756.4|1756.1|1739.86|1739.46|22695
1661526000000|2022-08-26 15:00:00|1741.71|1741.41|1737.35|1737.05|1741.91|1741.57|1734.54|1734.17|17120
1661529600000|2022-08-26 16:00:00|1737.36|1737.06|1736.34|1735.84|1737.53|1737.12|1734.37|1733.95|13403
1661533200000|2022-08-26 17:00:00|1736.35|1735.85|1739.4|1738.9|1739.55|1739.16|1735.33|1735.03|10253
1661536800000|2022-08-26 18:00:00|1739.41|1738.91|1737.85|1737.55|1739.92|1739.54|1736.97|1736.57|8423
1661540400000|2022-08-26 19:00:00|1737.84|1737.54|1737.06|1736.76|1738.57|1738.18|1736.2|1735.8|8412
1661544000000|2022-08-26 20:00:00|1737.03|1736.73|1738.21|1737.71|1740.53|1738.89|1736.86|1736.39|3523
1661724000000|2022-08-28 22:00:00|1736.37|1735.87|1736.16|1735.66|1740.28|1738.76|1734.79|1733.53|5295
1661727600000|2022-08-28 23:00:00|1736.18|1735.68|1735.11|1734.61|1737.25|1736.75|1733.44|1732.94|6250
1661731200000|2022-08-29 00:00:00|1735.14|1734.64|1734.75|1734.45|1736.47|1736.1|1733.7|1733.25|8422
1661734800000|2022-08-29 01:00:00|1734.76|1734.46|1724.05|1723.75|1734.84|1734.5|1723.93|1723.58|12132
1661738400000|2022-08-29 02:00:00|1724.02|1723.72|1726.76|1726.46|1728.36|1727.89|1723.61|1723.2|7530
1661742000000|2022-08-29 03:00:00|1726.78|1726.48|1724.72|1724.42|1727.41|1727|1724.39|1724.01|5594
1661745600000|2022-08-29 04:00:00|1724.71|1724.41|1723.21|1722.71|1725.47|1725.04|1721.51|1721.01|6187
1661749200000|2022-08-29 05:00:00|1723.18|1722.68|1723.76|1723.46|1725.78|1725.43|1722.02|1721.57|8445
1661752800000|2022-08-29 06:00:00|1723.9|1723.4|1724.42|1724.12|1726.12|1725.79|1722.55|1722.16|10470
1661756400000|2022-08-29 07:00:00|1724.38|1724.08|1721.82|1721.52|1724.81|1724.51|1720.75|1720.45|10416
1661760000000|2022-08-29 08:00:00|1721.92|1721.42|1722.41|1722.11|1723.49|1723.15|1720.47|1720.07|8886
1661763600000|2022-08-29 09:00:00|1722.42|1722.12|1723.5|1723.2|1724.66|1724.36|1721.77|1721.47|7003
1661767200000|2022-08-29 10:00:00|1723.48|1723.18|1728.99|1728.69|1730.09|1729.67|1722.24|1721.87|9310
1661770800000|2022-08-29 11:00:00|1729.01|1728.71|1727.91|1727.61|1729.72|1729.42|1725.73|1725.35|9361
1661774400000|2022-08-29 12:00:00|1727.92|1727.62|1736.49|1736.19|1737.17|1736.76|1725.88|1725.58|14549
1661778000000|2022-08-29 13:00:00|1736.52|1736.22|1740.82|1740.52|1742.26|1741.96|1735.46|1735.12|16747
1661781600000|2022-08-29 14:00:00|1740.83|1740.53|1738.38|1738.08|1745.73|1745.43|1737.81|1737.51|14446
1661785200000|2022-08-29 15:00:00|1738.39|1738.09|1740.73|1740.43|1741.43|1741.13|1738.09|1737.79|10700
1661788800000|2022-08-29 16:00:00|1740.74|1740.44|1738.42|1737.92|1741.11|1740.73|1737.52|1737.22|10132
1661792400000|2022-08-29 17:00:00|1738.32|1738.02|1738.39|1738.09|1739.08|1738.74|1737.09|1736.7|7573
1661796000000|2022-08-29 18:00:00|1738.4|1738.1|1737.25|1736.95|1739.98|1739.61|1737.06|1736.69|7291
1661799600000|2022-08-29 19:00:00|1737.23|1736.93|1738.01|1737.71|1738.18|1737.83|1736.07|1735.69|8271
1661803200000|2022-08-29 20:00:00|1737.95|1737.65|1737.3|1736.8|1738.28|1737.84|1737.08|1736.58|3062
1661810400000|2022-08-29 22:00:00|1737.86|1737.36|1737.87|1737.57|1738.52|1738.11|1737.39|1736.89|2836
1661814000000|2022-08-29 23:00:00|1737.85|1737.55|1739.87|1739.37|1740.16|1739.75|1736.7|1736.27|4283
1661817600000|2022-08-30 00:00:00|1739.88|1739.38|1739.69|1739.39|1740.85|1740.44|1738.49|1738.06|5911
1661821200000|2022-08-30 01:00:00|1739.78|1739.48|1735.93|1735.63|1740.56|1740.15|1735.89|1735.52|8413
1661824800000|2022-08-30 02:00:00|1735.91|1735.61|1736.36|1735.86|1737.03|1736.65|1734.1|1733.7|7293
1661828400000|2022-08-30 03:00:00|1736.37|1735.87|1735.32|1734.82|1736.76|1736.42|1734.27|1733.89|5297
1661832000000|2022-08-30 04:00:00|1735.17|1734.87|1736.02|1735.52|1737.34|1736.95|1734.33|1733.93|5203
1661835600000|2022-08-30 05:00:00|1736.01|1735.51|1734.75|1734.45|1736.28|1735.92|1733.86|1733.46|6249
1661839200000|2022-08-30 06:00:00|1734.73|1734.43|1732.72|1732.42|1736.12|1735.74|1732.59|1732.2|9833
1661842800000|2022-08-30 07:00:00|1732.76|1732.46|1731.58|1731.28|1734.09|1733.72|1729.28|1728.92|12015
1661846400000|2022-08-30 08:00:00|1731.64|1731.34|1734.73|1734.43|1738.08|1737.78|1731.64|1731.34|10130
1661850000000|2022-08-30 09:00:00|1734.7|1734.4|1734.63|1734.33|1735.51|1735.2|1732.25|1731.95|9598
1661853600000|2022-08-30 10:00:00|1734.65|1734.35|1734.4|1733.9|1735.62|1735.21|1733.13|1732.76|8702
1661857200000|2022-08-30 11:00:00|1734.31|1734.01|1733.22|1732.92|1734.97|1734.67|1731.21|1730.91|8289
1661860800000|2022-08-30 12:00:00|1733.19|1732.89|1730.73|1730.43|1733.65|1733.35|1728.34|1728|12926
1661864400000|2022-08-30 13:00:00|1730.81|1730.51|1732.83|1732.33|1733.22|1732.78|1729.35|1729.05|13690
1661868000000|2022-08-30 14:00:00|1732.78|1732.28|1724.15|1723.85|1732.8|1732.3|1721.38|1721.08|11528
1661871600000|2022-08-30 15:00:00|1724.04|1723.74|1726.35|1726.05|1726.96|1726.66|1723.08|1722.73|10707
1661875200000|2022-08-30 16:00:00|1726.32|1726.02|1724.41|1724.11|1727.4|1727.02|1723.28|1722.96|10124
1661878800000|2022-08-30 17:00:00|1724.4|1724.1|1724.3|1724|1725.98|1725.62|1723.71|1723.33|9247
1661882400000|2022-08-30 18:00:00|1724.31|1724.01|1724.39|1724.09|1724.93|1724.55|1723.6|1723.3|8898
1661886000000|2022-08-30 19:00:00|1724.44|1724.14|1723.41|1723.11|1726.53|1726.15|1723.24|1722.94|8443
1661889600000|2022-08-30 20:00:00|1723.42|1723.12|1724.2|1723.7|1724.91|1724.41|1723.36|1723.06|3227
1661896800000|2022-08-30 22:00:00|1723.52|1723.02|1723.26|1722.76|1724.18|1723.68|1722.51|1722.09|2348
1661900400000|2022-08-30 23:00:00|1723.25|1722.75|1723.67|1723.17|1723.89|1723.43|1722.96|1722.57|2448
1661904000000|2022-08-31 00:00:00|1723.68|1723.18|1723.21|1722.91|1724.77|1724.45|1722.8|1722.4|5259
1661907600000|2022-08-31 01:00:00|1723.22|1722.92|1723.21|1722.71|1724.76|1724.4|1720.84|1720.52|7646
1661911200000|2022-08-31 02:00:00|1723.22|1722.72|1723.34|1723.04|1724.16|1723.77|1721.82|1721.5|6812
1661914800000|2022-08-31 03:00:00|1723.31|1723.01|1724.18|1723.88|1724.45|1724.1|1722.52|1722.18|4981
1661918400000|2022-08-31 04:00:00|1724.17|1723.87|1725.01|1724.71|1726.22|1725.84|1724|1723.65|4201
1661922000000|2022-08-31 05:00:00|1725.02|1724.72|1724.73|1724.43|1726.83|1726.43|1723.81|1723.46|6281
1661925600000|2022-08-31 06:00:00|1724.72|1724.42|1722.43|1722.13|1725.53|1725.15|1721.33|1721.01|9048
1661929200000|2022-08-31 07:00:00|1722.38|1722.08|1721.18|1720.88|1723.29|1722.99|1719.79|1719.49|10880
1661932800000|2022-08-31 08:00:00|1721.14|1720.84|1714.33|1714.03|1722.14|1721.78|1713.63|1713.33|12287
1661936400000|2022-08-31 09:00:00|1714.32|1714.02|1711.25|1710.95|1714.67|1714.37|1710.91|1710.6|11779
1661940000000|2022-08-31 10:00:00|1711.24|1710.94|1712.1|1711.8|1713.84|1713.5|1709.9|1709.6|10596
1661943600000|2022-08-31 11:00:00|1712.11|1711.81|1714.19|1713.89|1716.62|1716.32|1710.69|1710.39|10330
1661947200000|2022-08-31 12:00:00|1714.18|1713.88|1711.79|1711.49|1716.41|1715.91|1710.05|1709.75|14816
1661950800000|2022-08-31 13:00:00|1711.83|1711.53|1716.36|1716.06|1718.59|1718.19|1710.49|1710.12|17052
1661954400000|2022-08-31 14:00:00|1716.16|1715.86|1721.74|1721.44|1723.79|1723.43|1714.83|1714.47|17422
1661958000000|2022-08-31 15:00:00|1721.71|1721.41|1718.94|1718.64|1722.07|1721.77|1718.08|1717.78|13520
1661961600000|2022-08-31 16:00:00|1718.92|1718.62|1716.37|1716.07|1719.42|1719.05|1715.89|1715.58|9456
1661965200000|2022-08-31 17:00:00|1716.32|1716.02|1713.03|1712.73|1716.56|1716.26|1712.83|1712.5|7906
1661968800000|2022-08-31 18:00:00|1712.99|1712.69|1711.15|1710.85|1714.41|1714.04|1711.15|1710.84|8881
1661972400000|2022-08-31 19:00:00|1711.18|1710.88|1710.38|1710.08|1712.79|1712.49|1710|1709.7|9969
1661976000000|2022-08-31 20:00:00|1710.37|1710.07|1711.63|1711.13|1711.73|1711.23|1709.82|1709.45|5453
1661983200000|2022-08-31 22:00:00|1711.7|1711.2|1711.45|1710.95|1711.77|1711.27|1706|1705.5|3516
1661986800000|2022-08-31 23:00:00|1711.57|1711.07|1709.27|1708.77|1711.62|1711.25|1708.01|1707.61|4857
1661990400000|2022-09-01 00:00:00|1709.22|1708.72|1706.35|1705.85|1709.22|1708.8|1705.8|1705.4|8220
1661994000000|2022-09-01 01:00:00|1706.38|1705.88|1703.7|1703.4|1707.64|1707.25|1703.58|1703.2|10052
1661997600000|2022-09-01 02:00:00|1703.71|1703.41|1704.83|1704.53|1706.62|1706.18|1702.49|1702.1|7336
1662001200000|2022-09-01 03:00:00|1704.82|1704.52|1704.97|1704.47|1706.61|1706.18|1704.41|1704.01|5988
1662004800000|2022-09-01 04:00:00|1704.98|1704.48|1703.16|1702.86|1705.33|1704.99|1702.92|1702.53|5223
1662008400000|2022-09-01 05:00:00|1703.15|1702.85|1707.72|1707.42|1708.82|1708.48|1702.89|1702.59|6628
1662012000000|2022-09-01 06:00:00|1707.73|1707.43|1707.19|1706.89|1708|1707.69|1703.66|1703.27|10699
1662015600000|2022-09-01 07:00:00|1707.22|1706.92|1705.27|1704.97|1707.44|1707.14|1704.82|1704.45|10248
1662019200000|2022-09-01 08:00:00|1705.28|1704.98|1702.36|1702.06|1705.29|1704.99|1700.77|1700.41|11307
1662022800000|2022-09-01 09:00:00|1702.32|1702.02|1706.11|1705.81|1708.93|1708.63|1702.32|1701.94|9815
1662026400000|2022-09-01 10:00:00|1706.02|1705.72|1702.25|1701.95|1706.16|1705.82|1700.21|1699.9|9084
1662030000000|2022-09-01 11:00:00|1702.19|1701.89|1702.03|1701.73|1704.13|1703.83|1701.23|1700.93|9903
1662033600000|2022-09-01 12:00:00|1702.12|1701.62|1701.38|1700.88|1704.42|1704.06|1695.17|1694.73|15472
1662037200000|2022-09-01 13:00:00|1701.41|1700.91|1699.39|1698.89|1702.35|1702.05|1694.88|1694.56|16355
1662040800000|2022-09-01 14:00:00|1699.37|1698.87|1692.59|1692.09|1699.37|1698.87|1688.98|1688.68|18680
1662044400000|2022-09-01 15:00:00|1692.37|1692.07|1695.69|1695.39|1699.12|1698.82|1692.28|1691.98|14032
1662048000000|2022-09-01 16:00:00|1695.7|1695.4|1695.12|1694.82|1699.81|1699.51|1695.08|1694.73|10773
1662051600000|2022-09-01 17:00:00|1695.16|1694.86|1697.28|1696.98|1699.44|1699.11|1694.64|1694.26|9074
1662055200000|2022-09-01 18:00:00|1697.29|1696.99|1694.76|1694.46|1698.6|1698.3|1694.68|1694.31|8825
1662058800000|2022-09-01 19:00:00|1694.77|1694.47|1694.9|1694.6|1697.34|1696.95|1694.7|1694.4|9119
1662062400000|2022-09-01 20:00:00|1694.88|1694.58|1698.03|1697.53|1699.65|1698.05|1694.49|1694.12|4265
1662069600000|2022-09-01 22:00:00|1697.36|1696.86|1695.83|1695.53|1697.99|1697.49|1695.65|1695.25|2078
1662073200000|2022-09-01 23:00:00|1695.84|1695.54|1697.51|1697.01|1698.16|1697.83|1695.22|1694.81|2942
1662076800000|2022-09-02 00:00:00|1697.55|1697.05|1698.31|1697.81|1699.59|1699.19|1697.23|1696.83|4679
1662080400000|2022-09-02 01:00:00|1698.2|1697.9|1697.92|1697.62|1699.48|1699.17|1696.89|1696.45|7559
1662084000000|2022-09-02 02:00:00|1697.9|1697.6|1698.96|1698.46|1699.04|1698.58|1696.51|1696.13|6442
1662087600000|2022-09-02 03:00:00|1698.94|1698.44|1699.87|1699.37|1700.62|1700.24|1698.62|1698.21|5266
1662091200000|2022-09-02 04:00:00|1699.86|1699.36|1699.61|1699.11|1700.29|1699.87|1698.85|1698.45|4104
1662094800000|2022-09-02 05:00:00|1699.45|1699.15|1702|1701.5|1702|1701.58|1699.12|1698.71|5799
1662098400000|2022-09-02 06:00:00|1701.9|1701.6|1702.96|1702.66|1703.7|1703.3|1700.66|1700.27|9250
1662102000000|2022-09-02 07:00:00|1702.95|1702.65|1703.87|1703.57|1704.86|1704.46|1701.23|1700.86|9248
1662105600000|2022-09-02 08:00:00|1703.86|1703.56|1704.74|1704.44|1704.84|1704.54|1702.29|1701.98|7470
1662109200000|2022-09-02 09:00:00|1704.81|1704.51|1707.24|1706.94|1707.49|1707.1|1704.45|1704.05|6815
1662112800000|2022-09-02 10:00:00|1707.21|1706.91|1705.73|1705.43|1707.6|1707.26|1705.19|1704.83|7436
1662116400000|2022-09-02 11:00:00|1705.77|1705.47|1706.02|1705.72|1707.04|1706.74|1704.81|1704.48|8557
1662120000000|2022-09-02 12:00:00|1706|1705.7|1709.07|1708.77|1720.28|1715.28|1704.37|1703.82|12161
1662123600000|2022-09-02 13:00:00|1709.06|1708.76|1712.44|1711.94|1713.31|1713.01|1706.36|1706.06|11947
1662127200000|2022-09-02 14:00:00|1712.56|1712.06|1717.45|1717.15|1718.22|1717.92|1711.29|1710.99|11093
1662130800000|2022-09-02 15:00:00|1717.56|1717.26|1716.37|1716.07|1717.84|1717.54|1713.05|1712.73|8432
1662134400000|2022-09-02 16:00:00|1716.34|1716.04|1714.29|1713.99|1716.72|1716.36|1713.06|1712.74|8192
1662138000000|2022-09-02 17:00:00|1714.31|1714.01|1711.05|1710.75|1714.49|1714.19|1709.68|1709.35|8316
1662141600000|2022-09-02 18:00:00|1711.07|1710.77|1713.8|1713.5|1715.88|1715.56|1711.07|1710.77|7235
1662145200000|2022-09-02 19:00:00|1713.7|1713.4|1709.95|1709.45|1713.72|1713.4|1709.01|1708.61|6846
1662148800000|2022-09-02 20:00:00|1709.81|1709.51|1713.42|1712.92|1715.25|1712.95|1709.59|1709.09|3013
1662328800000|2022-09-04 22:00:00|1711.51|1711.01|1710.54|1710.04|1712.9|1711.83|1709.84|1709.44|3567
1662332400000|2022-09-04 23:00:00|1710.58|1710.08|1708.31|1707.81|1710.62|1710.18|1708.17|1707.8|3121
1662336000000|2022-09-05 00:00:00|1708.29|1707.79|1709.18|1708.88|1710.19|1709.8|1707.94|1707.56|5368
1662339600000|2022-09-05 01:00:00|1709.17|1708.87|1712.06|1711.56|1713.04|1712.72|1708.77|1708.47|6946
1662343200000|2022-09-05 02:00:00|1712.07|1711.57|1711.42|1711.12|1712.5|1712.09|1708.68|1708.34|6266
1662346800000|2022-09-05 03:00:00|1711.44|1711.14|1712.34|1711.84|1713.11|1712.74|1710.98|1710.56|4398
1662350400000|2022-09-05 04:00:00|1712.24|1711.94|1713.2|1712.7|1714.41|1714.07|1711.77|1711.4|3817
1662354000000|2022-09-05 05:00:00|1713.11|1712.81|1713.52|1713.22|1714.16|1713.8|1711.2|1710.79|5341
1662357600000|2022-09-05 06:00:00|1713.63|1713.13|1711.9|1711.6|1713.65|1713.15|1709.76|1709.36|6951
1662361200000|2022-09-05 07:00:00|1711.83|1711.53|1710.94|1710.64|1712|1711.63|1708.44|1708.14|7722
1662364800000|2022-09-05 08:00:00|1710.95|1710.65|1712.12|1711.82|1714.38|1713.99|1710.92|1710.6|6584
1662368400000|2022-09-05 09:00:00|1712.21|1711.71|1714.37|1714.07|1714.78|1714.48|1710.72|1710.4|6589
1662372000000|2022-09-05 10:00:00|1714.39|1714.09|1714.96|1714.66|1715.99|1715.68|1713.12|1712.73|5752
1662375600000|2022-09-05 11:00:00|1714.97|1714.67|1713.86|1713.56|1715.91|1715.57|1712.73|1712.39|5833
1662379200000|2022-09-05 12:00:00|1713.87|1713.57|1712.88|1712.58|1714.04|1713.71|1711.76|1711.46|6360
1662382800000|2022-09-05 13:00:00|1712.89|1712.59|1712.11|1711.81|1713.87|1713.57|1711.31|1710.94|6228
1662386400000|2022-09-05 14:00:00|1711.98|1711.68|1712.08|1711.58|1712.95|1712.61|1710.61|1710.26|6028
1662390000000|2022-09-05 15:00:00|1712.05|1711.75|1710.64|1710.34|1712.24|1711.86|1710.22|1709.87|5220
1662393600000|2022-09-05 16:00:00|1710.67|1710.37|1712.3|1712|1712.39|1712.03|1710.34|1710|3426
1662397200000|2022-09-05 17:00:00|1712.4|1711.9|1710.61|1710.11|1712.54|1712.16|1710.61|1710.11|1615
1662400800000|2022-09-05 18:00:00|1710.53|1710.23|1708.86|1703.86|1711.06|1710.61|1708.86|1703.86|974
1662415200000|2022-09-05 22:00:00|1710.82|1710.32|1713.2|1712.7|1713.79|1713.33|1710.79|1710.29|2665
1662418800000|2022-09-05 23:00:00|1713.19|1712.69|1714.21|1713.91|1714.7|1714.3|1712.66|1712.22|3334
1662422400000|2022-09-06 00:00:00|1714.15|1713.85|1724.16|1723.86|1727.01|1726.51|1713.81|1713.43|7338
1662426000000|2022-09-06 01:00:00|1724.29|1723.79|1718.68|1718.18|1724.29|1723.79|1717.12|1716.74|7663
1662429600000|2022-09-06 02:00:00|1718.65|1718.15|1719.95|1719.65|1720.49|1719.99|1717.32|1716.96|5642
1662433200000|2022-09-06 03:00:00|1719.96|1719.66|1718.12|1717.62|1720.56|1720.21|1717.37|1716.99|4884
1662436800000|2022-09-06 04:00:00|1718.02|1717.72|1715.93|1715.43|1719.09|1718.7|1715.59|1715.14|5330
1662440400000|2022-09-06 05:00:00|1715.91|1715.41|1718.16|1717.66|1719.5|1719|1715.28|1714.8|6114
1662444000000|2022-09-06 06:00:00|1718.06|1717.56|1720.5|1720|1721.04|1720.71|1716.48|1715.98|7931
1662447600000|2022-09-06 07:00:00|1720.51|1720.01|1715.95|1715.65|1720.51|1720.11|1713.85|1713.55|9511
1662451200000|2022-09-06 08:00:00|1715.91|1715.61|1713.79|1713.29|1716.33|1715.98|1712.99|1712.63|8275
1662454800000|2022-09-06 09:00:00|1713.78|1713.28|1711.67|1711.17|1713.78|1713.28|1711.28|1710.93|7582
1662458400000|2022-09-06 10:00:00|1711.66|1711.16|1713.07|1712.57|1713.37|1713.05|1710.89|1710.5|7895
1662462000000|2022-09-06 11:00:00|1713.05|1712.55|1714.92|1714.42|1715|1714.6|1711.97|1711.67|7896
1662465600000|2022-09-06 12:00:00|1714.91|1714.41|1707.98|1707.68|1715.33|1714.92|1707.15|1706.85|9787
1662469200000|2022-09-06 13:00:00|1708.09|1707.79|1709.14|1708.64|1712|1711.7|1706.13|1705.83|11270
1662472800000|2022-09-06 14:00:00|1707.01|1706.71|1703.88|1703.58|1709.76|1709.4|1702.55|1702.14|12346
1662476400000|2022-09-06 15:00:00|1703.87|1703.57|1703.26|1702.96|1707.55|1707.25|1701.49|1701.16|9984
1662480000000|2022-09-06 16:00:00|1703.27|1702.97|1701.66|1701.36|1704.63|1704.33|1701.27|1700.97|9013
1662483600000|2022-09-06 17:00:00|1701.68|1701.38|1701.22|1700.92|1704.07|1703.7|1700.52|1700.18|7751
1662487200000|2022-09-06 18:00:00|1701.24|1700.94|1700.23|1699.93|1702.33|1701.98|1700.17|1699.82|8179
1662490800000|2022-09-06 19:00:00|1700.35|1700.05|1700.32|1700.02|1702.64|1702.29|1700|1699.7|7614
1662494400000|2022-09-06 20:00:00|1700.31|1700.01|1702.44|1701.94|1702.73|1702.23|1700.25|1699.87|3706
1662501600000|2022-09-06 22:00:00|1702.39|1701.89|1700.84|1700.34|1702.75|1702.36|1700.72|1700.22|2596
1662505200000|2022-09-06 23:00:00|1700.83|1700.33|1703.87|1703.37|1704.26|1703.84|1700.13|1699.72|4319
1662508800000|2022-09-07 00:00:00|1703.91|1703.41|1696.53|1696.03|1704.14|1703.75|1692.85|1692.55|7557
1662512400000|2022-09-07 01:00:00|1696.52|1696.02|1697.31|1696.81|1699.05|1698.63|1694.6|1694.23|7494
1662516000000|2022-09-07 02:00:00|1697.29|1696.79|1695.45|1694.95|1698|1697.6|1694.72|1694.31|6825
1662519600000|2022-09-07 03:00:00|1695.43|1694.93|1693.75|1693.25|1696.1|1695.65|1692.72|1692.22|6556
1662523200000|2022-09-07 04:00:00|1693.61|1693.31|1694.03|1693.53|1695.04|1694.58|1691.67|1691.17|5998
1662526800000|2022-09-07 05:00:00|1694.11|1693.61|1696.56|1696.06|1696.63|1696.24|1693.76|1693.38|5755
1662530400000|2022-09-07 06:00:00|1696.5|1696|1699.28|1698.98|1700.01|1699.61|1694.46|1694.05|7724
1662534000000|2022-09-07 07:00:00|1699.39|1698.89|1703.52|1703.02|1704.01|1703.57|1696.73|1696.4|9426
1662537600000|2022-09-07 08:00:00|1703.44|1703.14|1704.32|1704.02|1705.78|1705.37|1701.97|1701.67|8242
1662541200000|2022-09-07 09:00:00|1704.42|1703.92|1707.21|1706.91|1707.39|1707.09|1704.15|1703.76|7590
1662544800000|2022-09-07 10:00:00|1707.18|1706.88|1703.08|1702.58|1707.28|1706.98|1702.77|1702.43|7183
1662548400000|2022-09-07 11:00:00|1702.89|1702.59|1701.32|1701.02|1704.56|1704.17|1700.52|1700.12|8231
1662552000000|2022-09-07 12:00:00|1701.31|1701.01|1700.48|1700.18|1704.47|1704.13|1699.22|1698.82|9152
1662555600000|2022-09-07 13:00:00|1700.45|1700.15|1704.27|1703.97|1704.75|1704.35|1697.28|1696.9|10280
1662559200000|2022-09-07 14:00:00|1704.29|1703.99|1711.83|1711.53|1713.75|1713.36|1702.46|1702.16|11525
1662562800000|2022-09-07 15:00:00|1711.86|1711.56|1710.7|1710.4|1713.78|1713.38|1709.72|1709.42|8400
1662566400000|2022-09-07 16:00:00|1710.68|1710.38|1715.02|1714.72|1715.24|1714.88|1709.74|1709.43|7089
1662570000000|2022-09-07 17:00:00|1715.32|1715.02|1717.26|1716.76|1719.55|1719.18|1714.38|1713.98|7978
1662573600000|2022-09-07 18:00:00|1717.16|1716.86|1714.96|1714.66|1717.33|1716.97|1714.35|1714.03|6138
1662577200000|2022-09-07 19:00:00|1714.95|1714.65|1717.56|1717.26|1717.99|1717.62|1714.45|1714.15|6347
1662580800000|2022-09-07 20:00:00|1717.57|1717.27|1718.33|1717.83|1719.81|1719.31|1716.68|1716.28|3661
1662588000000|2022-09-07 22:00:00|1718.55|1718.05|1718.43|1717.93|1719.39|1718.89|1717.83|1717.46|2803
1662591600000|2022-09-07 23:00:00|1718.42|1717.92|1716.79|1716.49|1718.43|1717.93|1716.3|1715.94|3450
1662595200000|2022-09-08 00:00:00|1716.82|1716.52|1715.94|1715.44|1717.56|1717.19|1715.73|1715.33|6329
1662598800000|2022-09-08 01:00:00|1715.96|1715.46|1715.65|1715.35|1719.71|1719.27|1715.46|1715.11|8409
1662602400000|2022-09-08 02:00:00|1715.61|1715.31|1715.25|1714.95|1715.98|1715.55|1713.72|1713.34|6313
1662606000000|2022-09-08 03:00:00|1715.23|1714.93|1714.76|1714.26|1716.35|1715.91|1714|1713.5|6149
1662609600000|2022-09-08 04:00:00|1714.75|1714.25|1714.95|1714.45|1717.11|1716.64|1714.12|1713.72|5161
1662613200000|2022-09-08 05:00:00|1714.87|1714.57|1716.48|1715.98|1717.65|1717.31|1714.73|1714.35|6179
1662616800000|2022-09-08 06:00:00|1716.49|1715.99|1719.83|1719.53|1720.01|1719.69|1715.68|1715.27|8565
1662620400000|2022-09-08 07:00:00|1719.81|1719.51|1717.82|1717.52|1723.11|1722.76|1717.69|1717.32|9397
1662624000000|2022-09-08 08:00:00|1717.85|1717.55|1718.3|1718|1719.83|1719.47|1716.39|1716.09|8410
1662627600000|2022-09-08 09:00:00|1718.27|1717.97|1720.84|1720.54|1721.68|1721.27|1718.17|1717.87|7532
1662631200000|2022-09-08 10:00:00|1720.82|1720.52|1723.92|1723.42|1725.49|1725.19|1719.44|1719.04|7503
1662634800000|2022-09-08 11:00:00|1723.88|1723.38|1724.01|1723.71|1728.41|1728.11|1722.61|1722.22|8327
1662638400000|2022-09-08 12:00:00|1724.21|1723.91|1715.98|1715.68|1726.9|1726.54|1714.05|1713.75|12265
1662642000000|2022-09-08 13:00:00|1715.95|1715.65|1711.8|1711.3|1717.05|1716.67|1709.9|1709.6|13467
1662645600000|2022-09-08 14:00:00|1711.69|1711.39|1707.97|1707.67|1711.74|1711.4|1704.12|1703.82|12525
1662649200000|2022-09-08 15:00:00|1707.95|1707.65|1707.42|1707.12|1709.47|1709.09|1706.26|1705.96|9627
1662652800000|2022-09-08 16:00:00|1707.43|1707.13|1706.41|1705.91|1707.97|1707.67|1705.01|1704.6|9676
1662656400000|2022-09-08 17:00:00|1706.37|1706.07|1709.67|1709.17|1711.98|1711.62|1706.07|1705.64|7874
1662660000000|2022-09-08 18:00:00|1709.66|1709.16|1707.48|1707.18|1710.28|1709.97|1707.35|1707|7110
1662663600000|2022-09-08 19:00:00|1707.47|1707.17|1707.11|1706.81|1709.34|1708.96|1706.9|1706.6|6950
1662667200000|2022-09-08 20:00:00|1707.08|1706.78|1708.58|1708.08|1709.54|1709.19|1706.99|1706.69|3771
1662674400000|2022-09-08 22:00:00|1708.99|1708.49|1709.6|1709.1|1709.84|1709.44|1708.75|1708.25|1794
1662678000000|2022-09-08 23:00:00|1709.65|1709.15|1711.02|1710.52|1711.34|1710.84|1709.49|1708.99|2424
1662681600000|2022-09-09 00:00:00|1711.04|1710.54|1713.92|1713.42|1715.54|1715.13|1709.98|1709.6|5734
1662685200000|2022-09-09 01:00:00|1713.9|1713.4|1717.07|1716.77|1717.28|1716.86|1713.54|1713.04|6305
1662688800000|2022-09-09 02:00:00|1717.08|1716.78|1719.11|1718.61|1719.23|1718.81|1716.5|1716.05|5478
1662692400000|2022-09-09 03:00:00|1719.12|1718.62|1719.59|1719.09|1720.97|1720.47|1718.85|1718.42|5837
1662696000000|2022-09-09 04:00:00|1719.61|1719.11|1721.72|1721.22|1722.11|1721.61|1719.21|1718.84|5407
1662699600000|2022-09-09 05:00:00|1721.71|1721.21|1719.75|1719.25|1722.34|1721.84|1719.17|1718.73|5413
1662703200000|2022-09-09 06:00:00|1719.76|1719.26|1722.7|1722.4|1723.16|1722.81|1718.45|1718.01|7594
1662706800000|2022-09-09 07:00:00|1722.68|1722.38|1727.48|1727.18|1729.83|1729.35|1722.26|1721.96|9874
1662710400000|2022-09-09 08:00:00|1727.45|1727.15|1728.83|1728.53|1729.49|1729.15|1726.81|1726.43|8813
1662714000000|2022-09-09 09:00:00|1728.75|1728.45|1727.64|1727.14|1729.26|1728.82|1725.46|1725.14|7941
1662717600000|2022-09-09 10:00:00|1727.51|1727.21|1727.11|1726.81|1729.65|1729.33|1726.2|1725.79|8082
1662721200000|2022-09-09 11:00:00|1727.1|1726.8|1721.27|1720.77|1728.76|1728.3|1720.08|1719.58|9272
1662724800000|2022-09-09 12:00:00|1721.26|1720.76|1718.94|1718.64|1722.73|1722.43|1718.65|1718.3|10099
1662728400000|2022-09-09 13:00:00|1719.06|1718.76|1713.74|1713.24|1719.84|1719.54|1711.56|1711.26|11605
1662732000000|2022-09-09 14:00:00|1713.75|1713.25|1714.69|1714.39|1717.67|1717.37|1712.52|1712.08|10440
1662735600000|2022-09-09 15:00:00|1714.76|1714.46|1717.05|1716.75|1718.83|1718.53|1713.6|1713.3|8328
1662739200000|2022-09-09 16:00:00|1717.03|1716.73|1720.35|1719.85|1720.59|1720.25|1715.19|1714.81|7161
1662742800000|2022-09-09 17:00:00|1720.25|1719.95|1716.65|1716.35|1720.45|1720.14|1716.45|1716.07|5588
1662746400000|2022-09-09 18:00:00|1716.67|1716.37|1715.9|1715.6|1716.75|1716.38|1714.78|1714.4|4593
1662750000000|2022-09-09 19:00:00|1715.89|1715.59|1715.91|1715.61|1716.66|1716.24|1714.83|1714.45|4641
1662753600000|2022-09-09 20:00:00|1715.84|1715.54|1717.86|1717.36|1718.41|1717.91|1715.58|1715.22|3007
1662933600000|2022-09-11 22:00:00|1718.63|1718.13|1717.83|1717.33|1719.44|1719.04|1717.08|1716.58|1795
1662937200000|2022-09-11 23:00:00|1719.9|1719.4|1718.76|1718.26|1719.9|1719.4|1717.94|1717.47|3078
1662940800000|2022-09-12 00:00:00|1718.74|1718.24|1717.25|1716.75|1719.07|1718.57|1716.51|1716.11|5288
1662944400000|2022-09-12 01:00:00|1717.28|1716.78|1716.9|1716.4|1719.05|1718.63|1716.02|1715.64|5050
1662948000000|2022-09-12 02:00:00|1716.92|1716.42|1714.21|1713.71|1717.01|1716.54|1713.36|1712.86|5168
1662951600000|2022-09-12 03:00:00|1714.19|1713.69|1713.94|1713.44|1714.54|1714.13|1712.47|1712.08|4834
1662955200000|2022-09-12 04:00:00|1713.93|1713.43|1713.18|1712.68|1714.06|1713.67|1712.22|1711.77|4625
1662958800000|2022-09-12 05:00:00|1713.19|1712.69|1713.51|1713.01|1715.99|1715.61|1712.37|1711.96|5455
1662962400000|2022-09-12 06:00:00|1713.44|1712.94|1720.88|1720.38|1721.11|1720.72|1712.41|1711.98|8233
1662966000000|2022-09-12 07:00:00|1720.89|1720.39|1724.6|1724.3|1726.87|1726.37|1719.54|1719.14|10153
1662969600000|2022-09-12 08:00:00|1724.75|1724.45|1726|1725.7|1726.11|1725.76|1722.1|1721.77|9453
1662973200000|2022-09-12 09:00:00|1725.98|1725.68|1725.45|1725.15|1727.67|1727.37|1724.59|1724.28|8696
1662976800000|2022-09-12 10:00:00|1725.47|1725.17|1727.43|1727.13|1727.82|1727.45|1723.61|1723.21|8124
1662980400000|2022-09-12 11:00:00|1727.44|1727.14|1729.84|1729.54|1730.18|1729.78|1726.18|1725.85|8528
1662984000000|2022-09-12 12:00:00|1729.91|1729.61|1729.92|1729.62|1734.12|1733.76|1727.35|1726.94|11051
1662987600000|2022-09-12 13:00:00|1729.96|1729.66|1726.07|1725.77|1732.84|1732.54|1723.87|1723.57|11385
1662991200000|2022-09-12 14:00:00|1726.06|1725.76|1730.27|1729.97|1730.75|1730.45|1725.88|1725.58|10371
1662994800000|2022-09-12 15:00:00|1730.39|1730.09|1734.42|1734.12|1735.45|1735.05|1728.6|1728.28|9644
1662998400000|2022-09-12 16:00:00|1734.51|1734.01|1732.03|1731.73|1735.12|1734.76|1730.52|1730.14|8465
1663002000000|2022-09-12 17:00:00|1732.04|1731.74|1729.03|1728.73|1732.19|1731.81|1728.54|1728.18|7053
1663005600000|2022-09-12 18:00:00|1729.05|1728.75|1727.1|1726.8|1729.27|1728.92|1723.94|1723.59|7865
1663009200000|2022-09-12 19:00:00|1727.09|1726.79|1724.68|1724.38|1727.28|1726.88|1724.53|1724.21|6384
1663012800000|2022-09-12 20:00:00|1724.66|1724.36|1724.65|1724.15|1726.53|1726.1|1724.47|1723.97|2555
1663020000000|2022-09-12 22:00:00|1725.08|1724.58|1725.53|1725.03|1725.9|1725.4|1724.68|1724.25|2458
1663023600000|2022-09-12 23:00:00|1725.55|1725.05|1725.62|1725.12|1726.74|1726.36|1724.35|1723.85|2638
1663027200000|2022-09-13 00:00:00|1725.61|1725.11|1725.09|1724.59|1727.95|1727.5|1724.85|1724.35|5505
1663030800000|2022-09-13 01:00:00|1725.11|1724.61|1723.89|1723.59|1725.5|1725.1|1721.15|1720.71|7904
1663034400000|2022-09-13 02:00:00|1723.92|1723.62|1722.57|1722.07|1724.22|1723.72|1720.95|1720.55|5227
1663038000000|2022-09-13 03:00:00|1722.56|1722.06|1721.69|1721.19|1723.34|1722.98|1721.2|1720.81|4491
1663041600000|2022-09-13 04:00:00|1721.72|1721.22|1722.33|1721.83|1722.88|1722.51|1720.62|1720.15|3800
1663045200000|2022-09-13 05:00:00|1722.32|1721.82|1721.89|1721.39|1723.22|1722.72|1720.3|1719.82|4873
1663048800000|2022-09-13 06:00:00|1721.97|1721.47|1723.33|1722.83|1725.34|1724.99|1721.62|1721.12|7712
1663052400000|2022-09-13 07:00:00|1723.32|1722.82|1724.13|1723.83|1725.66|1725.33|1722.72|1722.42|8840
1663056000000|2022-09-13 08:00:00|1724.17|1723.87|1725.68|1725.18|1726.4|1726.04|1722.1|1721.76|7534
1663059600000|2022-09-13 09:00:00|1725.67|1725.17|1726.98|1726.68|1728.49|1728.13|1725.19|1724.88|7957
1663063200000|2022-09-13 10:00:00|1727.01|1726.71|1728.38|1728.08|1728.7|1728.36|1724.67|1724.32|7662
1663066800000|2022-09-13 11:00:00|1728.42|1728.12|1730.07|1729.57|1731.71|1731.41|1728.39|1728.04|8152
1663070400000|2022-09-13 12:00:00|1730.06|1729.56|1704.15|1703.65|1732.41|1731.69|1703.46|1702.97|12330
1663074000000|2022-09-13 13:00:00|1704.03|1703.53|1706.78|1706.48|1709.8|1709.5|1697.25|1696.95|13782
1663077600000|2022-09-13 14:00:00|1706.87|1706.57|1706.17|1705.87|1708.8|1708.5|1703.86|1703.56|11863
1663081200000|2022-09-13 15:00:00|1706.22|1705.92|1701.23|1700.93|1707.57|1707.22|1700.99|1700.69|9792
1663084800000|2022-09-13 16:00:00|1701.22|1700.92|1705.85|1705.35|1706.05|1705.75|1700.79|1700.49|8532
1663088400000|2022-09-13 17:00:00|1705.7|1705.4|1703.95|1703.65|1707.6|1707.24|1703.57|1703.17|7895
1663092000000|2022-09-13 18:00:00|1703.89|1703.59|1703.3|1703|1705.89|1705.52|1703.13|1702.73|7790
1663095600000|2022-09-13 19:00:00|1703.27|1702.97|1702.7|1702.4|1704.01|1703.61|1701.32|1700.99|7171
1663099200000|2022-09-13 20:00:00|1702.64|1702.34|1702.43|1701.93|1703.64|1703.24|1701.78|1701.38|3269
1663106400000|2022-09-13 22:00:00|1701.81|1701.31|1702.32|1701.82|1703.32|1702.82|1700.94|1700.44|3294
1663110000000|2022-09-13 23:00:00|1702.33|1701.83|1702.45|1701.95|1703.45|1702.95|1701.66|1701.16|3829
1663113600000|2022-09-14 00:00:00|1702.43|1701.93|1700.54|1700.24|1703.53|1703.06|1698.71|1698.36|7252
1663117200000|2022-09-14 01:00:00|1700.45|1700.15|1700.41|1699.91|1701.8|1701.5|1697.58|1697.08|7967
1663120800000|2022-09-14 02:00:00|1700.44|1699.94|1702.02|1701.52|1703.95|1703.56|1700.08|1699.72|6156
1663124400000|2022-09-14 03:00:00|1702|1701.5|1700.74|1700.24|1702.92|1702.53|1700.49|1699.99|5157
1663128000000|2022-09-14 04:00:00|1700.79|1700.29|1704.33|1703.83|1705.57|1705.07|1699.46|1699.11|6138
1663131600000|2022-09-14 05:00:00|1704.35|1703.85|1701.96|1701.46|1704.81|1704.31|1701.46|1701.02|6843
1663135200000|2022-09-14 06:00:00|1701.99|1701.49|1701.23|1700.73|1703.53|1703.03|1700.53|1700.15|9045
1663138800000|2022-09-14 07:00:00|1701.11|1700.81|1703.4|1703.1|1704.51|1704.17|1699.08|1698.75|10349
1663142400000|2022-09-14 08:00:00|1703.34|1703.04|1704.62|1704.32|1706.42|1706.07|1703.22|1702.92|9390
1663146000000|2022-09-14 09:00:00|1704.59|1704.29|1705.16|1704.86|1705.71|1705.38|1702.68|1702.35|8447
1663149600000|2022-09-14 10:00:00|1705.14|1704.64|1703.9|1703.4|1706.34|1705.92|1703.65|1703.31|7748
1663153200000|2022-09-14 11:00:00|1703.89|1703.39|1701.83|1701.53|1705.3|1704.96|1701.3|1700.92|8781
1663156800000|2022-09-14 12:00:00|1701.8|1701.5|1706.08|1705.78|1707.24|1706.94|1699.51|1699.01|10963
1663160400000|2022-09-14 13:00:00|1706.04|1705.74|1703.78|1703.48|1707.24|1706.94|1703.17|1702.78|11063
1663164000000|2022-09-14 14:00:00|1703.7|1703.4|1706.49|1706.19|1706.68|1706.38|1702.11|1701.81|10665
1663167600000|2022-09-14 15:00:00|1706.52|1706.22|1703.84|1703.54|1707.01|1706.7|1702.51|1702.21|9008
1663171200000|2022-09-14 16:00:00|1703.92|1703.62|1701.49|1701.19|1704.12|1703.76|1701.22|1700.84|7277
1663174800000|2022-09-14 17:00:00|1701.5|1701.2|1697.96|1697.46|1701.71|1701.3|1697.78|1697.41|7534
1663178400000|2022-09-14 18:00:00|1697.94|1697.44|1695.28|1694.98|1698.27|1697.9|1695.2|1694.83|7680
1663182000000|2022-09-14 19:00:00|1695.32|1695.02|1695.84|1695.54|1696.25|1695.92|1693.84|1693.47|7568
1663185600000|2022-09-14 20:00:00|1695.83|1695.53|1697.59|1697.09|1698.12|1697.62|1695.45|1695.13|3381
1663192800000|2022-09-14 22:00:00|1697.81|1697.31|1697.89|1697.39|1698.13|1697.63|1696.8|1696.43|2541
1663196400000|2022-09-14 23:00:00|1697.84|1697.34|1697.87|1697.37|1698.58|1698.18|1697.28|1696.81|2679
1663200000000|2022-09-15 00:00:00|1697.77|1697.47|1695.83|1695.53|1698.13|1697.71|1695.52|1695.1|4053
1663203600000|2022-09-15 01:00:00|1695.7|1695.4|1696.32|1695.82|1696.82|1696.36|1693.91|1693.45|6048
1663207200000|2022-09-15 02:00:00|1696.31|1695.81|1693.9|1693.4|1696.86|1696.46|1693.48|1693.05|5665
1663210800000|2022-09-15 03:00:00|1693.89|1693.39|1693.05|1692.55|1693.92|1693.53|1690.86|1690.56|4991
1663214400000|2022-09-15 04:00:00|1693.07|1692.57|1687.76|1687.26|1693.6|1693.23|1687.06|1686.76|4470
1663218000000|2022-09-15 05:00:00|1687.72|1687.22|1689.26|1688.76|1690.01|1689.57|1686.26|1685.89|6379
1663221600000|2022-09-15 06:00:00|1689.19|1688.69|1688.1|1687.8|1689.96|1689.6|1687.13|1686.74|6409
1663225200000|2022-09-15 07:00:00|1688.01|1687.71|1690.05|1689.75|1690.07|1689.77|1685.89|1685.5|7859
1663228800000|2022-09-15 08:00:00|1690|1689.7|1687.56|1687.26|1690.22|1689.92|1686.5|1686.11|7900
1663232400000|2022-09-15 09:00:00|1687.55|1687.25|1689.79|1689.49|1690.45|1690.05|1686.45|1686.14|7132
1663236000000|2022-09-15 10:00:00|1689.77|1689.47|1686.66|1686.36|1691.56|1691.18|1686.01|1685.64|7651
1663239600000|2022-09-15 11:00:00|1686.65|1686.35|1686.56|1686.26|1687.7|1687.3|1684.67|1684.37|8034
1663243200000|2022-09-15 12:00:00|1686.54|1686.24|1687.81|1687.51|1692.57|1692.25|1682.97|1682.47|11364
1663246800000|2022-09-15 13:00:00|1687.74|1687.44|1690.45|1689.95|1690.49|1690.08|1680.65|1680.35|11950
1663250400000|2022-09-15 14:00:00|1690.37|1690.07|1668.62|1668.32|1691.2|1690.78|1663.85|1663.51|11820
1663254000000|2022-09-15 15:00:00|1668.6|1668.3|1664.62|1664.32|1671.67|1671.33|1663.95|1663.65|11171
1663257600000|2022-09-15 16:00:00|1664.63|1664.33|1665.08|1664.78|1666.94|1666.56|1660.57|1660.27|9236
1663261200000|2022-09-15 17:00:00|1665.09|1664.79|1665.97|1665.47|1669.6|1669.23|1665|1664.7|7791
1663264800000|2022-09-15 18:00:00|1665.96|1665.46|1663.57|1663.27|1666.58|1666.2|1662.94|1662.61|7330
1663268400000|2022-09-15 19:00:00|1663.56|1663.26|1664.1|1663.8|1665.01|1664.71|1661.73|1661.41|8153
1663272000000|2022-09-15 20:00:00|1664.08|1663.78|1665.25|1664.75|1665.59|1665.12|1663.59|1663.25|4035
1663279200000|2022-09-15 22:00:00|1665.51|1665.01|1662.98|1662.48|1665.82|1665.32|1662.25|1661.75|3112
1663282800000|2022-09-15 23:00:00|1663.02|1662.52|1662.58|1662.28|1663.69|1663.21|1661.66|1661.16|3407
1663286400000|2022-09-16 00:00:00|1662.55|1662.25|1665.88|1665.38|1666.71|1666.27|1662.46|1662.12|6183
1663290000000|2022-09-16 01:00:00|1665.89|1665.39|1661.86|1661.36|1668.02|1667.52|1661.46|1661.04|7468
1663293600000|2022-09-16 02:00:00|1661.85|1661.35|1664.08|1663.58|1664.16|1663.68|1661.85|1661.35|6173
1663297200000|2022-09-16 03:00:00|1664.07|1663.57|1664.73|1664.23|1664.74|1664.24|1662.54|1662.04|5025
1663300800000|2022-09-16 04:00:00|1664.72|1664.22|1664.45|1663.95|1665.81|1665.31|1663.94|1663.53|3756
1663304400000|2022-09-16 05:00:00|1664.43|1663.93|1663.06|1662.76|1664.75|1664.45|1662.92|1662.54|5527
1663308000000|2022-09-16 06:00:00|1663.18|1662.68|1660.31|1660.01|1664.5|1664.05|1659.73|1659.3|9156
1663311600000|2022-09-16 07:00:00|1660.32|1660.02|1655.99|1655.69|1663.01|1662.6|1654.62|1654.24|10240
1663315200000|2022-09-16 08:00:00|1656|1655.7|1659.47|1658.97|1660.34|1659.94|1654.39|1654|9423
1663318800000|2022-09-16 09:00:00|1659.46|1658.96|1659.91|1659.41|1666.54|1666.04|1659.15|1658.72|8778
1663322400000|2022-09-16 10:00:00|1659.92|1659.42|1666.25|1665.95|1666.96|1666.66|1658.31|1657.96|7622
1663326000000|2022-09-16 11:00:00|1666.23|1665.93|1665.72|1665.22|1668.15|1667.78|1663.79|1663.39|8376
1663329600000|2022-09-16 12:00:00|1665.53|1665.23|1660.56|1660.26|1665.89|1665.49|1659.44|1659.09|10459
1663333200000|2022-09-16 13:00:00|1660.54|1660.24|1665.43|1664.93|1665.8|1665.5|1657.37|1657.07|11328
1663336800000|2022-09-16 14:00:00|1665.96|1665.46|1677.22|1676.92|1680.67|1680.37|1665.23|1664.84|18025
1663340400000|2022-09-16 15:00:00|1677.28|1676.98|1674.17|1673.87|1679.04|1678.72|1673.55|1673.25|15446
1663344000000|2022-09-16 16:00:00|1674.08|1673.78|1673.36|1673.06|1674.95|1674.6|1672.59|1672.25|10033
1663347600000|2022-09-16 17:00:00|1673.34|1673.04|1671.62|1671.32|1675.96|1675.66|1671.31|1670.96|8744
1663351200000|2022-09-16 18:00:00|1671.72|1671.42|1675.99|1675.69|1676.62|1676.27|1671.65|1671.26|8954
1663354800000|2022-09-16 19:00:00|1675.98|1675.68|1673.54|1673.04|1677.96|1677.63|1673.26|1672.76|10011
1663358400000|2022-09-16 20:00:00|1673.48|1672.98|1675.69|1675.19|1677.89|1676.23|1673.34|1671.07|3554
1663538400000|2022-09-18 22:00:00|1675.31|1674.81|1678.65|1678.15|1679.1|1678.69|1674.31|1673.81|2969
1663542000000|2022-09-18 23:00:00|1678.68|1678.18|1678.27|1677.77|1680.32|1679.91|1677.7|1677.2|4029
1663545600000|2022-09-19 00:00:00|1678.24|1677.74|1676.23|1675.73|1679.05|1678.7|1676.1|1675.66|5270
1663549200000|2022-09-19 01:00:00|1676.29|1675.79|1672.07|1671.57|1677.21|1676.82|1671.51|1671.05|6968
1663552800000|2022-09-19 02:00:00|1672.08|1671.58|1671.84|1671.34|1672.23|1671.8|1668.37|1668.01|6901
1663556400000|2022-09-19 03:00:00|1671.74|1671.44|1669.56|1669.06|1671.82|1671.47|1668.72|1668.3|4529
1663560000000|2022-09-19 04:00:00|1669.55|1669.05|1668.75|1668.45|1669.61|1669.22|1666.98|1666.65|4363
1663563600000|2022-09-19 05:00:00|1668.74|1668.44|1667.95|1667.45|1670.05|1669.64|1667.53|1667.15|6166
1663567200000|2022-09-19 06:00:00|1668.07|1667.57|1666.28|1665.98|1668.07|1667.57|1665.03|1664.69|9108
1663570800000|2022-09-19 07:00:00|1666.24|1665.94|1663.04|1662.74|1666.31|1666|1659.84|1659.54|9959
1663574400000|2022-09-19 08:00:00|1662.96|1662.66|1662.87|1662.37|1667.06|1666.76|1661.15|1660.77|9204
1663578000000|2022-09-19 09:00:00|1662.77|1662.47|1664.16|1663.66|1665.36|1664.95|1662.48|1662.18|7184
1663581600000|2022-09-19 10:00:00|1664.07|1663.77|1665.29|1664.99|1666.12|1665.78|1662.37|1662.07|8225
1663585200000|2022-09-19 11:00:00|1665.3|1665|1662.14|1661.84|1666.3|1666|1660.87|1660.55|10020
1663588800000|2022-09-19 12:00:00|1662.19|1661.89|1665.1|1664.8|1667.86|1667.56|1661.56|1661.23|12710
1663592400000|2022-09-19 13:00:00|1665.09|1664.79|1664.86|1664.56|1668.46|1668.16|1662.46|1662.16|13895
1663596000000|2022-09-19 14:00:00|1664.99|1664.49|1672.18|1671.88|1673.32|1672.99|1663.65|1663.34|14526
1663599600000|2022-09-19 15:00:00|1672.28|1671.98|1670.88|1670.58|1675.6|1675.26|1670.8|1670.39|11636
1663603200000|2022-09-19 16:00:00|1671|1670.5|1670.98|1670.68|1672.32|1672|1669.77|1669.41|8635
1663606800000|2022-09-19 17:00:00|1670.97|1670.67|1670.98|1670.68|1671.68|1671.38|1669.07|1668.7|7871
1663610400000|2022-09-19 18:00:00|1671.08|1670.78|1671.28|1670.98|1672.35|1671.95|1669.88|1669.58|6928
1663614000000|2022-09-19 19:00:00|1671.25|1670.95|1674.79|1674.49|1675.06|1674.73|1671.25|1670.95|7106
1663617600000|2022-09-19 20:00:00|1674.7|1674.4|1676.16|1675.66|1676.32|1675.84|1674.42|1674.12|3324
1663624800000|2022-09-19 22:00:00|1676.19|1675.69|1675.89|1675.39|1676.42|1676.02|1675.42|1675.05|2799
1663628400000|2022-09-19 23:00:00|1675.88|1675.38|1675.99|1675.69|1676.29|1675.8|1675.11|1674.68|3864
1663632000000|2022-09-20 00:00:00|1675.98|1675.68|1676.44|1675.94|1679.77|1679.47|1675.5|1675.11|8559
1663635600000|2022-09-20 01:00:00|1676.4|1675.9|1674.65|1674.35|1677.27|1676.86|1673.7|1673.2|9939
1663639200000|2022-09-20 02:00:00|1674.66|1674.36|1677.03|1676.53|1678.04|1677.66|1674.64|1674.25|7783
1663642800000|2022-09-20 03:00:00|1677|1676.5|1677.3|1676.8|1678.23|1677.8|1676.08|1675.7|6164
1663646400000|2022-09-20 04:00:00|1677.32|1676.82|1673.82|1673.32|1677.52|1677.14|1673.49|1673.06|5163
1663650000000|2022-09-20 05:00:00|1673.73|1673.43|1671.01|1670.51|1673.75|1673.45|1670.74|1670.24|6871
1663653600000|2022-09-20 06:00:00|1671.04|1670.74|1673.18|1672.88|1675.1|1674.71|1670.49|1670.13|11948
1663657200000|2022-09-20 07:00:00|1673.2|1672.9|1672.76|1672.46|1676.13|1675.81|1672.17|1671.8|13613
1663660800000|2022-09-20 08:00:00|1672.69|1672.39|1669.12|1668.82|1672.71|1672.41|1668.22|1667.84|10622
1663664400000|2022-09-20 09:00:00|1669.13|1668.83|1668.1|1667.6|1670.51|1670.21|1666.79|1666.49|10981
1663668000000|2022-09-20 10:00:00|1668.05|1667.75|1668.72|1668.42|1669.94|1669.57|1666.31|1665.96|8933
1663671600000|2022-09-20 11:00:00|1668.77|1668.47|1669.01|1668.71|1670.54|1670.14|1666.68|1666.28|9688
1663675200000|2022-09-20 12:00:00|1669.09|1668.79|1668.05|1667.75|1669.56|1669.19|1665.43|1665.11|13677
1663678800000|2022-09-20 13:00:00|1668|1667.7|1665.37|1665.07|1669.12|1668.77|1660.16|1659.79|16522
1663682400000|2022-09-20 14:00:00|1665.38|1665.08|1665.56|1665.26|1666.43|1666.13|1660.92|1660.56|16346
1663686000000|2022-09-20 15:00:00|1665.53|1665.23|1665.79|1665.49|1667.1|1666.8|1664.32|1664.02|12082
1663689600000|2022-09-20 16:00:00|1665.77|1665.47|1664.19|1663.89|1666.13|1665.73|1663.38|1663.03|9485
1663693200000|2022-09-20 17:00:00|1664.2|1663.9|1665.18|1664.88|1666.5|1666.1|1661.8|1661.38|10779
1663696800000|2022-09-20 18:00:00|1665.16|1664.86|1664.18|1663.88|1666.14|1665.79|1663.13|1662.76|8991
1663700400000|2022-09-20 19:00:00|1664.13|1663.83|1665.32|1664.82|1666.64|1666.24|1663.68|1663.38|9436
1663704000000|2022-09-20 20:00:00|1665.24|1664.94|1665.25|1664.75|1665.92|1665.57|1664.41|1664.03|4062
1663711200000|2022-09-20 22:00:00|1665.2|1664.9|1665.47|1664.97|1665.6|1665.1|1664.36|1663.91|2445
1663714800000|2022-09-20 23:00:00|1665.48|1664.98|1666.72|1666.22|1667.01|1666.61|1665.34|1664.96|2957
1663718400000|2022-09-21 00:00:00|1666.71|1666.21|1664.3|1663.8|1667.8|1667.42|1663.92|1663.56|6405
1663722000000|2022-09-21 01:00:00|1664.32|1663.82|1665.07|1664.57|1665.7|1665.2|1663.81|1663.34|8419
1663725600000|2022-09-21 02:00:00|1665.03|1664.53|1665.27|1664.77|1666.8|1666.33|1664.43|1663.94|7180
1663729200000|2022-09-21 03:00:00|1665.28|1664.78|1664.03|1663.73|1665.87|1665.37|1663.1|1662.71|5352
1663732800000|2022-09-21 04:00:00|1664.01|1663.71|1662.34|1661.84|1664.11|1663.71|1661.99|1661.52|4332
1663736400000|2022-09-21 05:00:00|1662.35|1661.85|1666.2|1665.7|1666.7|1666.31|1662.04|1661.68|6905
1663740000000|2022-09-21 06:00:00|1666.21|1665.71|1671.68|1671.18|1676.59|1676.09|1665.24|1664.74|15272
1663743600000|2022-09-21 07:00:00|1671.7|1671.2|1671.33|1670.83|1674.2|1673.7|1670.87|1670.37|13239
1663747200000|2022-09-21 08:00:00|1671.24|1670.74|1671.51|1671.01|1672.57|1672.07|1669.74|1669.24|9385
1663750800000|2022-09-21 09:00:00|1671.45|1670.95|1673.58|1673.28|1675.23|1674.88|1671.19|1670.69|8707
1663754400000|2022-09-21 10:00:00|1673.59|1673.29|1674.8|1674.3|1676.48|1676.1|1673.44|1673.09|7574
1663758000000|2022-09-21 11:00:00|1674.71|1674.41|1675.37|1675.07|1677.84|1677.54|1673.23|1672.84|9673
1663761600000|2022-09-21 12:00:00|1675.38|1675.08|1674.44|1674.14|1676.56|1676.26|1672.94|1672.64|12280
1663765200000|2022-09-21 13:00:00|1674.41|1674.11|1672.37|1671.87|1675.3|1675|1671.71|1671.38|14154
1663768800000|2022-09-21 14:00:00|1672.26|1671.76|1668.32|1668.02|1673.32|1672.92|1666.44|1666.14|14903
1663772400000|2022-09-21 15:00:00|1668.36|1668.06|1667.73|1667.43|1669.28|1668.9|1665.95|1665.65|11034
1663776000000|2022-09-21 16:00:00|1667.74|1667.44|1665.49|1665.19|1668.15|1667.75|1665.14|1664.78|7482
1663779600000|2022-09-21 17:00:00|1665.48|1665.18|1669.11|1668.61|1671.17|1670.72|1665.08|1664.7|9152
1663783200000|2022-09-21 18:00:00|1669.12|1668.62|1686.27|1685.77|1688.41|1687.91|1654.24|1653.74|25269
1663786800000|2022-09-21 19:00:00|1686.34|1685.84|1672.76|1672.26|1688.07|1687.57|1670.39|1669.89|19937
1663790400000|2022-09-21 20:00:00|1672.73|1672.23|1674.1|1673.6|1675.13|1674.66|1672.46|1670.95|5603
1663797600000|2022-09-21 22:00:00|1674.05|1673.55|1671.4|1670.9|1675.66|1673.63|1670.55|1669.81|3885
1663801200000|2022-09-21 23:00:00|1671.41|1670.91|1667.39|1666.89|1671.98|1671.53|1666.18|1665.68|4766
1663804800000|2022-09-22 00:00:00|1667.4|1666.9|1660.9|1660.4|1667.61|1667.11|1660.75|1660.25|9735
1663808400000|2022-09-22 01:00:00|1660.85|1660.35|1660.24|1659.74|1661.19|1660.75|1657.05|1656.55|12473
1663812000000|2022-09-22 02:00:00|1660.12|1659.62|1664.04|1663.54|1665.31|1664.81|1658.44|1657.97|10788
1663815600000|2022-09-22 03:00:00|1664.06|1663.56|1660.86|1660.36|1664.13|1663.63|1660.15|1659.65|9878
1663819200000|2022-09-22 04:00:00|1660.84|1660.34|1660.77|1660.27|1662.08|1661.58|1659.62|1659.12|6723
1663822800000|2022-09-22 05:00:00|1660.78|1660.28|1661.36|1660.86|1664.02|1663.52|1660.44|1659.94|8395
1663826400000|2022-09-22 06:00:00|1661.35|1660.85|1659.42|1659.12|1663.32|1662.94|1658.67|1658.27|13092
1663830000000|2022-09-22 07:00:00|1659.41|1659.11|1659.12|1658.82|1661.55|1661.2|1655.98|1655.48|16411
1663833600000|2022-09-22 08:00:00|1659.13|1658.83|1671.15|1670.65|1678.48|1677.98|1658.15|1657.77|21069
1663837200000|2022-09-22 09:00:00|1671.16|1670.66|1666.96|1666.46|1673.58|1673.21|1666.6|1666.3|14715
1663840800000|2022-09-22 10:00:00|1666.97|1666.47|1668.74|1668.24|1669.63|1669.27|1665.38|1665.06|12244
1663844400000|2022-09-22 11:00:00|1668.77|1668.27|1672.43|1672.13|1673.12|1672.77|1664.97|1664.65|17583
1663848000000|2022-09-22 12:00:00|1672.42|1672.12|1682.13|1681.83|1685.2|1684.82|1671.6|1671.18|19230
1663851600000|2022-09-22 13:00:00|1682.09|1681.79|1673.7|1673.2|1682.1|1681.8|1672.09|1671.78|20292
1663855200000|2022-09-22 14:00:00|1673.67|1673.17|1671.26|1670.76|1678.28|1677.96|1670.7|1670.3|19349
1663858800000|2022-09-22 15:00:00|1671.22|1670.72|1671.72|1671.42|1673.13|1672.83|1668.13|1667.76|16036
1663862400000|2022-09-22 16:00:00|1671.74|1671.44|1674.41|1673.91|1676.68|1676.33|1670.81|1670.43|13798
1663866000000|2022-09-22 17:00:00|1674.38|1673.88|1672.23|1671.93|1674.91|1674.61|1671.92|1671.52|11630
1663869600000|2022-09-22 18:00:00|1672.19|1671.89|1670.37|1669.87|1672.55|1672.22|1669.56|1669.18|11520
1663873200000|2022-09-22 19:00:00|1670.38|1669.88|1672.19|1671.69|1674.75|1674.42|1670.35|1669.88|10912
1663876800000|2022-09-22 20:00:00|1672.2|1671.7|1671.33|1670.83|1672.84|1672.34|1671.01|1670.51|4239
1663884000000|2022-09-22 22:00:00|1671.44|1670.94|1671.71|1671.21|1672.07|1671.57|1670.72|1670.22|2650
1663887600000|2022-09-22 23:00:00|1671.67|1671.17|1673.08|1672.58|1673.27|1672.87|1671.43|1670.93|2892
1663891200000|2022-09-23 00:00:00|1673.07|1672.57|1674.55|1674.05|1675.13|1674.63|1672.51|1672.08|5427
1663894800000|2022-09-23 01:00:00|1674.56|1674.06|1673.14|1672.64|1676.23|1675.78|1671.68|1671.29|8707
1663898400000|2022-09-23 02:00:00|1673.16|1672.66|1670.75|1670.45|1673.19|1672.74|1669.61|1669.27|6987
1663902000000|2022-09-23 03:00:00|1670.77|1670.47|1669.49|1668.99|1671.93|1671.43|1668.79|1668.38|5480
1663905600000|2022-09-23 04:00:00|1669.52|1669.02|1668.98|1668.48|1670.19|1669.69|1668.44|1668.07|4682
1663909200000|2022-09-23 05:00:00|1668.97|1668.47|1672.22|1671.92|1672.79|1672.37|1668.69|1668.22|6180
1663912800000|2022-09-23 06:00:00|1672.23|1671.93|1670.73|1670.43|1674.48|1674.07|1669.92|1669.54|10920
1663916400000|2022-09-23 07:00:00|1670.74|1670.44|1667.64|1667.34|1671.05|1670.75|1666.55|1666.21|14951
1663920000000|2022-09-23 08:00:00|1667.59|1667.29|1661.97|1661.47|1668.49|1668.16|1661.01|1660.57|13793
1663923600000|2022-09-23 09:00:00|1661.88|1661.38|1657.42|1657.12|1663.38|1662.96|1652.88|1652.58|16036
1663927200000|2022-09-23 10:00:00|1657.39|1657.09|1643.7|1643.4|1658.6|1658.25|1641.53|1641.03|16017
1663930800000|2022-09-23 11:00:00|1643.72|1643.42|1647.93|1647.63|1648.95|1648.53|1641.73|1641.35|17391
1663934400000|2022-09-23 12:00:00|1647.67|1647.37|1646.36|1646.06|1651.1|1650.69|1643.22|1642.86|16703
1663938000000|2022-09-23 13:00:00|1646.49|1645.99|1645.3|1644.8|1658.15|1657.85|1643.57|1643.19|20296
1663941600000|2022-09-23 14:00:00|1645.29|1644.79|1643.72|1643.42|1647.87|1647.51|1641.79|1641.39|18948
1663945200000|2022-09-23 15:00:00|1643.75|1643.45|1646.44|1646.14|1649.35|1648.99|1643.64|1643.27|14801
1663948800000|2022-09-23 16:00:00|1646.43|1646.13|1646.56|1646.06|1648.62|1648.23|1645.59|1645.19|11732
1663952400000|2022-09-23 17:00:00|1646.46|1646.16|1644.83|1644.33|1648.77|1648.38|1643.74|1643.35|11325
1663956000000|2022-09-23 18:00:00|1644.84|1644.34|1640.5|1640.2|1645.66|1645.29|1639.96|1639.66|12178
1663959600000|2022-09-23 19:00:00|1640.49|1640.19|1643.25|1642.95|1645.44|1645.04|1640.49|1640.19|13109
1663963200000|2022-09-23 20:00:00|1643.28|1642.98|1643.9|1643.4|1645.76|1645.26|1643.15|1642.85|4275
1664143200000|2022-09-25 22:00:00|1644.48|1643.98|1644.34|1643.84|1646.05|1645.67|1640.53|1640.18|5718
1664146800000|2022-09-25 23:00:00|1644.33|1643.83|1644.44|1643.94|1644.95|1644.45|1642.86|1642.36|5556
1664150400000|2022-09-26 00:00:00|1644.46|1643.96|1628.29|1627.79|1645.91|1645.49|1627.12|1625.66|11584
1664154000000|2022-09-26 01:00:00|1628.31|1627.81|1640.73|1640.23|1646.65|1646.35|1627.99|1627.49|14509
1664157600000|2022-09-26 02:00:00|1640.83|1640.33|1640.44|1639.94|1642.34|1641.84|1638.84|1638.34|10224
1664161200000|2022-09-26 03:00:00|1640.45|1639.95|1638.78|1638.28|1641.94|1641.52|1638.77|1638.27|9053
1664164800000|2022-09-26 04:00:00|1638.8|1638.3|1635.63|1635.33|1640.63|1640.13|1635.44|1634.94|8921
1664168400000|2022-09-26 05:00:00|1635.59|1635.29|1637.31|1636.81|1640.59|1640.09|1634.93|1634.43|9968
1664172000000|2022-09-26 06:00:00|1637.29|1636.79|1638.07|1637.57|1640.66|1640.2|1635.77|1635.44|13399
1664175600000|2022-09-26 07:00:00|1638.11|1637.61|1644.27|1643.97|1650.07|1649.57|1637.25|1636.75|18159
1664179200000|2022-09-26 08:00:00|1644.39|1643.89|1646.86|1646.36|1647.89|1647.49|1642.98|1642.62|14751
1664182800000|2022-09-26 09:00:00|1646.9|1646.4|1642.18|1641.88|1647.39|1646.99|1641.56|1641.13|13007
1664186400000|2022-09-26 10:00:00|1642.17|1641.87|1639.78|1639.28|1642.69|1642.29|1636.45|1636.15|13353
1664190000000|2022-09-26 11:00:00|1639.77|1639.27|1640.18|1639.88|1641.62|1641.25|1638.14|1637.74|13724
1664193600000|2022-09-26 12:00:00|1640.23|1639.93|1646.26|1645.96|1647.98|1647.67|1640.05|1639.75|16307
1664197200000|2022-09-26 13:00:00|1646.21|1645.91|1646.61|1646.11|1647.96|1647.61|1642.78|1642.48|16187
1664200800000|2022-09-26 14:00:00|1646.6|1646.1|1644.3|1644|1648.52|1648.22|1643.2|1642.81|17298
1664204400000|2022-09-26 15:00:00|1644.31|1644.01|1634.71|1634.21|1645.52|1645.11|1634.46|1634.06|17479
1664208000000|2022-09-26 16:00:00|1634.69|1634.19|1631.43|1631.13|1635.56|1635.13|1628.01|1627.65|15782
1664211600000|2022-09-26 17:00:00|1631.53|1631.03|1624.67|1624.37|1631.61|1631.23|1621.98|1621.6|15222
1664215200000|2022-09-26 18:00:00|1624.66|1624.36|1627.66|1627.16|1628.1|1627.71|1622.49|1622.11|12864
1664218800000|2022-09-26 19:00:00|1627.55|1627.05|1624.46|1624.16|1631.65|1631.29|1623.95|1623.64|14490
1664222400000|2022-09-26 20:00:00|1624.55|1624.25|1622.68|1622.18|1624.84|1624.45|1621.35|1621.05|6395
1664229600000|2022-09-26 22:00:00|1622.5|1622|1627.78|1627.28|1627.81|1627.39|1622.41|1621.91|4212
1664233200000|2022-09-26 23:00:00|1627.6|1627.3|1628.01|1627.51|1629.1|1628.62|1626.31|1625.9|4841
1664236800000|2022-09-27 00:00:00|1628.02|1627.52|1631.03|1630.73|1631.27|1630.92|1627.88|1627.38|9331
1664240400000|2022-09-27 01:00:00|1631.06|1630.56|1630.45|1629.95|1633.3|1632.88|1629.44|1629.08|10193
1664244000000|2022-09-27 02:00:00|1630.46|1629.96|1630.78|1630.28|1630.96|1630.6|1628.84|1628.43|7604
1664247600000|2022-09-27 03:00:00|1630.77|1630.27|1631.55|1631.05|1632.05|1631.67|1629.23|1628.8|6835
1664251200000|2022-09-27 04:00:00|1631.57|1631.07|1631.96|1631.46|1632.6|1632.17|1631.19|1630.79|5242
1664254800000|2022-09-27 05:00:00|1631.95|1631.45|1636.39|1635.89|1636.68|1636.24|1631.37|1630.96|7721
1664258400000|2022-09-27 06:00:00|1636.29|1635.99|1635.88|1635.38|1638.33|1637.94|1633.76|1633.41|12404
1664262000000|2022-09-27 07:00:00|1635.86|1635.36|1637.5|1637.2|1640.86|1640.54|1635.74|1635.34|13227
1664265600000|2022-09-27 08:00:00|1637.48|1637.18|1635.99|1635.69|1638.33|1637.94|1633.98|1633.57|12271
1664269200000|2022-09-27 09:00:00|1636.01|1635.71|1633.28|1632.78|1637.44|1637.08|1632.65|1632.28|10510
1664272800000|2022-09-27 10:00:00|1633.18|1632.88|1637.26|1636.96|1638.5|1638.09|1633.11|1632.79|11478
1664276400000|2022-09-27 11:00:00|1637.33|1636.83|1636.96|1636.66|1642.67|1642.33|1636.8|1636.42|12543
1664280000000|2022-09-27 12:00:00|1636.91|1636.61|1635.6|1635.3|1640.73|1640.43|1635.05|1634.7|14097
1664283600000|2022-09-27 13:00:00|1635.62|1635.32|1639.41|1638.91|1640.32|1639.92|1634.77|1634.39|16977
1664287200000|2022-09-27 14:00:00|1639.42|1638.92|1636.36|1636.06|1639.42|1638.92|1633.13|1632.63|18967
1664290800000|2022-09-27 15:00:00|1636.37|1636.07|1634.32|1634.02|1638.15|1637.85|1632.11|1631.78|15094
1664294400000|2022-09-27 16:00:00|1634.33|1634.03|1629.68|1629.38|1634.4|1634.1|1628.51|1628.11|13586
1664298000000|2022-09-27 17:00:00|1629.71|1629.41|1631.12|1630.82|1631.31|1630.91|1627.03|1626.53|12591
1664301600000|2022-09-27 18:00:00|1631.14|1630.84|1631.85|1631.55|1632.98|1632.58|1629.43|1629.12|10842
1664305200000|2022-09-27 19:00:00|1631.82|1631.52|1627.53|1627.23|1631.87|1631.57|1626.94|1626.55|11469
1664308800000|2022-09-27 20:00:00|1627.6|1627.3|1629.16|1628.66|1630.08|1629.58|1627.56|1627.21|5120
1664316000000|2022-09-27 22:00:00|1629.28|1628.78|1630.28|1629.78|1634.4|1630.31|1629.03|1628.06|3382
1664319600000|2022-09-27 23:00:00|1630.3|1629.8|1629.03|1628.73|1630.33|1629.83|1627.89|1627.48|4248
1664323200000|2022-09-28 00:00:00|1629.01|1628.71|1627.24|1626.74|1630.88|1630.5|1625.6|1625.1|8925
1664326800000|2022-09-28 01:00:00|1627.23|1626.73|1624.22|1623.72|1627.63|1627.28|1623.79|1623.36|12436
1664330400000|2022-09-28 02:00:00|1624.27|1623.77|1625.09|1624.79|1625.76|1625.26|1623.22|1622.87|10423
1664334000000|2022-09-28 03:00:00|1625.08|1624.78|1624.99|1624.49|1626.65|1626.28|1624.61|1624.11|7895
1664337600000|2022-09-28 04:00:00|1625|1624.5|1623.83|1623.33|1625.99|1625.65|1623.2|1622.7|6563
1664341200000|2022-09-28 05:00:00|1623.82|1623.32|1623.45|1623.15|1625.9|1625.55|1622.91|1622.56|8261
1664344800000|2022-09-28 06:00:00|1623.46|1623.16|1621.98|1621.68|1624.63|1624.28|1620.23|1619.91|13102
1664348400000|2022-09-28 07:00:00|1622|1621.7|1622.13|1621.83|1624.15|1623.78|1615.07|1614.7|16418
1664352000000|2022-09-28 08:00:00|1622.2|1621.9|1620.35|1620.05|1624.57|1624.27|1618.86|1618.47|14867
1664355600000|2022-09-28 09:00:00|1620.36|1620.06|1616.89|1616.59|1620.57|1620.27|1616.34|1615.93|13017
1664359200000|2022-09-28 10:00:00|1616.88|1616.58|1629.04|1628.74|1631.85|1631.51|1616.1|1615.76|20536
1664362800000|2022-09-28 11:00:00|1629.03|1628.73|1624.67|1624.37|1630.55|1630.16|1622.58|1622.19|16122
1664366400000|2022-09-28 12:00:00|1624.69|1624.39|1635.45|1634.95|1638.52|1638.16|1624.44|1624.11|17241
1664370000000|2022-09-28 13:00:00|1635.24|1634.74|1649.54|1649.04|1652.87|1652.43|1634.02|1633.64|19156
1664373600000|2022-09-28 14:00:00|1649.53|1649.03|1650.75|1650.45|1654.27|1653.97|1646.96|1646.66|17963
1664377200000|2022-09-28 15:00:00|1650.7|1650.4|1659|1658.7|1660.14|1659.83|1649.92|1649.48|15937
1664380800000|2022-09-28 16:00:00|1659.01|1658.71|1659.46|1659.16|1661.2|1660.7|1655.44|1655.14|12631
1664384400000|2022-09-28 17:00:00|1659.5|1659.2|1660.93|1660.43|1662.96|1662.63|1659.04|1658.54|11832
1664388000000|2022-09-28 18:00:00|1660.94|1660.44|1662.11|1661.81|1662.51|1662.04|1659.09|1658.76|9425
1664391600000|2022-09-28 19:00:00|1662.06|1661.76|1660.85|1660.55|1662.73|1662.24|1659.05|1658.65|9170
1664395200000|2022-09-28 20:00:00|1660.84|1660.54|1660.14|1659.64|1661.09|1660.6|1659.04|1658.6|4691
1664402400000|2022-09-28 22:00:00|1659.87|1659.37|1657.96|1657.46|1662.78|1659.72|1657.79|1657.01|2993
1664406000000|2022-09-28 23:00:00|1657.95|1657.45|1656.43|1655.93|1658.63|1658.13|1656.31|1655.91|2996
1664409600000|2022-09-29 00:00:00|1656.38|1656.08|1654.19|1653.69|1657.33|1656.93|1653.1|1652.7|7019
1664413200000|2022-09-29 01:00:00|1654.22|1653.72|1655.93|1655.63|1659.71|1659.3|1654.22|1653.72|10259
1664416800000|2022-09-29 02:00:00|1655.96|1655.66|1653.72|1653.22|1656.03|1655.69|1652.7|1652.28|7855
1664420400000|2022-09-29 03:00:00|1653.78|1653.28|1654.67|1654.17|1655.58|1655.13|1652.26|1651.76|6254
1664424000000|2022-09-29 04:00:00|1654.69|1654.39|1652.63|1652.13|1654.81|1654.42|1652.26|1651.88|4965
1664427600000|2022-09-29 05:00:00|1652.62|1652.12|1644.19|1643.89|1652.88|1652.49|1643.08|1642.78|9748
1664431200000|2022-09-29 06:00:00|1644.23|1643.93|1647.49|1647.19|1647.83|1647.43|1641.72|1641.34|11449
1664434800000|2022-09-29 07:00:00|1647.67|1647.17|1645.15|1644.85|1647.68|1647.33|1641.86|1641.52|13693
1664438400000|2022-09-29 08:00:00|1645.18|1644.88|1644.42|1644.12|1648.28|1647.97|1643.66|1643.35|12613
1664442000000|2022-09-29 09:00:00|1644.41|1644.11|1648.09|1647.79|1651.51|1651.16|1644.36|1644.06|12188
1664445600000|2022-09-29 10:00:00|1648.03|1647.73|1650.24|1649.94|1651.44|1651.03|1646.27|1645.89|10859
1664449200000|2022-09-29 11:00:00|1650.28|1649.98|1651.64|1651.34|1652.54|1652.13|1648.23|1647.88|11884
1664452800000|2022-09-29 12:00:00|1651.68|1651.38|1649.64|1649.34|1656.45|1655.98|1648.04|1647.71|15770
1664456400000|2022-09-29 13:00:00|1649.65|1649.35|1653.58|1653.08|1658.42|1658.02|1649.65|1649.35|17826
1664460000000|2022-09-29 14:00:00|1653.62|1653.12|1653.58|1653.28|1655.77|1655.44|1644.72|1644.42|17716
1664463600000|2022-09-29 15:00:00|1653.5|1653.2|1660.18|1659.68|1662.26|1661.82|1653.23|1652.77|14758
1664467200000|2022-09-29 16:00:00|1660.21|1659.71|1659.16|1658.66|1665.32|1664.82|1659.04|1658.66|12005
1664470800000|2022-09-29 17:00:00|1659.14|1658.64|1658.42|1658.12|1662.25|1661.94|1657.97|1657.62|8811
1664474400000|2022-09-29 18:00:00|1658.38|1658.08|1659.15|1658.85|1660.07|1659.67|1657.41|1657.04|8572
1664478000000|2022-09-29 19:00:00|1659.12|1658.82|1661.37|1661.07|1662.47|1662.11|1658.56|1658.14|8946
1664481600000|2022-09-29 20:00:00|1661.3|1661|1660.82|1660.32|1662.31|1661|1659.93|1658.74|3822
1664488800000|2022-09-29 22:00:00|1661.96|1659.96|1663.43|1662.93|1670.02|1665.02|1660.78|1659.48|3631
1664492400000|2022-09-29 23:00:00|1663.45|1662.95|1664.89|1664.39|1665.59|1665.09|1662.41|1661.95|3126
1664496000000|2022-09-30 00:00:00|1664.94|1664.44|1665.09|1664.59|1665.57|1665.24|1662.4|1662.03|6654
1664499600000|2022-09-30 01:00:00|1665.05|1664.55|1661.88|1661.38|1665.18|1664.79|1661.61|1661.24|9587
1664503200000|2022-09-30 02:00:00|1661.85|1661.35|1663.49|1663.19|1664.29|1663.87|1659.53|1659.03|8261
1664506800000|2022-09-30 03:00:00|1663.5|1663.2|1662.44|1662.14|1664.2|1663.73|1662.13|1661.71|6044
1664510400000|2022-09-30 04:00:00|1662.43|1662.13|1663.23|1662.93|1663.78|1663.39|1661.42|1661.07|4969
1664514000000|2022-09-30 05:00:00|1663.25|1662.95|1667.81|1667.51|1668.32|1668.02|1663.04|1662.66|8064
1664517600000|2022-09-30 06:00:00|1667.92|1667.62|1669.93|1669.43|1670.13|1669.73|1665.13|1664.72|11752
1664521200000|2022-09-30 07:00:00|1669.97|1669.47|1673.46|1672.96|1674.5|1674.15|1668.8|1668.5|14079
1664524800000|2022-09-30 08:00:00|1673.47|1672.97|1672.21|1671.91|1674.33|1674.03|1669.74|1669.44|12531
1664528400000|2022-09-30 09:00:00|1672.39|1671.89|1667.75|1667.45|1672.71|1672.31|1667.27|1666.97|10964
1664532000000|2022-09-30 10:00:00|1667.74|1667.44|1666.03|1665.73|1670.43|1670.08|1665.02|1664.6|11131
1664535600000|2022-09-30 11:00:00|1666.09|1665.79|1663.5|1663.2|1666.95|1666.62|1662.86|1662.56|10197
1664539200000|2022-09-30 12:00:00|1663.52|1663.22|1664.76|1664.46|1669.78|1669.43|1662.47|1662.12|15859
1664542800000|2022-09-30 13:00:00|1664.77|1664.47|1670.4|1670.1|1671.3|1670.8|1662.2|1661.84|17829
1664546400000|2022-09-30 14:00:00|1670.38|1669.88|1673.28|1672.98|1675.59|1675.29|1669.89|1669.39|17561
1664550000000|2022-09-30 15:00:00|1673.38|1673.08|1671.54|1671.24|1674.93|1674.48|1670.65|1670.25|12368
1664553600000|2022-09-30 16:00:00|1671.59|1671.29|1664.25|1663.95|1672.08|1671.66|1664.24|1663.94|9881
1664557200000|2022-09-30 17:00:00|1664.26|1663.96|1663.21|1662.91|1666.29|1665.93|1661.21|1660.87|9103
1664560800000|2022-09-30 18:00:00|1663.26|1662.96|1662.19|1661.89|1665.11|1664.71|1661.57|1661.21|8685
1664564400000|2022-09-30 19:00:00|1662.31|1662.01|1662.05|1661.75|1663.5|1663.15|1660.31|1659.97|11264
1664568000000|2022-09-30 20:00:00|1661.92|1661.62|1661.45|1660.95|1664.48|1662.5|1660.86|1658.34|4754
1664748000000|2022-10-02 22:00:00|1663.11|1662.61|1664.92|1664.42|1665.78|1665.36|1661.33|1661.03|3762
1664751600000|2022-10-02 23:00:00|1664.94|1664.44|1664.57|1664.07|1665.22|1664.83|1663.95|1663.51|4116
1664755200000|2022-10-03 00:00:00|1664.53|1664.03|1664.61|1664.11|1665.61|1665.11|1663.9|1663.4|6619
1664758800000|2022-10-03 01:00:00|1664.6|1664.1|1669.25|1668.75|1669.77|1669.41|1664.32|1663.82|7517
1664762400000|2022-10-03 02:00:00|1669.2|1668.7|1663.82|1663.32|1669.25|1668.85|1663.82|1663.32|4920
1664766000000|2022-10-03 03:00:00|1663.83|1663.33|1664.26|1663.76|1665.31|1664.85|1663.7|1663.3|4384
1664769600000|2022-10-03 04:00:00|1664.35|1663.85|1662.49|1662.19|1665.13|1664.63|1662.42|1661.93|5865
1664773200000|2022-10-03 05:00:00|1662.44|1662.14|1667.36|1666.86|1668.05|1667.55|1662.17|1661.87|7121
1664776800000|2022-10-03 06:00:00|1667.3|1666.8|1663.84|1663.54|1668.66|1668.16|1662.49|1661.99|10270
1664780400000|2022-10-03 07:00:00|1663.98|1663.48|1664.13|1663.63|1667.53|1667.23|1662.06|1661.67|12807
1664784000000|2022-10-03 08:00:00|1664|1663.7|1663.36|1662.86|1665.95|1665.55|1661.34|1660.91|10901
1664787600000|2022-10-03 09:00:00|1663.35|1662.85|1661.94|1661.44|1663.56|1663.17|1659.98|1659.49|9617
1664791200000|2022-10-03 10:00:00|1661.97|1661.47|1665.62|1665.32|1666.82|1666.48|1659.9|1659.5|8492
1664794800000|2022-10-03 11:00:00|1665.63|1665.33|1666.43|1666.13|1667.2|1666.78|1664.04|1663.67|10260
1664798400000|2022-10-03 12:00:00|1666.41|1666.11|1665.7|1665.4|1670.26|1669.96|1664.03|1663.72|13364
1664802000000|2022-10-03 13:00:00|1665.72|1665.42|1669.31|1668.81|1674.92|1674.62|1665.5|1665.19|16619
1664805600000|2022-10-03 14:00:00|1669.39|1668.89|1687.21|1686.91|1691.6|1691.17|1669.39|1668.89|19631
1664809200000|2022-10-03 15:00:00|1687.22|1686.92|1690.55|1690.25|1694.35|1694.02|1687.01|1686.67|15014
1664812800000|2022-10-03 16:00:00|1690.58|1690.28|1691.36|1691.06|1693.49|1693.11|1687.48|1687.18|11261
1664816400000|2022-10-03 17:00:00|1691.35|1691.05|1695.31|1694.81|1697.39|1697.08|1690.05|1689.67|9974
1664820000000|2022-10-03 18:00:00|1695.29|1694.79|1699.61|1699.31|1700.57|1700.12|1694.62|1694.26|8938
1664823600000|2022-10-03 19:00:00|1699.51|1699.21|1700.96|1700.66|1701.81|1701.41|1695.45|1695.03|8594
1664827200000|2022-10-03 20:00:00|1700.74|1700.44|1700.03|1699.73|1701.55|1701.05|1698.8|1698.3|4240
1664834400000|2022-10-03 22:00:00|1699.21|1698.71|1700.78|1700.28|1702.27|1701.77|1698.5|1698|3392
1664838000000|2022-10-03 23:00:00|1700.63|1700.33|1701.4|1700.9|1702.92|1702.42|1700.34|1699.92|4514
1664841600000|2022-10-04 00:00:00|1701.41|1700.91|1698.99|1698.69|1701.58|1701.08|1697.85|1697.35|6338
1664845200000|2022-10-04 01:00:00|1699.03|1698.73|1695.96|1695.46|1699.75|1699.38|1695.77|1695.27|6420
1664848800000|2022-10-04 02:00:00|1695.97|1695.47|1696.64|1696.14|1697.74|1697.33|1695.44|1694.94|5556
1664852400000|2022-10-04 03:00:00|1696.66|1696.16|1699.97|1699.67|1700.67|1700.18|1695.63|1695.13|8494
1664856000000|2022-10-04 04:00:00|1699.96|1699.66|1699.93|1699.63|1701.72|1701.26|1697.8|1697.3|7667
1664859600000|2022-10-04 05:00:00|1699.92|1699.62|1703.5|1703|1704.5|1704.07|1697.81|1697.45|8116
1664863200000|2022-10-04 06:00:00|1703.4|1703.1|1706.2|1705.9|1707.1|1706.64|1702.06|1701.56|11389
1664866800000|2022-10-04 07:00:00|1706.3|1705.8|1708.31|1708.01|1710.91|1710.61|1705.09|1704.79|13652
1664870400000|2022-10-04 08:00:00|1708.3|1708|1709.11|1708.81|1710.52|1710.21|1706.2|1705.85|11273
1664874000000|2022-10-04 09:00:00|1709.12|1708.82|1708.54|1708.24|1710.26|1709.86|1705.73|1705.37|10722
1664877600000|2022-10-04 10:00:00|1708.53|1708.23|1706.34|1705.84|1712.72|1712.42|1706.09|1705.69|9679
1664881200000|2022-10-04 11:00:00|1706.22|1705.92|1706.1|1705.8|1706.65|1706.3|1700.69|1700.33|11687
1664884800000|2022-10-04 12:00:00|1706.09|1705.79|1712.22|1711.72|1713.5|1713.11|1704.22|1703.82|14109
1664888400000|2022-10-04 13:00:00|1712.31|1711.81|1710.32|1709.82|1714.24|1713.89|1706.51|1706.21|15557
1664892000000|2022-10-04 14:00:00|1710.35|1709.85|1720.92|1720.62|1723|1722.5|1710.35|1709.85|17386
1664895600000|2022-10-04 15:00:00|1720.9|1720.6|1726|1725.7|1729.22|1728.82|1720.21|1719.83|14362
1664899200000|2022-10-04 16:00:00|1725.9|1725.6|1723.47|1723.17|1729.73|1729.43|1723.13|1722.83|11712
1664902800000|2022-10-04 17:00:00|1723.46|1723.16|1723.83|1723.33|1723.97|1723.64|1720.21|1719.82|10203
1664906400000|2022-10-04 18:00:00|1723.69|1723.39|1726.25|1725.95|1726.51|1726.1|1722.91|1722.61|8948
1664910000000|2022-10-04 19:00:00|1726.27|1725.97|1725.09|1724.79|1726.99|1726.57|1722.71|1722.41|9766
1664913600000|2022-10-04 20:00:00|1725.11|1724.61|1726.26|1725.76|1726.75|1726.45|1725.05|1724.61|3865
1664920800000|2022-10-04 22:00:00|1725.55|1725.05|1725.5|1725|1726.44|1725.94|1724.8|1724.3|2294
1664924400000|2022-10-04 23:00:00|1725.45|1724.95|1725.88|1725.38|1726.07|1725.57|1724.05|1723.55|3001
1664928000000|2022-10-05 00:00:00|1725.9|1725.4|1723.38|1722.88|1726.01|1725.6|1721.69|1721.32|7634
1664931600000|2022-10-05 01:00:00|1723.3|1722.8|1720.33|1719.83|1724.1|1723.6|1718.76|1718.36|8974
1664935200000|2022-10-05 02:00:00|1720.32|1719.82|1720.01|1719.71|1721.45|1720.95|1718.12|1717.66|7822
1664938800000|2022-10-05 03:00:00|1720.04|1719.74|1719.65|1719.15|1721.7|1721.2|1718.68|1718.29|6028
1664942400000|2022-10-05 04:00:00|1719.57|1719.27|1718.72|1718.22|1720.23|1719.83|1717.73|1717.35|5115
1664946000000|2022-10-05 05:00:00|1718.77|1718.27|1718.73|1718.23|1722.75|1722.36|1718.27|1717.9|7052
1664949600000|2022-10-05 06:00:00|1718.71|1718.21|1724.57|1724.27|1728.06|1727.71|1717.96|1717.58|8962
1664953200000|2022-10-05 07:00:00|1724.66|1724.36|1716.57|1716.27|1725.27|1724.93|1715.25|1714.86|12717
1664956800000|2022-10-05 08:00:00|1716.56|1716.26|1714.95|1714.65|1716.79|1716.38|1710.01|1709.61|11806
1664960400000|2022-10-05 09:00:00|1714.93|1714.63|1706.71|1706.41|1715.51|1715.11|1706.31|1706.01|9452
1664964000000|2022-10-05 10:00:00|1706.74|1706.44|1713.03|1712.53|1713.09|1712.73|1703.36|1702.93|10583
1664967600000|2022-10-05 11:00:00|1713.02|1712.52|1706.5|1706|1713.45|1713.05|1705.35|1704.97|10429
1664971200000|2022-10-05 12:00:00|1706.35|1706.05|1713.53|1713.03|1714.43|1714.13|1704.63|1704.13|13599
1664974800000|2022-10-05 13:00:00|1713.52|1713.02|1708.85|1708.35|1714.04|1713.66|1705.95|1705.45|15626
1664978400000|2022-10-05 14:00:00|1707.6|1705.6|1707.43|1707.13|1711.57|1711.13|1700.85|1700.35|18218
1664982000000|2022-10-05 15:00:00|1707.51|1707.21|1709.32|1709.02|1710.54|1710.14|1707.2|1706.74|12918
1664985600000|2022-10-05 16:00:00|1709.43|1709.13|1708.8|1708.3|1711.6|1711.22|1708.29|1707.83|10391
1664989200000|2022-10-05 17:00:00|1708.78|1708.28|1713.28|1712.78|1715.14|1714.73|1707.85|1707.5|9062
1664992800000|2022-10-05 18:00:00|1713.29|1712.79|1717.47|1717.17|1717.74|1717.38|1712.77|1712.27|9637
1664996400000|2022-10-05 19:00:00|1717.46|1717.16|1716.41|1716.11|1718.93|1718.55|1716.04|1715.65|8700
1665000000000|2022-10-05 20:00:00|1716.59|1716.09|1716.48|1715.98|1718.14|1717.74|1715.89|1715.43|3782
1665007200000|2022-10-05 22:00:00|1716.78|1716.28|1716.49|1715.99|1717.01|1716.52|1715.18|1714.68|2448
1665010800000|2022-10-05 23:00:00|1716.52|1716.02|1718.62|1718.32|1719.2|1718.79|1716.37|1716.02|3001
1665014400000|2022-10-06 00:00:00|1718.65|1718.35|1720.62|1720.12|1723.86|1723.46|1718.21|1717.81|8107
1665018000000|2022-10-06 01:00:00|1720.61|1720.11|1721.53|1721.03|1722.61|1722.24|1719.57|1719.13|7680
1665021600000|2022-10-06 02:00:00|1721.52|1721.02|1722.03|1721.73|1723.14|1722.84|1720.38|1720|6836
1665025200000|2022-10-06 03:00:00|1722.04|1721.74|1722.45|1722.15|1724.57|1724.22|1721.46|1721.02|5641
1665028800000|2022-10-06 04:00:00|1722.47|1722.17|1724.2|1723.7|1724.54|1724.19|1721.45|1721.04|4786
1665032400000|2022-10-06 05:00:00|1724.21|1723.71|1723.47|1722.97|1725.42|1725.05|1721.64|1721.24|6069
1665036000000|2022-10-06 06:00:00|1723.46|1722.96|1721.36|1720.86|1724.79|1724.4|1721.27|1720.84|8891
1665039600000|2022-10-06 07:00:00|1721.37|1720.87|1724.86|1724.56|1725.76|1725.46|1719.95|1719.64|12127
1665043200000|2022-10-06 08:00:00|1724.85|1724.55|1714.3|1714|1725.13|1724.78|1714.08|1713.78|12206
1665046800000|2022-10-06 09:00:00|1714.34|1714.04|1715.1|1714.6|1717.76|1717.4|1713.65|1713.26|9904
1665050400000|2022-10-06 10:00:00|1715.08|1714.58|1713.41|1712.91|1716.85|1716.46|1713.04|1712.68|8898
1665054000000|2022-10-06 11:00:00|1713.39|1713.09|1715.13|1714.83|1716.35|1715.98|1711.09|1710.72|10892
1665057600000|2022-10-06 12:00:00|1715.15|1714.85|1715.67|1715.37|1719.94|1719.48|1714.45|1714.15|12115
1665061200000|2022-10-06 13:00:00|1715.59|1715.29|1714.11|1713.81|1717.43|1716.94|1710.5|1710.17|16556
1665064800000|2022-10-06 14:00:00|1714.12|1713.82|1712.26|1711.96|1714.74|1714.35|1708.45|1708.12|16365
1665068400000|2022-10-06 15:00:00|1712.28|1711.98|1708.4|1708.1|1714.63|1714.3|1708.39|1708.01|12521
1665072000000|2022-10-06 16:00:00|1708.39|1708.09|1712.04|1711.74|1712.74|1712.39|1707.11|1706.74|11228
1665075600000|2022-10-06 17:00:00|1712.03|1711.73|1712.53|1712.23|1714.14|1713.82|1710.93|1710.53|7982
1665079200000|2022-10-06 18:00:00|1712.56|1712.26|1713.12|1712.82|1714.7|1714.32|1710.78|1710.47|7931
1665082800000|2022-10-06 19:00:00|1713.18|1712.88|1714.69|1714.19|1715.44|1715.03|1712.92|1712.55|7916
1665086400000|2022-10-06 20:00:00|1714.64|1714.14|1712.79|1712.29|1714.9|1714.5|1712.31|1709.46|3567
1665093600000|2022-10-06 22:00:00|1712.92|1712.42|1712.24|1711.74|1713.03|1712.53|1711.25|1710.75|1806
1665097200000|2022-10-06 23:00:00|1712.12|1711.62|1712.28|1711.78|1713.3|1712.91|1711.53|1711.07|2897
1665100800000|2022-10-07 00:00:00|1712.31|1711.81|1711.28|1710.98|1713.8|1713.3|1711.1|1710.75|6512
1665104400000|2022-10-07 01:00:00|1711.31|1711.01|1710.99|1710.69|1712.91|1712.55|1709.77|1709.45|6018
1665108000000|2022-10-07 02:00:00|1710.98|1710.68|1711.99|1711.69|1713.71|1713.32|1709.33|1708.94|5497
1665111600000|2022-10-07 03:00:00|1712|1711.7|1710.16|1709.66|1712.98|1712.48|1709.67|1709.28|5262
1665115200000|2022-10-07 04:00:00|1710.17|1709.67|1709.88|1709.38|1711.98|1711.48|1709.65|1709.15|4051
1665118800000|2022-10-07 05:00:00|1709.89|1709.39|1713.26|1712.76|1714.18|1713.68|1709.89|1709.39|5386
1665122400000|2022-10-07 06:00:00|1713.21|1712.71|1709.32|1709.02|1714.38|1713.96|1708.63|1708.2|9420
1665126000000|2022-10-07 07:00:00|1709.39|1709.09|1711.09|1710.79|1713.11|1712.72|1709.07|1708.77|10161
1665129600000|2022-10-07 08:00:00|1711.11|1710.81|1712.48|1712.18|1714.01|1713.71|1709.64|1709.28|8971
1665133200000|2022-10-07 09:00:00|1712.47|1712.17|1713.01|1712.71|1715.14|1714.73|1711.28|1710.95|7396
1665136800000|2022-10-07 10:00:00|1713.06|1712.76|1709.25|1708.75|1713.31|1712.99|1706.46|1706.05|8102
1665140400000|2022-10-07 11:00:00|1709.2|1708.7|1709.4|1709.1|1711.25|1710.82|1707.44|1707.05|8435
1665144000000|2022-10-07 12:00:00|1709.41|1709.11|1698.27|1697.77|1713.79|1713.29|1690.93|1690.44|17200
1665147600000|2022-10-07 13:00:00|1698.24|1697.74|1698.31|1697.81|1705.31|1704.91|1696.29|1695.99|18856
1665151200000|2022-10-07 14:00:00|1698.37|1697.87|1702.12|1701.82|1704.38|1704|1694.11|1693.67|16397
1665154800000|2022-10-07 15:00:00|1702.11|1701.81|1703.39|1703.09|1704.46|1704.12|1699.75|1699.39|13007
1665158400000|2022-10-07 16:00:00|1703.41|1702.91|1700|1699.7|1707.5|1707.13|1699.59|1699.18|10306
1665162000000|2022-10-07 17:00:00|1699.96|1699.66|1700.1|1699.8|1702.76|1702.33|1699.21|1698.84|8257
1665165600000|2022-10-07 18:00:00|1700.15|1699.85|1696.91|1696.61|1700.83|1700.43|1696.88|1696.48|7973
1665169200000|2022-10-07 19:00:00|1696.85|1696.55|1695.95|1695.45|1697.39|1696.99|1693.47|1693.09|9198
1665172800000|2022-10-07 20:00:00|1695.78|1695.28|1695.28|1694.78|1701.33|1696.33|1694.7|1692.77|3852
1665352800000|2022-10-09 22:00:00|1696.61|1696.11|1697.69|1697.39|1700.25|1699.75|1695.42|1694.63|3989
1665356400000|2022-10-09 23:00:00|1697.79|1697.29|1696.96|1696.66|1698.57|1698.19|1696.03|1695.62|3741
1665360000000|2022-10-10 00:00:00|1697.05|1696.55|1694.83|1694.53|1697.59|1697.2|1693.17|1692.7|6315
1665363600000|2022-10-10 01:00:00|1694.85|1694.55|1694.3|1694|1696.59|1696.13|1692.07|1691.74|10604
1665367200000|2022-10-10 02:00:00|1694.4|1693.9|1691.93|1691.43|1694.54|1694.24|1691.45|1691.08|6341
1665370800000|2022-10-10 03:00:00|1691.9|1691.4|1689.16|1688.66|1692.1|1691.72|1687.4|1687.02|4775
1665374400000|2022-10-10 04:00:00|1689.17|1688.67|1686.99|1686.49|1689.86|1689.49|1685.39|1685.09|4237
1665378000000|2022-10-10 05:00:00|1686.88|1686.58|1686.18|1685.68|1689.66|1689.35|1685.93|1685.56|6429
1665381600000|2022-10-10 06:00:00|1686.17|1685.67|1685.51|1685.21|1689.6|1689.21|1684.8|1684.5|8661
1665385200000|2022-10-10 07:00:00|1685.52|1685.22|1682.99|1682.69|1688.96|1688.61|1682.33|1681.98|10881
1665388800000|2022-10-10 08:00:00|1683.1|1682.6|1680.39|1680.09|1683.97|1683.58|1680.24|1679.89|9666
1665392400000|2022-10-10 09:00:00|1680.38|1680.08|1680.7|1680.4|1684.86|1684.47|1678.28|1677.86|8978
1665396000000|2022-10-10 10:00:00|1680.68|1680.38|1679.46|1679.16|1681.65|1681.25|1677.76|1677.36|7927
1665399600000|2022-10-10 11:00:00|1679.45|1679.15|1677.24|1676.94|1681.87|1681.52|1674.3|1673.98|9791
1665403200000|2022-10-10 12:00:00|1677.25|1676.95|1677.51|1677.01|1679.51|1679.03|1675.29|1674.99|10155
1665406800000|2022-10-10 13:00:00|1677.5|1677|1677.31|1676.81|1678.88|1678.55|1672.31|1671.95|12767
1665410400000|2022-10-10 14:00:00|1677.29|1676.79|1667.89|1667.59|1678.92|1678.52|1665.99|1665.62|15987
1665414000000|2022-10-10 15:00:00|1667.91|1667.61|1667.11|1666.81|1669.62|1669.3|1665.87|1665.57|12850
1665417600000|2022-10-10 16:00:00|1667.1|1666.8|1668|1667.7|1668.84|1668.45|1667|1666.64|8441
1665421200000|2022-10-10 17:00:00|1668.04|1667.74|1669.88|1669.38|1671.93|1671.55|1667.28|1666.79|10322
1665424800000|2022-10-10 18:00:00|1669.95|1669.45|1670.03|1669.73|1670.71|1670.3|1668.44|1668.06|7289
1665428400000|2022-10-10 19:00:00|1670.01|1669.71|1669.19|1668.89|1671.22|1670.84|1667.84|1667.5|8400
1665432000000|2022-10-10 20:00:00|1669.21|1668.91|1668.95|1668.45|1669.55|1669.2|1667.72|1667.32|2596
1665439200000|2022-10-10 22:00:00|1668.8|1668.3|1669.2|1668.7|1669.45|1668.97|1668.13|1667.68|1779
1665442800000|2022-10-10 23:00:00|1669.22|1668.72|1670.36|1670.06|1670.49|1670.17|1669.07|1668.67|2566
1665446400000|2022-10-11 00:00:00|1670.41|1669.91|1672.77|1672.27|1673.24|1672.89|1668.21|1667.81|7207
1665450000000|2022-10-11 01:00:00|1672.74|1672.24|1668.45|1668.15|1673.91|1673.52|1667.55|1667.16|9925
1665453600000|2022-10-11 02:00:00|1668.43|1668.13|1665.67|1665.17|1669.25|1668.75|1661.66|1661.19|9285
1665457200000|2022-10-11 03:00:00|1665.65|1665.35|1664.47|1663.97|1667.43|1667.01|1664.33|1663.83|6261
1665460800000|2022-10-11 04:00:00|1664.37|1664.07|1663.47|1663.17|1665.61|1665.11|1662.09|1661.71|6165
1665464400000|2022-10-11 05:00:00|1663.46|1663.16|1666.77|1666.47|1667.24|1666.75|1662.99|1662.58|6898
1665468000000|2022-10-11 06:00:00|1666.76|1666.46|1666.74|1666.24|1669.97|1669.58|1665.22|1664.87|10472
1665471600000|2022-10-11 07:00:00|1666.65|1666.35|1664.98|1664.48|1668.46|1668.04|1663.99|1663.57|13274
1665475200000|2022-10-11 08:00:00|1664.93|1664.43|1665.89|1665.59|1670.17|1669.67|1664.57|1664.16|11582
1665478800000|2022-10-11 09:00:00|1665.92|1665.62|1662.89|1662.59|1667.38|1667.01|1662.34|1661.95|9820
1665482400000|2022-10-11 10:00:00|1662.84|1662.54|1667.21|1666.91|1667.21|1666.91|1661.19|1660.84|9494
1665486000000|2022-10-11 11:00:00|1667.16|1666.86|1670.5|1670|1670.97|1670.58|1666.95|1666.56|10504
1665489600000|2022-10-11 12:00:00|1670.49|1669.99|1669.8|1669.5|1673.2|1672.83|1668.8|1668.42|12948
1665493200000|2022-10-11 13:00:00|1669.82|1669.52|1667.3|1666.8|1672.89|1672.59|1666.93|1666.57|12976
1665496800000|2022-10-11 14:00:00|1667.15|1666.85|1669.66|1669.36|1671.57|1671.16|1663.77|1663.27|16143
1665500400000|2022-10-11 15:00:00|1669.65|1669.35|1681.81|1681.51|1682.03|1681.69|1669.44|1669.04|13949
1665504000000|2022-10-11 16:00:00|1681.87|1681.57|1680.86|1680.56|1684.23|1683.9|1679.19|1678.78|12305
1665507600000|2022-10-11 17:00:00|1680.96|1680.46|1678.4|1678.1|1681.34|1680.96|1677.42|1677.02|9921
1665511200000|2022-10-11 18:00:00|1678.52|1678.02|1667.48|1667.18|1679.41|1678.99|1666.43|1666.13|10689
1665514800000|2022-10-11 19:00:00|1667.47|1667.17|1666.68|1666.38|1668.63|1668.23|1664|1663.7|13589
1665518400000|2022-10-11 20:00:00|1666.61|1666.31|1666.46|1666.16|1667.79|1667.39|1666.08|1665.68|3538
1665525600000|2022-10-11 22:00:00|1666.65|1666.15|1666.48|1665.98|1666.99|1666.49|1665.85|1665.35|2239
1665529200000|2022-10-11 23:00:00|1666.47|1665.97|1664.41|1663.91|1666.49|1665.99|1664.14|1663.77|2862
1665532800000|2022-10-12 00:00:00|1664.29|1663.99|1665.37|1664.87|1666.92|1666.55|1662.04|1661.54|8514
1665536400000|2022-10-12 01:00:00|1665.36|1664.86|1663.95|1663.45|1667.13|1666.77|1662.84|1662.34|9766
1665540000000|2022-10-12 02:00:00|1663.99|1663.49|1665.1|1664.8|1665.3|1664.9|1661.62|1661.24|7403
1665543600000|2022-10-12 03:00:00|1665.12|1664.82|1665.63|1665.13|1666.12|1665.76|1663.8|1663.4|5607
1665547200000|2022-10-12 04:00:00|1665.66|1665.16|1668.9|1668.4|1672.65|1672.15|1664.99|1664.58|8204
1665550800000|2022-10-12 05:00:00|1668.92|1668.42|1669.93|1669.43|1670.81|1670.45|1666.35|1665.85|7243
1665554400000|2022-10-12 06:00:00|1669.86|1669.56|1672.31|1672.01|1675.59|1675.23|1668.46|1668.08|11197
1665558000000|2022-10-12 07:00:00|1672.41|1672.11|1669.23|1668.93|1672.91|1672.61|1666.84|1666.34|14186
1665561600000|2022-10-12 08:00:00|1669.24|1668.94|1670.4|1669.9|1673.62|1673.25|1669|1668.63|10598
1665565200000|2022-10-12 09:00:00|1670.31|1670.01|1670.38|1670.08|1673.38|1672.88|1668.77|1668.41|9089
1665568800000|2022-10-12 10:00:00|1670.48|1669.98|1669.79|1669.49|1671.89|1671.5|1668.39|1668|8130
1665572400000|2022-10-12 11:00:00|1669.78|1669.48|1668.74|1668.44|1671.77|1671.38|1668.02|1667.68|9011
1665576000000|2022-10-12 12:00:00|1668.78|1668.48|1671.9|1671.4|1672.73|1672.36|1665.16|1664.66|13872
1665579600000|2022-10-12 13:00:00|1671.91|1671.41|1671.1|1670.6|1673.42|1673.12|1667.42|1667.03|15383
1665583200000|2022-10-12 14:00:00|1671.11|1670.61|1670.41|1670.11|1672.9|1672.6|1667.99|1667.62|15352
1665586800000|2022-10-12 15:00:00|1670.43|1670.13|1669.8|1669.3|1671.25|1670.95|1668.12|1667.81|12053
1665590400000|2022-10-12 16:00:00|1669.77|1669.47|1670.02|1669.72|1670.6|1670.26|1667.95|1667.57|9675
1665594000000|2022-10-12 17:00:00|1670|1669.7|1671.09|1670.59|1672.3|1671.95|1669.26|1668.9|8019
1665597600000|2022-10-12 18:00:00|1671.1|1670.6|1672.98|1672.68|1678.61|1678.26|1670.8|1670.3|14033
1665601200000|2022-10-12 19:00:00|1672.97|1672.67|1675.38|1675.08|1675.96|1675.59|1671.91|1671.53|7613
1665604800000|2022-10-12 20:00:00|1675.36|1675.06|1673.43|1673.13|1675.95|1675.53|1672.83|1672.33|2951
1665612000000|2022-10-12 22:00:00|1674.14|1673.64|1673.9|1673.4|1674.73|1674.23|1673.35|1672.93|1764
1665615600000|2022-10-12 23:00:00|1673.91|1673.41|1674.79|1674.29|1675.12|1674.69|1673.76|1673.34|1805
1665619200000|2022-10-13 00:00:00|1674.83|1674.33|1674.51|1674.01|1675.72|1675.37|1673.21|1672.71|5445
1665622800000|2022-10-13 01:00:00|1674.5|1674|1672.52|1672.22|1675.01|1674.51|1671.75|1671.41|6768
1665626400000|2022-10-13 02:00:00|1672.49|1672.19|1670.14|1669.84|1672.75|1672.35|1669.93|1669.5|5461
1665630000000|2022-10-13 03:00:00|1670.23|1669.73|1669.63|1669.13|1670.38|1669.96|1669.2|1668.79|3807
1665633600000|2022-10-13 04:00:00|1669.6|1669.1|1670.46|1669.96|1670.64|1670.24|1669.31|1668.87|2796
1665637200000|2022-10-13 05:00:00|1670.41|1670.11|1669.24|1668.94|1671.53|1671.03|1669.18|1668.75|5085
1665640800000|2022-10-13 06:00:00|1669.25|1668.95|1667.97|1667.47|1671.19|1670.69|1667.55|1667.21|7321
1665644400000|2022-10-13 07:00:00|1667.98|1667.48|1672.57|1672.27|1672.7|1672.4|1667.24|1666.85|9739
1665648000000|2022-10-13 08:00:00|1672.61|1672.11|1675.12|1674.82|1675.57|1675.17|1670.84|1670.54|8057
1665651600000|2022-10-13 09:00:00|1675.2|1674.7|1675.1|1674.8|1678.2|1677.89|1674.63|1674.23|9336
1665655200000|2022-10-13 10:00:00|1675.2|1674.7|1674.31|1674.01|1676.13|1675.83|1673.5|1673.15|6935
1665658800000|2022-10-13 11:00:00|1674.32|1674.02|1678.96|1678.66|1682.64|1682.34|1673.63|1673.24|12261
1665662400000|2022-10-13 12:00:00|1678.95|1678.65|1654.91|1654.61|1679.12|1678.82|1644.9|1644.6|13769
1665666000000|2022-10-13 13:00:00|1654.73|1654.43|1648.95|1648.45|1656.65|1656.15|1642.67|1642.17|14330
1665669600000|2022-10-13 14:00:00|1648.82|1648.32|1649.33|1648.83|1652.17|1651.67|1645.55|1645.25|18971
1665673200000|2022-10-13 15:00:00|1649.19|1648.89|1665.97|1665.67|1668.89|1668.59|1648.38|1647.94|20117
1665676800000|2022-10-13 16:00:00|1666|1665.7|1665.96|1665.66|1668.87|1668.57|1663.19|1662.78|15159
1665680400000|2022-10-13 17:00:00|1665.97|1665.67|1671.79|1671.29|1672.79|1672.49|1665.74|1665.42|13092
1665684000000|2022-10-13 18:00:00|1671.81|1671.31|1667.46|1667.16|1671.81|1671.38|1666.86|1666.5|10070
1665687600000|2022-10-13 19:00:00|1667.38|1667.08|1664.14|1663.84|1668.06|1667.73|1663.82|1663.52|9400
1665691200000|2022-10-13 20:00:00|1663.99|1663.69|1666.85|1666.35|1667.11|1666.81|1663.6|1663.2|3478
1665698400000|2022-10-13 22:00:00|1666.55|1666.05|1665.94|1665.44|1666.98|1666.48|1665.23|1664.85|2219
1665702000000|2022-10-13 23:00:00|1665.93|1665.43|1663.78|1663.28|1665.94|1665.49|1663.15|1662.75|3365
1665705600000|2022-10-14 00:00:00|1663.66|1663.36|1662.1|1661.6|1665.26|1664.81|1661.86|1661.39|7005
1665709200000|2022-10-14 01:00:00|1662.12|1661.62|1668.25|1667.75|1668.86|1668.44|1659.24|1658.74|10552
1665712800000|2022-10-14 02:00:00|1668.27|1667.77|1668.51|1668.01|1670.58|1670.08|1667.19|1666.82|8001
1665716400000|2022-10-14 03:00:00|1668.52|1668.02|1669.37|1668.87|1670.57|1670.17|1666.73|1666.41|5854
1665720000000|2022-10-14 04:00:00|1669.34|1668.84|1667.8|1667.5|1669.63|1669.22|1666.79|1666.29|4848
1665723600000|2022-10-14 05:00:00|1667.76|1667.46|1668.56|1668.26|1670.95|1670.45|1666.9|1666.4|6934
1665727200000|2022-10-14 06:00:00|1668.58|1668.28|1669.79|1669.49|1672.07|1671.64|1668.36|1668|10808
1665730800000|2022-10-14 07:00:00|1669.82|1669.52|1667.35|1666.85|1670.66|1670.31|1663.82|1663.47|12315
1665734400000|2022-10-14 08:00:00|1667.38|1666.88|1660.91|1660.61|1667.42|1667.12|1660.68|1660.34|10772
1665738000000|2022-10-14 09:00:00|1660.88|1660.58|1654.24|1653.94|1660.89|1660.59|1650.48|1650|11968
1665741600000|2022-10-14 10:00:00|1654.26|1653.96|1656.14|1655.84|1658.18|1657.68|1652.91|1652.49|12691
1665745200000|2022-10-14 11:00:00|1656.16|1655.86|1655.11|1654.81|1660.67|1660.25|1654.74|1654.44|10801
1665748800000|2022-10-14 12:00:00|1655.16|1654.86|1663.52|1663.22|1663.52|1663.22|1652.03|1651.73|13805
1665752400000|2022-10-14 13:00:00|1663.53|1663.23|1650.91|1650.41|1664.24|1663.91|1649.72|1649.37|18241
1665756000000|2022-10-14 14:00:00|1650.87|1650.37|1649.38|1649.08|1652.97|1652.58|1645.48|1644.37|19445
1665759600000|2022-10-14 15:00:00|1649.39|1649.09|1644.96|1644.66|1651.8|1651.42|1644.96|1644.64|13756
1665763200000|2022-10-14 16:00:00|1644.95|1644.65|1644.03|1643.73|1649.21|1648.81|1641.54|1641.16|13124
1665766800000|2022-10-14 17:00:00|1644.11|1643.81|1645.41|1645.11|1645.63|1645.25|1640.84|1640.47|9335
1665770400000|2022-10-14 18:00:00|1645.42|1645.12|1642.49|1642.19|1645.53|1645.23|1641.47|1641.13|9004
1665774000000|2022-10-14 19:00:00|1642.48|1642.18|1643.27|1642.77|1643.69|1643.32|1640.33|1640.01|8353
1665777600000|2022-10-14 20:00:00|1643.25|1642.75|1644.15|1643.65|1645.26|1644.76|1642.83|1642.33|4117
1665957600000|2022-10-16 22:00:00|1645.86|1645.36|1645.66|1645.36|1647.52|1647.02|1644.44|1643.96|3009
1665961200000|2022-10-16 23:00:00|1645.71|1645.21|1647.74|1647.44|1648|1647.62|1645.42|1645.04|4400
1665964800000|2022-10-17 00:00:00|1647.76|1647.46|1648.5|1648.2|1649.33|1648.95|1646.57|1646.18|6151
1665968400000|2022-10-17 01:00:00|1648.54|1648.24|1652.32|1651.82|1652.97|1652.62|1646.9|1646.6|7678
1665972000000|2022-10-17 02:00:00|1652.3|1651.8|1650.79|1650.29|1652.97|1652.49|1649.85|1649.48|4843
1665975600000|2022-10-17 03:00:00|1650.75|1650.25|1650.5|1650|1651.24|1650.88|1649.53|1649.14|3973
1665979200000|2022-10-17 04:00:00|1650.41|1650.11|1649.8|1649.3|1650.68|1650.32|1648.56|1648.2|4509
1665982800000|2022-10-17 05:00:00|1649.83|1649.33|1654.02|1653.72|1654.42|1654.05|1649.41|1649|7086
1665986400000|2022-10-17 06:00:00|1654.19|1653.69|1649.99|1649.69|1654.19|1653.71|1648.79|1648.4|9085
1665990000000|2022-10-17 07:00:00|1650|1649.7|1656.18|1655.88|1657.74|1657.35|1650|1649.7|13260
1665993600000|2022-10-17 08:00:00|1656.19|1655.89|1655.68|1655.18|1657.33|1657.03|1653.17|1652.81|10776
1665997200000|2022-10-17 09:00:00|1655.69|1655.19|1657.19|1656.89|1658.28|1657.89|1654.85|1654.45|8822
1666000800000|2022-10-17 10:00:00|1657.18|1656.88|1657.42|1656.92|1660.84|1660.54|1655.08|1654.7|10128
1666004400000|2022-10-17 11:00:00|1657.4|1656.9|1658.24|1657.94|1658.78|1658.48|1656.38|1655.96|8264
1666008000000|2022-10-17 12:00:00|1658.19|1657.89|1666.85|1666.55|1668.52|1668.03|1657.26|1656.94|13400
1666011600000|2022-10-17 13:00:00|1666.95|1666.45|1665.17|1664.87|1668.71|1668.21|1664.14|1663.78|14311
1666015200000|2022-10-17 14:00:00|1665.24|1664.94|1662.08|1661.78|1665.47|1665.17|1661.15|1660.84|14130
1666018800000|2022-10-17 15:00:00|1662.06|1661.76|1663.63|1663.13|1664.14|1663.75|1659.95|1659.65|10422
1666022400000|2022-10-17 16:00:00|1663.62|1663.12|1657.57|1657.27|1663.72|1663.35|1657.41|1657.07|8099
1666026000000|2022-10-17 17:00:00|1657.67|1657.17|1653.06|1652.56|1660.29|1659.9|1652.02|1651.62|8722
1666029600000|2022-10-17 18:00:00|1653.07|1652.57|1650.04|1649.54|1653.79|1653.38|1649.84|1649.34|7093
1666033200000|2022-10-17 19:00:00|1649.99|1649.49|1648.2|1647.9|1650.77|1650.32|1646.96|1646.61|7091
1666036800000|2022-10-17 20:00:00|1648.14|1647.84|1650.32|1649.82|1651.31|1650.81|1647.96|1647.56|3095
1666044000000|2022-10-17 22:00:00|1650.85|1650.35|1650.92|1650.42|1651.71|1651.41|1649.99|1649.54|2680
1666047600000|2022-10-17 23:00:00|1650.96|1650.46|1650.9|1650.6|1651.71|1651.22|1650.08|1649.66|3085
1666051200000|2022-10-18 00:00:00|1651.1|1650.55|1652.52|1652.02|1652.58|1652.28|1650.25|1649.9|6322
1666054800000|2022-10-18 01:00:00|1652.51|1652.01|1651.53|1651.03|1653.85|1653.46|1650.71|1650.31|6961
1666058400000|2022-10-18 02:00:00|1651.54|1651.04|1649.82|1649.32|1651.57|1651.15|1649.19|1648.69|5545
1666062000000|2022-10-18 03:00:00|1649.79|1649.29|1652.8|1652.3|1653.33|1652.89|1649.2|1648.81|5675
1666065600000|2022-10-18 04:00:00|1652.81|1652.31|1659.71|1659.21|1661.17|1660.67|1652.65|1652.26|8670
1666069200000|2022-10-18 05:00:00|1659.7|1659.2|1656.75|1656.45|1661.19|1660.73|1656.59|1656.12|7913
1666072800000|2022-10-18 06:00:00|1656.78|1656.48|1655.43|1654.93|1657.14|1656.76|1653.54|1653.04|8982
1666076400000|2022-10-18 07:00:00|1655.44|1654.94|1656.63|1656.33|1657.31|1656.96|1651.53|1651.17|11643
1666080000000|2022-10-18 08:00:00|1656.58|1656.28|1650.28|1649.78|1657.91|1657.52|1650.01|1649.65|10069
1666083600000|2022-10-18 09:00:00|1650.27|1649.77|1652.3|1651.8|1653.83|1653.49|1648.9|1648.4|11863
1666087200000|2022-10-18 10:00:00|1652.15|1651.85|1651.59|1651.09|1653.8|1653.47|1650.49|1650.11|8430
1666090800000|2022-10-18 11:00:00|1651.61|1651.11|1653.11|1652.81|1654.36|1654.06|1651.27|1650.97|9042
1666094400000|2022-10-18 12:00:00|1653.13|1652.83|1656.69|1656.39|1657.7|1657.21|1652.31|1651.99|11391
1666098000000|2022-10-18 13:00:00|1656.68|1656.38|1652.23|1651.93|1657.01|1656.64|1651.85|1651.46|13925
1666101600000|2022-10-18 14:00:00|1652.18|1651.88|1652.78|1652.48|1654.67|1654.37|1648.94|1648.64|14360
1666105200000|2022-10-18 15:00:00|1652.75|1652.45|1650.09|1649.59|1653.06|1652.68|1646.07|1645.69|13402
1666108800000|2022-10-18 16:00:00|1649.95|1649.65|1650.49|1650.19|1652.54|1652.24|1649.2|1648.78|9831
1666112400000|2022-10-18 17:00:00|1650.48|1650.18|1652.04|1651.74|1653.07|1652.68|1648.57|1648.16|9728
1666116000000|2022-10-18 18:00:00|1652.06|1651.76|1650.6|1650.1|1652.78|1652.4|1648.34|1648.02|8808
1666119600000|2022-10-18 19:00:00|1650.59|1650.09|1651.65|1651.35|1651.93|1651.63|1649.41|1649.04|8585
1666123200000|2022-10-18 20:00:00|1651.72|1651.22|1652.37|1651.87|1654.09|1652.24|1650.94|1650.51|3297
1666130400000|2022-10-18 22:00:00|1652.3|1651.8|1652.96|1652.46|1653.14|1652.64|1652.14|1651.64|1669
1666134000000|2022-10-18 23:00:00|1652.95|1652.45|1652.67|1652.17|1654.81|1654.32|1651.87|1651.48|3149
1666137600000|2022-10-19 00:00:00|1652.58|1652.28|1653.4|1652.9|1653.75|1653.35|1651.16|1650.83|6177
1666141200000|2022-10-19 01:00:00|1653.43|1652.93|1652.29|1651.99|1653.71|1653.27|1650.87|1650.48|6729
1666144800000|2022-10-19 02:00:00|1652.3|1652|1650.12|1649.62|1653.02|1652.59|1649.78|1649.38|5681
1666148400000|2022-10-19 03:00:00|1650.07|1649.57|1649.59|1649.09|1651.05|1650.66|1649.28|1648.91|4276
1666152000000|2022-10-19 04:00:00|1649.51|1649.21|1646.57|1646.27|1649.79|1649.44|1645.87|1645.55|4561
1666155600000|2022-10-19 05:00:00|1646.54|1646.24|1647.22|1646.72|1648.13|1647.75|1645.27|1644.87|5748
1666159200000|2022-10-19 06:00:00|1647.25|1646.75|1641.17|1640.87|1647.25|1646.92|1640.08|1639.75|9926
1666162800000|2022-10-19 07:00:00|1641.19|1640.89|1645.07|1644.57|1647.33|1647|1637.93|1637.57|12603
1666166400000|2022-10-19 08:00:00|1645.09|1644.59|1641.11|1640.61|1645.17|1644.76|1639.42|1638.99|10902
1666170000000|2022-10-19 09:00:00|1641.13|1640.63|1642.17|1641.87|1642.54|1642.09|1639.36|1638.95|8510
1666173600000|2022-10-19 10:00:00|1642.2|1641.9|1633.36|1633.06|1642.31|1641.95|1632.9|1632.54|10375
1666177200000|2022-10-19 11:00:00|1633.35|1633.05|1635.45|1635.15|1635.87|1635.55|1632.1|1631.76|10645
1666180800000|2022-10-19 12:00:00|1635.4|1635.1|1635.2|1634.7|1637.03|1636.65|1630.62|1630.28|13614
1666184400000|2022-10-19 13:00:00|1635.12|1634.82|1633.78|1633.48|1637.73|1637.4|1631.57|1631.21|15217
1666188000000|2022-10-19 14:00:00|1633.7|1633.4|1634.17|1633.87|1638.12|1637.62|1631.67|1631.37|14412
1666191600000|2022-10-19 15:00:00|1634.13|1633.83|1630.91|1630.41|1636.08|1635.67|1630.59|1630.26|11037
1666195200000|2022-10-19 16:00:00|1630.9|1630.4|1629.87|1629.57|1631.55|1631.16|1628.55|1628.15|9513
1666198800000|2022-10-19 17:00:00|1629.88|1629.58|1628.81|1628.31|1630.66|1630.17|1628.12|1627.76|9315
1666202400000|2022-10-19 18:00:00|1628.77|1628.27|1628.43|1628.13|1629.8|1629.4|1628.03|1627.63|7044
1666206000000|2022-10-19 19:00:00|1628.42|1628.12|1629.93|1629.43|1630.22|1629.82|1627.92|1627.56|8326
1666209600000|2022-10-19 20:00:00|1629.81|1629.31|1629.62|1629.12|1629.93|1629.43|1628.75|1628.36|3466
1666216800000|2022-10-19 22:00:00|1629.7|1629.2|1628.32|1627.82|1630.78|1630.28|1628.08|1627.58|2146
1666220400000|2022-10-19 23:00:00|1628.33|1627.83|1627.32|1627.02|1628.57|1628.07|1626.69|1626.29|2839
1666224000000|2022-10-20 00:00:00|1627.33|1627.03|1628.72|1628.42|1629.64|1629.3|1626.18|1625.79|6546
1666227600000|2022-10-20 01:00:00|1628.66|1628.36|1624.88|1624.58|1628.91|1628.61|1624.32|1623.94|8213
1666231200000|2022-10-20 02:00:00|1624.99|1624.49|1626.79|1626.49|1627.05|1626.75|1622.65|1622.24|6367
1666234800000|2022-10-20 03:00:00|1626.8|1626.5|1626.55|1626.05|1627.4|1627.03|1625.42|1625.02|4482
1666238400000|2022-10-20 04:00:00|1626.54|1626.04|1633.26|1632.76|1633.28|1632.86|1625.41|1624.94|7649
1666242000000|2022-10-20 05:00:00|1633.25|1632.75|1632.51|1632.21|1635.35|1634.95|1631.7|1631.3|8551
1666245600000|2022-10-20 06:00:00|1632.57|1632.27|1630.13|1629.83|1632.57|1632.27|1628.82|1628.47|9326
1666249200000|2022-10-20 07:00:00|1630.1|1629.8|1633.08|1632.58|1634.39|1634.02|1627.29|1626.88|12480
1666252800000|2022-10-20 08:00:00|1632.98|1632.68|1629.43|1629.13|1633.67|1633.31|1628.86|1628.56|9600
1666256400000|2022-10-20 09:00:00|1629.44|1629.14|1635.23|1634.73|1636.3|1635.91|1629.44|1629.14|9210
1666260000000|2022-10-20 10:00:00|1635.24|1634.74|1638.36|1637.86|1639.17|1638.82|1633.06|1632.68|9225
1666263600000|2022-10-20 11:00:00|1638.29|1637.79|1637.54|1637.24|1639.53|1639.23|1635.68|1635.33|10114
1666267200000|2022-10-20 12:00:00|1637.58|1637.28|1632.83|1632.53|1640.41|1639.91|1632.13|1631.83|15262
1666270800000|2022-10-20 13:00:00|1632.84|1632.54|1633.01|1632.51|1634.96|1634.61|1630.57|1630.27|15498
1666274400000|2022-10-20 14:00:00|1633|1632.5|1645.02|1644.72|1645.37|1645.04|1632.76|1632.37|15533
1666278000000|2022-10-20 15:00:00|1645.1|1644.6|1641.47|1641.17|1645.85|1645.53|1640.68|1640.36|11220
1666281600000|2022-10-20 16:00:00|1641.46|1641.16|1636.44|1636.14|1641.77|1641.4|1635.36|1634.98|9046
1666285200000|2022-10-20 17:00:00|1636.43|1636.13|1631.06|1630.76|1636.52|1636.19|1629.79|1629.49|9723
1666288800000|2022-10-20 18:00:00|1631.11|1630.81|1628.89|1628.59|1631.51|1631.14|1628.41|1627.98|8993
1666292400000|2022-10-20 19:00:00|1628.88|1628.58|1627.16|1626.86|1629.63|1629.23|1624.95|1624.64|8003
1666296000000|2022-10-20 20:00:00|1627.14|1626.84|1628.3|1627.8|1628.72|1628.22|1626.61|1626.26|3084
1666303200000|2022-10-20 22:00:00|1628.4|1627.9|1627.02|1626.52|1628.89|1628.39|1626.7|1626.27|2294
1666306800000|2022-10-20 23:00:00|1627.23|1626.73|1627.32|1626.82|1627.51|1627.16|1625.62|1625.17|3033
1666310400000|2022-10-21 00:00:00|1627.29|1626.99|1627.06|1626.76|1628.01|1627.57|1625.38|1625.04|5748
1666314000000|2022-10-21 01:00:00|1627.08|1626.78|1627.45|1626.95|1628.53|1628.23|1626.08|1625.68|7391
1666317600000|2022-10-21 02:00:00|1627.44|1626.94|1625.97|1625.47|1627.61|1627.21|1625.51|1625.21|4923
1666321200000|2022-10-21 03:00:00|1625.96|1625.46|1621.83|1621.53|1627.19|1626.82|1620.9|1620.49|5710
1666324800000|2022-10-21 04:00:00|1621.89|1621.39|1622.04|1621.74|1623.01|1622.53|1620.48|1620.1|5145
1666328400000|2022-10-21 05:00:00|1622.03|1621.73|1621.62|1621.32|1623.29|1622.87|1620.09|1619.7|6259
1666332000000|2022-10-21 06:00:00|1621.51|1621.21|1621.34|1621.04|1623.09|1622.71|1620.04|1619.63|8321
1666335600000|2022-10-21 07:00:00|1621.35|1621.05|1623.99|1623.69|1627.51|1627.2|1617.44|1617.05|11435
1666339200000|2022-10-21 08:00:00|1623.96|1623.66|1620.85|1620.55|1624|1623.66|1619.43|1619.13|9613
1666342800000|2022-10-21 09:00:00|1620.82|1620.52|1625.62|1625.32|1626.21|1625.84|1620.72|1620.34|9711
1666346400000|2022-10-21 10:00:00|1625.6|1625.3|1625.4|1625.1|1627.29|1626.92|1624.3|1623.93|8467
1666350000000|2022-10-21 11:00:00|1625.39|1625.09|1623.36|1623.06|1628.24|1627.94|1623.13|1622.77|9251
1666353600000|2022-10-21 12:00:00|1623.47|1622.97|1631.52|1631.02|1633.79|1633.49|1619.37|1619.06|15479
1666357200000|2022-10-21 13:00:00|1631.54|1631.04|1642.97|1642.67|1643.29|1642.99|1629.5|1629.06|23027
1666360800000|2022-10-21 14:00:00|1642.98|1642.68|1639.54|1639.24|1644.95|1644.64|1634.45|1634.15|21715
1666364400000|2022-10-21 15:00:00|1639.53|1639.23|1651.12|1650.82|1651.18|1650.85|1636.75|1636.45|22186
1666368000000|2022-10-21 16:00:00|1651.06|1650.76|1651.7|1651.4|1654.39|1653.97|1647.56|1647.16|18779
1666371600000|2022-10-21 17:00:00|1651.68|1651.38|1652.23|1651.73|1654.71|1654.3|1651.02|1650.64|11801
1666375200000|2022-10-21 18:00:00|1652.2|1651.7|1652.36|1652.06|1654.02|1653.66|1651.7|1651.32|2407
1666562400000|2022-10-23 22:00:00|1662.25|1661.75|1659.49|1658.99|1663.86|1663.31|1657.61|1657.11|8506
1666566000000|2022-10-23 23:00:00|1659.5|1659|1661.72|1660.92|1671.34|1670.54|1656.85|1656.46|11526
1666569600000|2022-10-24 00:00:00|1661.71|1660.91|1657.27|1656.77|1663.91|1663.11|1656.67|1656.24|10606
1666573200000|2022-10-24 01:00:00|1657.33|1656.83|1654|1653.7|1657.45|1657.05|1653.95|1653.55|10213
1666576800000|2022-10-24 02:00:00|1654.01|1653.71|1655.9|1655.6|1656.6|1656.2|1652.16|1651.76|7707
1666580400000|2022-10-24 03:00:00|1656.04|1655.74|1654.32|1653.82|1656.24|1655.76|1653.64|1653.28|5155
1666584000000|2022-10-24 04:00:00|1654.34|1653.84|1658.39|1658.09|1658.88|1658.53|1654.11|1653.73|5197
1666587600000|2022-10-24 05:00:00|1658.31|1658.01|1654.74|1654.44|1659|1658.6|1654.24|1653.74|6718
1666591200000|2022-10-24 06:00:00|1654.67|1654.37|1655.48|1655.18|1657.67|1657.29|1653.96|1653.55|10660
1666594800000|2022-10-24 07:00:00|1655.55|1655.25|1649.5|1649.2|1658.65|1658.35|1649.1|1648.75|14093
1666598400000|2022-10-24 08:00:00|1649.53|1649.23|1647.96|1647.66|1650.4|1650|1644.63|1644.19|13080
1666602000000|2022-10-24 09:00:00|1648.06|1647.56|1649.68|1649.18|1650.3|1649.95|1645.67|1645.29|10282
1666605600000|2022-10-24 10:00:00|1649.62|1649.32|1649.2|1648.9|1650.59|1650.26|1646.95|1646.5|9939
1666609200000|2022-10-24 11:00:00|1649.16|1648.86|1650.31|1650.01|1652.68|1652.18|1647.44|1647.08|11837
1666612800000|2022-10-24 12:00:00|1650.28|1649.98|1649.37|1649.07|1651.82|1651.4|1647.22|1646.92|14226
1666616400000|2022-10-24 13:00:00|1649.4|1649.1|1651.69|1651.19|1654.68|1654.38|1644.92|1644.62|17170
1666620000000|2022-10-24 14:00:00|1651.65|1651.35|1648.29|1647.99|1652.1|1651.8|1644.15|1643.85|17963
1666623600000|2022-10-24 15:00:00|1648.3|1648|1652.01|1651.71|1652.22|1651.84|1645.96|1645.64|13993
1666627200000|2022-10-24 16:00:00|1652.02|1651.72|1650.77|1650.47|1652.94|1652.64|1649.85|1649.46|10895
1666630800000|2022-10-24 17:00:00|1650.81|1650.51|1649.59|1649.09|1651.1|1650.77|1649.28|1648.97|6570
1666634400000|2022-10-24 18:00:00|1649.6|1649.1|1651.06|1650.76|1651.09|1650.76|1647.96|1647.58|5781
1666638000000|2022-10-24 19:00:00|1651.07|1650.77|1650.59|1650.29|1652.37|1651.99|1649.4|1649.01|6342
1666641600000|2022-10-24 20:00:00|1650.42|1649.92|1649.97|1649.47|1650.66|1650.26|1649.14|1648.74|2916
1666648800000|2022-10-24 22:00:00|1650.42|1649.92|1652.15|1651.65|1652.4|1651.9|1649.99|1649.49|2620
1666652400000|2022-10-24 23:00:00|1652.17|1651.67|1652.06|1651.56|1652.91|1652.49|1651.58|1651.19|3518
1666656000000|2022-10-25 00:00:00|1652.12|1651.62|1653.96|1653.66|1654.4|1654.01|1651.07|1650.64|8051
1666659600000|2022-10-25 01:00:00|1653.91|1653.61|1650.36|1650.06|1655.2|1654.8|1649.06|1648.69|11638
1666663200000|2022-10-25 02:00:00|1650.34|1650.04|1649.6|1649.1|1650.8|1650.43|1647.43|1647.02|7518
1666666800000|2022-10-25 03:00:00|1649.61|1649.11|1651.94|1651.44|1652.64|1652.31|1648.91|1648.51|6696
1666670400000|2022-10-25 04:00:00|1651.9|1651.4|1650.43|1650.13|1652.57|1652.16|1650.13|1649.71|4110
1666674000000|2022-10-25 05:00:00|1650.53|1650.03|1648.31|1648.01|1650.81|1650.43|1647.52|1647.19|6644
1666677600000|2022-10-25 06:00:00|1648.23|1647.93|1650.37|1650.07|1652.01|1651.65|1648.07|1647.59|8692
1666681200000|2022-10-25 07:00:00|1650.38|1650.08|1645.51|1645.01|1651.15|1650.85|1644.7|1644.35|10772
1666684800000|2022-10-25 08:00:00|1645.47|1645.17|1644.15|1643.85|1648.65|1648.25|1643.09|1642.74|8918
1666688400000|2022-10-25 09:00:00|1644.14|1643.84|1640.27|1639.77|1644.37|1643.98|1639.37|1639|8982
1666692000000|2022-10-25 10:00:00|1640.28|1639.78|1641.85|1641.55|1641.91|1641.55|1638.48|1638.1|8151
1666695600000|2022-10-25 11:00:00|1641.84|1641.54|1644.12|1643.62|1646.25|1645.84|1639.53|1639.23|8637
1666699200000|2022-10-25 12:00:00|1644.03|1643.73|1642.53|1642.23|1645.33|1644.98|1639.24|1638.94|11159
1666702800000|2022-10-25 13:00:00|1642.52|1642.22|1659.57|1659.07|1660.63|1660.32|1642.34|1642.04|17455
1666706400000|2022-10-25 14:00:00|1658.38|1657.88|1655.65|1655.35|1662.68|1662.18|1653.98|1653.56|17494
1666710000000|2022-10-25 15:00:00|1655.66|1655.36|1656.26|1655.96|1658.52|1658.22|1654.75|1654.44|11765
1666713600000|2022-10-25 16:00:00|1656.25|1655.95|1653.37|1653.07|1657.43|1657.07|1652.31|1651.98|9025
1666717200000|2022-10-25 17:00:00|1653.48|1652.98|1655.79|1655.49|1656.24|1655.84|1652.55|1652.22|9526
1666720800000|2022-10-25 18:00:00|1655.61|1655.31|1654.06|1653.76|1657.31|1656.92|1653.79|1653.49|7212
1666724400000|2022-10-25 19:00:00|1654.03|1653.73|1654.24|1653.94|1654.74|1654.34|1652.89|1652.54|6086
1666728000000|2022-10-25 20:00:00|1654.16|1653.86|1653.38|1652.88|1654.17|1653.86|1652.83|1652.35|4601
1666735200000|2022-10-25 22:00:00|1653.14|1652.64|1652.73|1652.23|1653.33|1652.9|1651.72|1651.31|4387
1666738800000|2022-10-25 23:00:00|1652.76|1652.26|1653.13|1652.63|1653.23|1652.82|1651.29|1650.89|3267
1666742400000|2022-10-26 00:00:00|1653.05|1652.75|1650.68|1650.18|1654.36|1653.96|1650.12|1649.62|5966
1666746000000|2022-10-26 01:00:00|1650.72|1650.22|1653.02|1652.52|1654.73|1654.23|1650.02|1649.52|8501
1666749600000|2022-10-26 02:00:00|1653.03|1652.53|1656.61|1656.11|1656.87|1656.37|1652.67|1652.17|4826
1666753200000|2022-10-26 03:00:00|1656.59|1656.09|1657.36|1656.86|1657.96|1657.46|1655.58|1655.08|5223
1666756800000|2022-10-26 04:00:00|1657.38|1656.88|1656.08|1655.58|1657.71|1657.21|1655.77|1655.27|3380
1666760400000|2022-10-26 05:00:00|1656.11|1655.61|1659.03|1658.53|1660.62|1660.12|1655.48|1654.98|5804
1666764000000|2022-10-26 06:00:00|1659.09|1658.59|1665.34|1664.84|1665.65|1665.15|1657.97|1657.47|8992
1666767600000|2022-10-26 07:00:00|1665.37|1664.87|1671.22|1670.72|1671.86|1671.36|1664.8|1664.3|12611
1666771200000|2022-10-26 08:00:00|1671.13|1670.83|1673.21|1672.91|1673.84|1673.47|1669.49|1669.14|11791
1666774800000|2022-10-26 09:00:00|1673.22|1672.92|1669.95|1669.65|1675.2|1674.8|1669.3|1669|9358
1666778400000|2022-10-26 10:00:00|1669.91|1669.61|1669.15|1668.65|1670.94|1670.55|1666.91|1666.55|9334
1666782000000|2022-10-26 11:00:00|1669.13|1668.63|1668.64|1668.34|1672.19|1671.89|1668.01|1667.64|9548
1666785600000|2022-10-26 12:00:00|1668.68|1668.38|1662.29|1661.99|1669.99|1669.63|1660.79|1660.49|13405
1666789200000|2022-10-26 13:00:00|1662.28|1661.98|1664.71|1664.21|1667.53|1667.21|1661.75|1661.36|15612
1666792800000|2022-10-26 14:00:00|1665.68|1665.18|1666.98|1666.48|1671.19|1670.79|1664.73|1664.43|17689
1666796400000|2022-10-26 15:00:00|1667|1666.5|1667.44|1667.14|1672.88|1672.51|1666.3|1665.96|12370
1666800000000|2022-10-26 16:00:00|1667.43|1667.13|1666.81|1666.51|1669.26|1668.9|1665.37|1664.97|10046
1666803600000|2022-10-26 17:00:00|1666.8|1666.5|1666.04|1665.74|1667.47|1667.13|1664.21|1663.91|9506
1666807200000|2022-10-26 18:00:00|1666.05|1665.75|1666.02|1665.72|1667.47|1667.06|1665.29|1664.93|7255
1666810800000|2022-10-26 19:00:00|1666.11|1665.61|1664.93|1664.63|1666.11|1665.67|1663.79|1663.43|7316
1666814400000|2022-10-26 20:00:00|1665.04|1664.74|1664.9|1664.4|1665.73|1665.21|1663.55|1663.05|4227
1666821600000|2022-10-26 22:00:00|1664.38|1663.88|1665.52|1665.02|1666.55|1666.15|1664.31|1663.82|2717
1666825200000|2022-10-26 23:00:00|1665.49|1664.99|1667.86|1667.36|1667.86|1667.52|1664.87|1664.39|3540
1666828800000|2022-10-27 00:00:00|1667.85|1667.35|1667.44|1667.14|1669.79|1669.39|1666.15|1665.77|6944
1666832400000|2022-10-27 01:00:00|1667.48|1667.18|1667.33|1667.03|1671.1|1670.73|1667.14|1666.78|9232
1666836000000|2022-10-27 02:00:00|1667.38|1667.08|1665.17|1664.87|1667.49|1667.1|1662.52|1662.16|8041
1666839600000|2022-10-27 03:00:00|1665.16|1664.86|1664.83|1664.53|1666.45|1666.05|1664.22|1663.83|5810
1666843200000|2022-10-27 04:00:00|1664.84|1664.54|1665.72|1665.22|1666.52|1666.09|1663.19|1662.86|5123
1666846800000|2022-10-27 05:00:00|1665.73|1665.23|1669.16|1668.86|1670.02|1669.61|1665.4|1665.03|8690
1666850400000|2022-10-27 06:00:00|1669.15|1668.85|1660.96|1660.46|1669.33|1669.03|1660.64|1660.25|10629
1666854000000|2022-10-27 07:00:00|1660.97|1660.47|1662.95|1662.65|1663.68|1663.38|1659.31|1658.91|11467
1666857600000|2022-10-27 08:00:00|1662.97|1662.67|1663.66|1663.36|1667.02|1666.64|1662.58|1662.28|10047
1666861200000|2022-10-27 09:00:00|1663.65|1663.35|1662.74|1662.24|1664.03|1663.67|1661.35|1660.99|9036
1666864800000|2022-10-27 10:00:00|1662.73|1662.23|1661.09|1660.79|1663.32|1663|1660.05|1659.74|7833
1666868400000|2022-10-27 11:00:00|1661.1|1660.8|1662.3|1661.8|1663.8|1663.44|1660.56|1660.22|8031
1666872000000|2022-10-27 12:00:00|1662.17|1661.87|1660.37|1660.07|1665.13|1664.54|1655.09|1654.79|18290
1666875600000|2022-10-27 13:00:00|1660.42|1660.12|1658.49|1658.19|1664.43|1663.93|1656.49|1656.18|19612
1666879200000|2022-10-27 14:00:00|1658.48|1658.18|1662.55|1662.05|1665.97|1665.67|1658.36|1658.06|16819
1666882800000|2022-10-27 15:00:00|1662.56|1662.06|1661.63|1661.13|1665.73|1665.43|1660.91|1660.61|14408
1666886400000|2022-10-27 16:00:00|1661.58|1661.08|1658.28|1657.78|1662.63|1662.33|1656.93|1656.58|10360
1666890000000|2022-10-27 17:00:00|1658.29|1657.79|1660.19|1659.89|1662.51|1662.11|1657.28|1656.98|8750
1666893600000|2022-10-27 18:00:00|1660.16|1659.86|1658.88|1658.58|1660.8|1660.44|1658.42|1658.05|7757
1666897200000|2022-10-27 19:00:00|1658.89|1658.59|1662.55|1662.25|1662.73|1662.43|1658.1|1657.71|7820
1666900800000|2022-10-27 20:00:00|1662.59|1662.29|1663.55|1663.05|1663.95|1663.45|1661.22|1660.83|7177
1666908000000|2022-10-27 22:00:00|1663.12|1662.62|1662.56|1662.06|1663.51|1663.01|1661.59|1661.09|3155
1666911600000|2022-10-27 23:00:00|1662.55|1662.05|1662.19|1661.69|1663.44|1663.01|1661.71|1661.28|3643
1666915200000|2022-10-28 00:00:00|1662.21|1661.71|1662.16|1661.86|1663.02|1662.59|1660.76|1660.37|6110
1666918800000|2022-10-28 01:00:00|1662.17|1661.87|1666.53|1666.23|1666.8|1666.5|1661.41|1660.91|9166
1666922400000|2022-10-28 02:00:00|1666.54|1666.24|1665.63|1665.13|1667.33|1666.97|1662.96|1662.46|8100
1666926000000|2022-10-28 03:00:00|1665.65|1665.15|1665.06|1664.56|1666.52|1666.02|1663.41|1663.02|6930
1666929600000|2022-10-28 04:00:00|1665.05|1664.55|1664.77|1664.47|1665.75|1665.3|1663.81|1663.42|5385
1666933200000|2022-10-28 05:00:00|1664.75|1664.45|1660.18|1659.68|1665.49|1665.1|1659.66|1659.26|8107
1666936800000|2022-10-28 06:00:00|1660.24|1659.74|1657.14|1656.84|1661.82|1661.43|1656.54|1656.24|10802
1666940400000|2022-10-28 07:00:00|1657.19|1656.89|1652.94|1652.64|1657.95|1657.65|1651.69|1651.25|11903
1666944000000|2022-10-28 08:00:00|1653|1652.7|1650.94|1650.44|1654.13|1653.77|1648.19|1647.8|10781
1666947600000|2022-10-28 09:00:00|1650.93|1650.43|1649.91|1649.61|1651.6|1651.23|1646.76|1646.46|9938
1666951200000|2022-10-28 10:00:00|1649.9|1649.6|1648.95|1648.45|1650.28|1649.96|1647.38|1647.08|7682
1666954800000|2022-10-28 11:00:00|1648.83|1648.53|1650.64|1650.34|1653.3|1652.95|1646.51|1646.12|9321
1666958400000|2022-10-28 12:00:00|1650.61|1650.31|1643.52|1643.22|1653.39|1652.89|1640.58|1640.08|17083
1666962000000|2022-10-28 13:00:00|1643.64|1643.34|1647.11|1646.61|1649.05|1648.67|1642.52|1642.17|16831
1666965600000|2022-10-28 14:00:00|1647.05|1646.55|1642.86|1642.56|1649.45|1649.15|1640.91|1640.61|16755
1666969200000|2022-10-28 15:00:00|1642.85|1642.55|1639.94|1639.44|1644.09|1643.78|1638.41|1637.91|12092
1666972800000|2022-10-28 16:00:00|1639.73|1639.43|1642.94|1642.64|1643.42|1643.1|1639.09|1638.72|8010
1666976400000|2022-10-28 17:00:00|1643|1642.7|1641.47|1640.97|1644.79|1644.47|1640.93|1640.6|5868
1666980000000|2022-10-28 18:00:00|1641.48|1640.98|1643.39|1643.09|1643.63|1643.3|1641.01|1640.61|6144
1666983600000|2022-10-28 19:00:00|1643.42|1643.12|1645.47|1644.97|1645.55|1645.16|1642.92|1642.54|6025
1666987200000|2022-10-28 20:00:00|1645.38|1644.88|1644.77|1644.27|1648.39|1645.82|1644.04|1641.75|3570
1667167200000|2022-10-30 22:00:00|1643.39|1642.59|1644.54|1644.04|1645.37|1644.57|1641.95|1641.04|3365
1667170800000|2022-10-30 23:00:00|1644.55|1644.05|1643.78|1643.28|1645.76|1645.26|1643.56|1643.15|3536
1667174400000|2022-10-31 00:00:00|1643.79|1643.29|1642.49|1641.99|1645.44|1645.02|1642.37|1641.94|5429
1667178000000|2022-10-31 01:00:00|1642.5|1642|1641.85|1641.35|1643.31|1642.84|1640.87|1640.43|6960
1667181600000|2022-10-31 02:00:00|1641.86|1641.36|1641.76|1641.26|1643.95|1643.54|1641.01|1640.61|5306
1667185200000|2022-10-31 03:00:00|1641.86|1641.36|1644.69|1644.19|1645.03|1644.57|1641.37|1640.91|4487
1667188800000|2022-10-31 04:00:00|1644.66|1644.16|1644.65|1644.15|1645.86|1645.36|1643.95|1643.49|3654
1667192400000|2022-10-31 05:00:00|1644.66|1644.16|1641.76|1641.46|1645.99|1645.54|1641.52|1641.14|5606
1667196000000|2022-10-31 06:00:00|1641.78|1641.48|1643.83|1643.53|1644.1|1643.69|1640.85|1640.35|6239
1667199600000|2022-10-31 07:00:00|1643.95|1643.45|1641.51|1641.01|1644.84|1644.48|1640.69|1640.32|7445
1667203200000|2022-10-31 08:00:00|1641.47|1640.97|1637.29|1636.99|1641.85|1641.45|1635.83|1635.47|9477
1667206800000|2022-10-31 09:00:00|1637.27|1636.97|1639.56|1639.26|1640.56|1640.22|1635.97|1635.67|7149
1667210400000|2022-10-31 10:00:00|1639.54|1639.24|1639.98|1639.68|1640.09|1639.7|1636.88|1636.5|7416
1667214000000|2022-10-31 11:00:00|1639.99|1639.69|1640.03|1639.73|1642.29|1641.99|1638.46|1638.15|7769
1667217600000|2022-10-31 12:00:00|1640.01|1639.71|1637.28|1636.98|1641.81|1641.51|1635.84|1635.45|10787
1667221200000|2022-10-31 13:00:00|1637.26|1636.96|1637.52|1637.22|1639.09|1638.72|1633.66|1633.35|12399
1667224800000|2022-10-31 14:00:00|1637.55|1637.25|1641.17|1640.87|1642.39|1642.05|1637.36|1637.05|11348
1667228400000|2022-10-31 15:00:00|1641.18|1640.88|1639.2|1638.9|1641.39|1641.01|1637.22|1636.92|9442
1667232000000|2022-10-31 16:00:00|1639.21|1638.91|1636.68|1636.38|1640.54|1640.24|1636.61|1636.3|8654
1667235600000|2022-10-31 17:00:00|1636.7|1636.4|1635.76|1635.26|1638.1|1637.7|1635.18|1634.76|6302
1667239200000|2022-10-31 18:00:00|1635.69|1635.39|1634.88|1634.58|1636.77|1636.34|1634.3|1633.95|6453
1667242800000|2022-10-31 19:00:00|1635.06|1634.76|1632.3|1632|1635.08|1634.78|1631.95|1631.65|8689
1667246400000|2022-10-31 20:00:00|1632.39|1632.09|1633.78|1633.28|1634.05|1633.56|1632.39|1632.09|4689
1667253600000|2022-10-31 22:00:00|1633.17|1632.67|1632.93|1632.43|1634.16|1633.71|1632.73|1632.34|2163
1667257200000|2022-10-31 23:00:00|1632.94|1632.44|1632.79|1632.29|1633.96|1633.59|1632.09|1631.59|2815
1667260800000|2022-11-01 00:00:00|1632.83|1632.33|1634.15|1633.85|1634.59|1634.22|1630.96|1630.66|4457
1667264400000|2022-11-01 01:00:00|1634.14|1633.84|1637.57|1637.07|1638.87|1638.37|1633.57|1633.08|8513
1667268000000|2022-11-01 02:00:00|1637.6|1637.1|1638.95|1638.65|1640.34|1640|1636.81|1636.43|6561
1667271600000|2022-11-01 03:00:00|1638.96|1638.66|1637.78|1637.28|1640.19|1639.83|1635.96|1635.48|5993
1667275200000|2022-11-01 04:00:00|1637.9|1637.4|1638.15|1637.65|1638.87|1638.54|1636.73|1636.31|4732
1667278800000|2022-11-01 05:00:00|1638.13|1637.63|1642.09|1641.79|1642.43|1642.03|1637.88|1637.44|7032
1667282400000|2022-11-01 06:00:00|1642.12|1641.82|1647.49|1646.99|1647.61|1647.25|1641.65|1641.29|9518
1667286000000|2022-11-01 07:00:00|1647.42|1647.12|1645.5|1645.2|1650.16|1649.77|1642.54|1642.17|10720
1667289600000|2022-11-01 08:00:00|1645.57|1645.07|1647.63|1647.33|1648.94|1648.6|1645.45|1645.07|10027
1667293200000|2022-11-01 09:00:00|1647.65|1647.35|1650.73|1650.23|1650.95|1650.58|1645.81|1645.45|8704
1667296800000|2022-11-01 10:00:00|1650.64|1650.34|1651.19|1650.89|1653.11|1652.77|1650.07|1649.77|9344
1667300400000|2022-11-01 11:00:00|1651.2|1650.9|1652.44|1652.14|1655.59|1655.23|1651.01|1650.69|8609
1667304000000|2022-11-01 12:00:00|1652.53|1652.23|1654.16|1653.86|1657.23|1656.91|1652.02|1651.72|12093
1667307600000|2022-11-01 13:00:00|1654.17|1653.87|1650.63|1650.13|1655.86|1655.55|1650|1649.7|14728
1667311200000|2022-11-01 14:00:00|1650.65|1650.15|1645.54|1645.24|1650.65|1650.15|1642.3|1641.93|18815
1667314800000|2022-11-01 15:00:00|1645.56|1645.26|1644.62|1644.32|1646.79|1646.49|1642.96|1642.61|14008
1667318400000|2022-11-01 16:00:00|1644.54|1644.24|1645.21|1644.91|1651.32|1650.95|1643.09|1642.79|13073
1667322000000|2022-11-01 17:00:00|1645.29|1644.99|1649.32|1649.02|1649.56|1649.15|1645.14|1644.75|7868
1667325600000|2022-11-01 18:00:00|1649.34|1649.04|1649.98|1649.68|1651.43|1651.02|1648.28|1647.93|7464
1667329200000|2022-11-01 19:00:00|1649.97|1649.67|1648.39|1648.09|1650.07|1649.69|1646.74|1646.35|5759
1667332800000|2022-11-01 20:00:00|1648.41|1648.11|1648.21|1647.71|1648.71|1648.31|1646.62|1646.23|3269
1667340000000|2022-11-01 22:00:00|1648.15|1647.65|1647.15|1646.65|1648.64|1648.14|1646.34|1645.84|1661
1667343600000|2022-11-01 23:00:00|1647.14|1646.64|1647.03|1646.73|1648.52|1648.13|1646.51|1646.16|2751
1667347200000|2022-11-02 00:00:00|1647.16|1646.86|1650.59|1650.29|1650.72|1650.42|1646.87|1646.46|6602
1667350800000|2022-11-02 01:00:00|1650.61|1650.31|1650.36|1649.86|1651.62|1651.26|1649|1648.69|8076
1667354400000|2022-11-02 02:00:00|1650.37|1649.87|1652.22|1651.92|1652.71|1652.31|1647.56|1647.17|5886
1667358000000|2022-11-02 03:00:00|1652.25|1651.95|1651.07|1650.57|1653.53|1653.23|1650.58|1650.2|5770
1667361600000|2022-11-02 04:00:00|1651.11|1650.61|1650.5|1650|1651.92|1651.46|1649.52|1649.12|5037
1667365200000|2022-11-02 05:00:00|1650.51|1650.01|1650.88|1650.58|1653|1652.64|1650.35|1649.96|6187
1667368800000|2022-11-02 06:00:00|1650.92|1650.62|1651.56|1651.06|1652.65|1652.3|1649.81|1649.39|5734
1667372400000|2022-11-02 07:00:00|1651.57|1651.07|1653.14|1652.64|1653.59|1653.29|1650.25|1649.89|7604
1667376000000|2022-11-02 08:00:00|1653.06|1652.76|1652.48|1652.18|1655.67|1655.35|1652.26|1651.93|9057
1667379600000|2022-11-02 09:00:00|1652.52|1652.22|1654.77|1654.47|1656.57|1656.18|1652.13|1651.75|7161
1667383200000|2022-11-02 10:00:00|1654.75|1654.45|1655.56|1655.26|1657.26|1656.86|1654.58|1654.18|7408
1667386800000|2022-11-02 11:00:00|1655.53|1655.23|1655.49|1654.99|1656.5|1656.2|1654.69|1654.3|6936
1667390400000|2022-11-02 12:00:00|1655.5|1655|1657.29|1656.79|1659.07|1658.74|1654.24|1653.74|13095
1667394000000|2022-11-02 13:00:00|1657.19|1656.89|1653.68|1653.38|1657.79|1657.42|1652.77|1652.47|12079
1667397600000|2022-11-02 14:00:00|1653.65|1653.35|1649.7|1649.4|1653.92|1653.54|1648.53|1648.23|12088
1667401200000|2022-11-02 15:00:00|1649.65|1649.35|1646.65|1646.35|1649.78|1649.48|1645.87|1645.57|8374
1667404800000|2022-11-02 16:00:00|1646.64|1646.34|1647.85|1647.55|1648.49|1647.99|1645.81|1645.51|5564
1667408400000|2022-11-02 17:00:00|1647.87|1647.57|1650.24|1649.74|1651.86|1650.42|1646.43|1645.93|5842
1667412000000|2022-11-02 18:00:00|1650.25|1649.75|1649.93|1649.43|1669.75|1669.34|1645.09|1644.59|13908
1667415600000|2022-11-02 19:00:00|1649.75|1649.45|1637.24|1636.74|1652.48|1652.18|1635.9|1635.58|19452
1667419200000|2022-11-02 20:00:00|1637.19|1636.69|1635.73|1635.23|1638.43|1638.1|1635.1|1634.68|5629
1667426400000|2022-11-02 22:00:00|1635.54|1635.04|1634.41|1633.91|1637.54|1637.04|1633.52|1633.02|3224
1667430000000|2022-11-02 23:00:00|1634.4|1633.9|1634.05|1633.55|1634.51|1634.13|1632.07|1631.67|4163
1667433600000|2022-11-03 00:00:00|1634.06|1633.56|1638.05|1637.75|1638.29|1637.87|1633|1632.58|5642
1667437200000|2022-11-03 01:00:00|1638.06|1637.76|1638.31|1638.01|1641.25|1640.89|1637.89|1637.52|9416
1667440800000|2022-11-03 02:00:00|1638.3|1638|1636.61|1636.11|1639.48|1639.12|1636.33|1635.99|6130
1667444400000|2022-11-03 03:00:00|1636.62|1636.12|1638.03|1637.53|1638.19|1637.7|1636.17|1635.75|4996
1667448000000|2022-11-03 04:00:00|1638.04|1637.54|1637.9|1637.6|1639.24|1638.81|1637.1|1636.68|4071
1667451600000|2022-11-03 05:00:00|1638.05|1637.55|1637.13|1636.83|1638.78|1638.3|1636.56|1636.2|5152
1667455200000|2022-11-03 06:00:00|1637.14|1636.84|1634.69|1634.39|1637.21|1636.84|1634.28|1633.87|6810
1667458800000|2022-11-03 07:00:00|1634.65|1634.35|1630.19|1629.89|1634.81|1634.41|1628.61|1628.2|10749
1667462400000|2022-11-03 08:00:00|1630.17|1629.87|1627.43|1627.13|1630.23|1629.93|1624.83|1624.46|12139
1667466000000|2022-11-03 09:00:00|1627.44|1627.14|1624.41|1623.91|1628.47|1628.15|1620.25|1619.93|11175
1667469600000|2022-11-03 10:00:00|1624.34|1624.04|1621.68|1621.38|1624.65|1624.33|1620.01|1619.61|9337
1667473200000|2022-11-03 11:00:00|1621.66|1621.36|1620.16|1619.66|1622.46|1622.12|1616.88|1616.58|9688
1667476800000|2022-11-03 12:00:00|1620.19|1619.69|1618.51|1618.21|1625.37|1625.01|1618.41|1618.03|16108
1667480400000|2022-11-03 13:00:00|1618.52|1618.22|1619.72|1619.22|1623.77|1623.47|1617.35|1617.05|16977
1667484000000|2022-11-03 14:00:00|1619.76|1619.26|1631.42|1631.12|1631.76|1631.42|1619.3|1618.8|18136
1667487600000|2022-11-03 15:00:00|1631.49|1631.19|1626.12|1625.82|1631.69|1631.39|1625.74|1625.44|13856
1667491200000|2022-11-03 16:00:00|1626.11|1625.81|1627.35|1627.05|1628.67|1628.37|1625.09|1624.79|10281
1667494800000|2022-11-03 17:00:00|1627.34|1627.04|1629.59|1629.29|1631.07|1630.66|1627.21|1626.84|7410
1667498400000|2022-11-03 18:00:00|1629.61|1629.31|1631.34|1631.04|1632.19|1631.89|1628.67|1628.31|6900
1667502000000|2022-11-03 19:00:00|1631.33|1631.03|1631.16|1630.86|1632.65|1632.27|1631.03|1630.68|6397
1667505600000|2022-11-03 20:00:00|1631.15|1630.85|1629.81|1629.31|1631.5|1631.16|1629.47|1628.97|3104
1667512800000|2022-11-03 22:00:00|1629.74|1629.24|1630.59|1630.09|1630.84|1630.34|1628.97|1628.47|2064
1667516400000|2022-11-03 23:00:00|1630.58|1630.08|1629.94|1629.64|1630.64|1630.21|1629.62|1629.22|1959
1667520000000|2022-11-04 00:00:00|1630.01|1629.71|1630.97|1630.67|1632.47|1631.99|1629.72|1629.36|5713
1667523600000|2022-11-04 01:00:00|1630.99|1630.69|1634.09|1633.79|1634.28|1633.9|1629.59|1629.19|7551
1667527200000|2022-11-04 02:00:00|1634.06|1633.76|1636.83|1636.53|1637.52|1637.09|1633.3|1632.9|6437
1667530800000|2022-11-04 03:00:00|1636.91|1636.41|1639.39|1639.09|1640.29|1639.98|1636.72|1636.23|6185
1667534400000|2022-11-04 04:00:00|1639.4|1639.1|1647.15|1646.85|1647.4|1646.9|1638.79|1638.39|6902
1667538000000|2022-11-04 05:00:00|1647.14|1646.84|1647.32|1647.02|1648.88|1648.58|1645.91|1645.46|9445
1667541600000|2022-11-04 06:00:00|1647.41|1647.11|1647.41|1647.11|1650.12|1649.62|1645.68|1645.35|9375
1667545200000|2022-11-04 07:00:00|1647.51|1647.01|1645.13|1644.83|1649.75|1649.42|1644.19|1643.78|10548
1667548800000|2022-11-04 08:00:00|1645.12|1644.82|1648.17|1647.87|1649.9|1649.59|1645.12|1644.82|10307
1667552400000|2022-11-04 09:00:00|1648.18|1647.88|1646.18|1645.88|1652.67|1652.37|1644.04|1643.54|10168
1667556000000|2022-11-04 10:00:00|1646.14|1645.84|1649.89|1649.39|1652.19|1651.89|1645.49|1645.09|8763
1667559600000|2022-11-04 11:00:00|1649.76|1649.46|1651.57|1651.27|1653.75|1653.39|1649.48|1649.18|10555
1667563200000|2022-11-04 12:00:00|1651.66|1651.36|1659.87|1659.57|1660.77|1660.47|1642.43|1642.13|13141
1667566800000|2022-11-04 13:00:00|1659.83|1659.53|1667.62|1667.32|1668.16|1667.86|1659.13|1658.7|14106
1667570400000|2022-11-04 14:00:00|1667.63|1667.33|1673.55|1673.05|1675.67|1675.34|1666.47|1666.06|18969
1667574000000|2022-11-04 15:00:00|1673.51|1673.01|1671.4|1671.1|1674.97|1674.58|1670.43|1670.13|15361
1667577600000|2022-11-04 16:00:00|1671.39|1671.09|1673.45|1673.15|1674.6|1674.25|1667.96|1667.66|13216
1667581200000|2022-11-04 17:00:00|1673.43|1673.13|1674.63|1674.33|1675.25|1674.88|1672.3|1672|9996
1667584800000|2022-11-04 18:00:00|1674.68|1674.38|1680.82|1680.52|1682.28|1681.98|1673.56|1673.16|10295
1667588400000|2022-11-04 19:00:00|1680.83|1680.53|1681.04|1680.74|1681.31|1680.98|1678.65|1678.31|10307
1667592000000|2022-11-04 20:00:00|1680.97|1680.67|1681.61|1681.11|1686.23|1681.74|1679.87|1678.55|3942
1667775600000|2022-11-06 23:00:00|1676.45|1675.95|1673.08|1672.58|1680.69|1680.19|1672.55|1672.15|7319
1667779200000|2022-11-07 00:00:00|1673.01|1672.51|1673.81|1673.51|1675.54|1675.14|1671.63|1671.23|7004
1667782800000|2022-11-07 01:00:00|1673.8|1673.5|1672.61|1672.31|1675.64|1675.15|1670.82|1670.42|10977
1667786400000|2022-11-07 02:00:00|1672.58|1672.28|1672.85|1672.35|1673.77|1673.39|1670.55|1670.24|8049
1667790000000|2022-11-07 03:00:00|1672.77|1672.47|1673.83|1673.33|1675.18|1674.8|1671.27|1670.96|6482
1667793600000|2022-11-07 04:00:00|1673.86|1673.36|1672.8|1672.3|1673.86|1673.44|1671.29|1670.91|4530
1667797200000|2022-11-07 05:00:00|1672.82|1672.32|1672.59|1672.09|1675.09|1674.71|1671.94|1671.54|6670
1667800800000|2022-11-07 06:00:00|1672.6|1672.1|1671.3|1670.8|1672.78|1672.48|1670.59|1670.18|6708
1667804400000|2022-11-07 07:00:00|1671.15|1670.85|1668.3|1668|1671.78|1671.45|1667.08|1666.78|10235
1667808000000|2022-11-07 08:00:00|1668.28|1667.98|1675.15|1674.85|1676.35|1676.05|1667.24|1666.94|11689
1667811600000|2022-11-07 09:00:00|1675.14|1674.84|1678.8|1678.5|1680.61|1680.31|1675|1674.64|11391
1667815200000|2022-11-07 10:00:00|1678.9|1678.4|1678.47|1678.17|1680.4|1680.05|1677.39|1677.09|8108
1667818800000|2022-11-07 11:00:00|1678.46|1678.16|1677.24|1676.94|1678.72|1678.36|1676.12|1675.77|8014
1667822400000|2022-11-07 12:00:00|1677.19|1676.89|1677.39|1677.09|1678.33|1677.94|1674.83|1674.53|9088
1667826000000|2022-11-07 13:00:00|1677.44|1677.14|1678.17|1677.87|1679.02|1678.66|1673.74|1673.39|13118
1667829600000|2022-11-07 14:00:00|1678.15|1677.85|1680.04|1679.74|1682.1|1681.8|1677.56|1677.24|14453
1667833200000|2022-11-07 15:00:00|1680.09|1679.79|1679.16|1678.86|1680.17|1679.87|1674.07|1673.77|13912
1667836800000|2022-11-07 16:00:00|1679.2|1678.9|1678.83|1678.53|1680.45|1680.15|1676.26|1675.89|10475
1667840400000|2022-11-07 17:00:00|1678.84|1678.54|1677.27|1676.97|1679.12|1678.75|1675.53|1675.15|8200
1667844000000|2022-11-07 18:00:00|1677.31|1677.01|1677.09|1676.59|1678.25|1677.87|1676.05|1675.75|5550
1667847600000|2022-11-07 19:00:00|1676.98|1676.68|1675.65|1675.35|1677.45|1677.09|1675.34|1675|5790
1667851200000|2022-11-07 20:00:00|1675.67|1675.37|1674.56|1674.26|1676.52|1676.18|1674.38|1673.99|6036
1667854800000|2022-11-07 21:00:00|1674.58|1674.28|1675.9|1675.4|1676.09|1675.6|1674.47|1674.17|3083
1667862000000|2022-11-07 23:00:00|1675.15|1674.65|1674.51|1674.01|1675.59|1675.09|1673.85|1673.44|2806
1667865600000|2022-11-08 00:00:00|1674.45|1673.95|1675.69|1675.39|1676.15|1675.77|1672.75|1672.34|4486
1667869200000|2022-11-08 01:00:00|1675.74|1675.44|1673.86|1673.36|1677.01|1676.6|1672.98|1672.63|7846
1667872800000|2022-11-08 02:00:00|1673.75|1673.45|1673.62|1673.12|1674.66|1674.16|1672.33|1671.97|6257
1667876400000|2022-11-08 03:00:00|1673.6|1673.1|1673.17|1672.67|1674.29|1673.91|1672.98|1672.59|3875
1667880000000|2022-11-08 04:00:00|1673.14|1672.64|1670.33|1670.03|1673.77|1673.36|1669.64|1669.21|4139
1667883600000|2022-11-08 05:00:00|1670.32|1670.02|1668.69|1668.19|1670.53|1670.12|1668.47|1668.08|5898
1667887200000|2022-11-08 06:00:00|1668.66|1668.16|1670.83|1670.33|1671.88|1671.47|1668.43|1668.04|6334
1667890800000|2022-11-08 07:00:00|1670.87|1670.37|1670.55|1670.25|1671.53|1671.2|1668.39|1668.03|8312
1667894400000|2022-11-08 08:00:00|1670.54|1670.24|1667.18|1666.88|1671.39|1671.07|1666.51|1666.15|10769
1667898000000|2022-11-08 09:00:00|1667.14|1666.84|1671.76|1671.46|1671.93|1671.56|1664.94|1664.6|9235
1667901600000|2022-11-08 10:00:00|1671.87|1671.37|1670.74|1670.44|1672.31|1671.94|1669.97|1669.67|7577
1667905200000|2022-11-08 11:00:00|1670.7|1670.4|1672.9|1672.4|1673.57|1673.27|1670.12|1669.74|7247
1667908800000|2022-11-08 12:00:00|1672.8|1672.5|1671.13|1670.83|1673.55|1673.16|1670.23|1669.86|8496
1667912400000|2022-11-08 13:00:00|1671.15|1670.85|1673.11|1672.81|1675.49|1675.13|1670.95|1670.65|9967
1667916000000|2022-11-08 14:00:00|1673.08|1672.78|1679.51|1679.01|1680.54|1680.24|1672.99|1672.69|11211
1667919600000|2022-11-08 15:00:00|1679.21|1678.91|1713.3|1713|1714.44|1714.06|1678.91|1678.55|20625
1667923200000|2022-11-08 16:00:00|1713.4|1713.1|1715.3|1715|1717.12|1716.79|1712.65|1712.34|14045
1667926800000|2022-11-08 17:00:00|1715.36|1715.06|1715.16|1714.86|1716.56|1716.23|1710.42|1710.11|9758
1667930400000|2022-11-08 18:00:00|1715.17|1714.87|1713.13|1712.83|1717.18|1716.77|1711|1710.7|12412
1667934000000|2022-11-08 19:00:00|1713.15|1712.85|1712|1711.5|1714.07|1713.65|1708.49|1708.08|12784
1667937600000|2022-11-08 20:00:00|1711.91|1711.61|1712.28|1711.98|1713.51|1713.14|1711.08|1710.7|10899
1667941200000|2022-11-08 21:00:00|1712.27|1711.97|1712.51|1712.01|1713.6|1713.2|1711.7|1711.3|3385
1667948400000|2022-11-08 23:00:00|1711.69|1711.19|1712.01|1711.51|1713.79|1713.32|1711.03|1710.53|4246
1667952000000|2022-11-09 00:00:00|1711.98|1711.48|1709.51|1709.01|1712.66|1712.18|1709.17|1708.78|5732
1667955600000|2022-11-09 01:00:00|1709.5|1709|1707.22|1706.92|1710.9|1710.53|1707.15|1706.79|9215
1667959200000|2022-11-09 02:00:00|1707.23|1706.93|1708.39|1708.09|1709.44|1709.05|1707.23|1706.85|6833
1667962800000|2022-11-09 03:00:00|1708.33|1708.03|1709.52|1709.22|1712.73|1712.43|1708.33|1708.03|7687
1667966400000|2022-11-09 04:00:00|1709.51|1709.21|1708.78|1708.28|1709.79|1709.36|1707.76|1707.37|5771
1667970000000|2022-11-09 05:00:00|1708.71|1708.21|1709.73|1709.23|1710.42|1710.03|1707.64|1707.26|6859
1667973600000|2022-11-09 06:00:00|1709.67|1709.37|1710.26|1709.96|1710.72|1710.31|1708.36|1707.96|7581
1667977200000|2022-11-09 07:00:00|1710.29|1709.99|1711.87|1711.57|1713.08|1712.63|1709.88|1709.54|9700
1667980800000|2022-11-09 08:00:00|1711.86|1711.56|1713.72|1713.42|1716.06|1715.76|1711.6|1711.23|12114
1667984400000|2022-11-09 09:00:00|1713.77|1713.47|1708.22|1707.92|1714.04|1713.73|1707.18|1706.88|10567
1667988000000|2022-11-09 10:00:00|1708.26|1707.96|1708.97|1708.67|1709.18|1708.88|1704.16|1703.77|11123
1667991600000|2022-11-09 11:00:00|1708.94|1708.64|1709.01|1708.71|1710.27|1709.91|1708.02|1707.72|8376
1667995200000|2022-11-09 12:00:00|1709.02|1708.72|1708.02|1707.72|1710.37|1709.93|1707.21|1706.83|8943
1667998800000|2022-11-09 13:00:00|1708.03|1707.73|1710.18|1709.88|1710.28|1709.92|1703.32|1703.02|15017
1668002400000|2022-11-09 14:00:00|1710.17|1709.87|1712.01|1711.71|1716.62|1716.32|1709.79|1709.49|15208
1668006000000|2022-11-09 15:00:00|1711.98|1711.68|1711.81|1711.31|1722.57|1722.23|1707.59|1707.23|18947
1668009600000|2022-11-09 16:00:00|1711.8|1711.3|1712.58|1712.28|1714.69|1714.33|1711.48|1711.1|12062
1668013200000|2022-11-09 17:00:00|1712.6|1712.3|1712.73|1712.43|1713.72|1713.32|1710.98|1710.59|8827
1668016800000|2022-11-09 18:00:00|1712.7|1712.4|1705.56|1705.26|1713.22|1712.88|1704.38|1704.04|12087
1668020400000|2022-11-09 19:00:00|1705.57|1705.27|1704.02|1703.72|1706.69|1706.29|1702.44|1702.01|10298
1668024000000|2022-11-09 20:00:00|1704.01|1703.71|1704.83|1704.33|1707.78|1707.39|1703.61|1703.2|9481
1668027600000|2022-11-09 21:00:00|1704.84|1704.54|1707.12|1706.62|1707.51|1707.1|1704.82|1704.45|4662
1668034800000|2022-11-09 23:00:00|1706.62|1706.12|1706.82|1706.32|1707.03|1706.64|1704.11|1703.61|3515
1668038400000|2022-11-10 00:00:00|1706.81|1706.31|1706.83|1706.33|1707.38|1706.98|1705.33|1704.92|4791
1668042000000|2022-11-10 01:00:00|1706.87|1706.37|1706.96|1706.66|1709.21|1708.76|1705.33|1704.96|8615
1668045600000|2022-11-10 02:00:00|1706.97|1706.67|1709.05|1708.55|1709.07|1708.58|1705.96|1705.65|7497
1668049200000|2022-11-10 03:00:00|1709.04|1708.54|1709.61|1709.31|1710.46|1710.06|1707.9|1707.6|6383
1668052800000|2022-11-10 04:00:00|1709.62|1709.32|1710.07|1709.57|1710.29|1709.86|1708.75|1708.38|3750
1668056400000|2022-11-10 05:00:00|1710.03|1709.73|1712.57|1712.07|1712.57|1712.17|1709.63|1709.26|6942
1668060000000|2022-11-10 06:00:00|1712.52|1712.22|1710.09|1709.79|1712.87|1712.5|1709|1708.63|7203
1668063600000|2022-11-10 07:00:00|1710.06|1709.76|1706.11|1705.81|1710.06|1709.76|1705.5|1705.14|9885
1668067200000|2022-11-10 08:00:00|1706.1|1705.8|1707.61|1707.31|1710.45|1710.15|1705.84|1705.54|10622
1668070800000|2022-11-10 09:00:00|1707.6|1707.3|1707.34|1707.04|1709.03|1708.73|1704.82|1704.45|8769
1668074400000|2022-11-10 10:00:00|1707.31|1707.01|1708.48|1708.18|1708.6|1708.3|1704.2|1703.9|9358
1668078000000|2022-11-10 11:00:00|1708.52|1708.22|1707.62|1707.32|1709.42|1709.12|1705.69|1705.38|9176
1668081600000|2022-11-10 12:00:00|1707.66|1707.36|1709.61|1709.11|1709.61|1709.3|1707.05|1706.72|8818
1668085200000|2022-11-10 13:00:00|1709.62|1709.12|1733.32|1733.02|1737.29|1736.99|1709.05|1708.66|13692
1668088800000|2022-11-10 14:00:00|1733.34|1733.04|1744.21|1743.91|1745.46|1745.11|1732.77|1732.34|13990
1668092400000|2022-11-10 15:00:00|1744.22|1743.92|1751.17|1750.87|1753.47|1753.16|1743.92|1743.62|12610
1668096000000|2022-11-10 16:00:00|1751.13|1750.83|1750.36|1749.86|1751.57|1751.27|1743.74|1743.44|10951
1668099600000|2022-11-10 17:00:00|1750.25|1749.95|1748.61|1748.31|1750.3|1749.99|1746.48|1746.18|9153
1668103200000|2022-11-10 18:00:00|1748.62|1748.32|1750.94|1750.44|1752.53|1752.16|1748.62|1748.27|8552
1668106800000|2022-11-10 19:00:00|1750.83|1750.53|1754.34|1754.04|1755.09|1754.69|1750.36|1749.97|6223
1668110400000|2022-11-10 20:00:00|1754.32|1754.02|1755.96|1755.66|1756.29|1755.99|1752.66|1752.26|6655
1668114000000|2022-11-10 21:00:00|1755.69|1755.39|1755.8|1755.3|1757.58|1757.18|1754.38|1753.88|5357
1668121200000|2022-11-10 23:00:00|1754.48|1753.98|1752.54|1752.04|1754.92|1754.44|1752.25|1751.89|4041
1668124800000|2022-11-11 00:00:00|1752.43|1752.13|1751.98|1751.68|1753.67|1753.37|1750.59|1750.21|5692
1668128400000|2022-11-11 01:00:00|1752.11|1751.81|1747.82|1747.32|1753.69|1753.34|1747.46|1747.07|8027
1668132000000|2022-11-11 02:00:00|1747.78|1747.48|1753.02|1752.72|1753.47|1753.1|1747.78|1747.47|6710
1668135600000|2022-11-11 03:00:00|1753.01|1752.71|1751.68|1751.18|1753.36|1753|1750.74|1750.33|5303
1668139200000|2022-11-11 04:00:00|1751.67|1751.17|1753.3|1752.8|1753.66|1753.16|1750.01|1749.61|4212
1668142800000|2022-11-11 05:00:00|1753.32|1752.82|1761.06|1760.56|1763.35|1763.02|1752.68|1752.3|7841
1668146400000|2022-11-11 06:00:00|1761.01|1760.51|1758.28|1757.78|1764.76|1764.37|1755.84|1755.49|8257
1668150000000|2022-11-11 07:00:00|1758.31|1757.81|1761.26|1760.96|1763.18|1762.88|1755.92|1755.54|9493
1668153600000|2022-11-11 08:00:00|1761.17|1760.87|1765.57|1765.27|1766.38|1766.05|1755.66|1755.36|9898
1668157200000|2022-11-11 09:00:00|1765.59|1765.29|1764.12|1763.82|1766.2|1765.9|1761.05|1760.65|9476
1668160800000|2022-11-11 10:00:00|1764.13|1763.83|1758.36|1758.06|1766.87|1766.54|1757.57|1757.23|9925
1668164400000|2022-11-11 11:00:00|1758.4|1758.1|1759.52|1759.22|1760.84|1760.45|1755.27|1754.97|8827
1668168000000|2022-11-11 12:00:00|1759.57|1759.27|1761.48|1761.18|1762.11|1761.81|1757.02|1756.66|8525
1668171600000|2022-11-11 13:00:00|1761.52|1761.22|1765.89|1765.39|1766.3|1766|1759.55|1759.23|10456
1668175200000|2022-11-11 14:00:00|1765.88|1765.38|1761.23|1760.73|1765.91|1765.58|1755.76|1755.36|10996
1668178800000|2022-11-11 15:00:00|1761.21|1760.71|1763.88|1763.58|1764.73|1764.43|1758.48|1757.98|11604
1668182400000|2022-11-11 16:00:00|1763.96|1763.66|1763.84|1763.54|1765.07|1764.77|1759.87|1759.5|9448
1668186000000|2022-11-11 17:00:00|1763.85|1763.55|1764.75|1764.45|1766.01|1765.62|1762.89|1762.51|7484
1668189600000|2022-11-11 18:00:00|1764.72|1764.42|1765.58|1765.28|1767.55|1767.25|1763.36|1762.97|6526
1668193200000|2022-11-11 19:00:00|1765.56|1765.26|1768.21|1767.71|1768.22|1767.84|1764.57|1764.18|6689
1668196800000|2022-11-11 20:00:00|1768.33|1768.03|1768.04|1767.74|1768.46|1768.03|1765.68|1765.3|6839
1668200400000|2022-11-11 21:00:00|1768.05|1767.75|1771.38|1770.88|1773.67|1772.87|1766.56|1766.1|3363
1668380400000|2022-11-13 23:00:00|1762.95|1762.45|1763.88|1763.38|1765.27|1764.82|1761.74|1760.92|3887
1668384000000|2022-11-14 00:00:00|1763.75|1763.25|1764.59|1764.09|1765.58|1765.08|1762.17|1761.67|5760
1668387600000|2022-11-14 01:00:00|1764.62|1764.12|1763.1|1762.6|1766.57|1766.07|1761.99|1761.49|7750
1668391200000|2022-11-14 02:00:00|1763.07|1762.57|1763.46|1762.96|1763.84|1763.34|1761.15|1760.69|5926
1668394800000|2022-11-14 03:00:00|1763.44|1762.94|1763.78|1763.28|1766.66|1766.18|1763.25|1762.75|5455
1668398400000|2022-11-14 04:00:00|1763.76|1763.26|1761.63|1761.13|1764|1763.5|1759.62|1759.12|4584
1668402000000|2022-11-14 05:00:00|1761.57|1761.07|1758.76|1758.26|1762.37|1761.92|1758.2|1757.7|6055
1668405600000|2022-11-14 06:00:00|1758.78|1758.28|1761.79|1761.29|1763.92|1763.42|1758.45|1757.95|6379
1668409200000|2022-11-14 07:00:00|1761.84|1761.34|1762.52|1762.22|1763.99|1763.58|1760.5|1760.03|7239
1668412800000|2022-11-14 08:00:00|1762.51|1762.21|1762.25|1761.95|1766.43|1766.07|1761.41|1760.99|8928
1668416400000|2022-11-14 09:00:00|1762.21|1761.91|1757.36|1757.06|1762.33|1761.97|1757.25|1756.87|8474
1668420000000|2022-11-14 10:00:00|1757.32|1757.02|1757.79|1757.49|1758.49|1758.19|1754.57|1754.27|7529
1668423600000|2022-11-14 11:00:00|1757.86|1757.56|1756.54|1756.24|1757.87|1757.57|1753.44|1753.1|6371
1668427200000|2022-11-14 12:00:00|1756.42|1756.12|1762.01|1761.71|1762.27|1761.9|1755.72|1755.42|7079
1668430800000|2022-11-14 13:00:00|1762.07|1761.77|1763.9|1763.6|1764.36|1764.06|1758.95|1758.65|9463
1668434400000|2022-11-14 14:00:00|1763.95|1763.65|1769.32|1769.02|1770.61|1770.26|1762.63|1762.25|10113
1668438000000|2022-11-14 15:00:00|1769.35|1769.05|1771.83|1771.33|1775.35|1774.94|1768.67|1768.34|10290
1668441600000|2022-11-14 16:00:00|1771.77|1771.47|1769.88|1769.58|1772.19|1771.89|1766.76|1766.43|8782
1668445200000|2022-11-14 17:00:00|1769.9|1769.6|1771.01|1770.71|1772.81|1772.42|1769.67|1769.35|6831
1668448800000|2022-11-14 18:00:00|1770.99|1770.69|1773.49|1773.19|1774.05|1773.7|1770.47|1770.09|5260
1668452400000|2022-11-14 19:00:00|1773.48|1773.18|1773.09|1772.79|1774.23|1773.84|1771.64|1771.34|4685
1668456000000|2022-11-14 20:00:00|1773.22|1772.92|1772.32|1772.02|1774.78|1774.39|1771.54|1771.24|5858
1668459600000|2022-11-14 21:00:00|1772.34|1772.04|1771.53|1771.03|1772.68|1772.38|1771.22|1770.81|2586
1668466800000|2022-11-14 23:00:00|1770.74|1770.24|1769.79|1769.29|1771.13|1770.67|1769.41|1769.03|2457
1668470400000|2022-11-15 00:00:00|1769.82|1769.32|1768.12|1767.62|1770.49|1770.09|1767.28|1766.9|4494
1668474000000|2022-11-15 01:00:00|1768.11|1767.61|1769.47|1768.97|1772.57|1772.27|1767.33|1766.93|7189
1668477600000|2022-11-15 02:00:00|1769.45|1768.95|1771.18|1770.88|1772.66|1772.2|1768.43|1768.02|5708
1668481200000|2022-11-15 03:00:00|1771.12|1770.82|1771.46|1771.16|1772.6|1772.23|1770.42|1770.05|4829
1668484800000|2022-11-15 04:00:00|1771.42|1771.12|1771.13|1770.83|1772|1771.6|1770.17|1769.79|3206
1668488400000|2022-11-15 05:00:00|1771.14|1770.84|1771.05|1770.75|1773.99|1773.63|1770.81|1770.41|5146
1668492000000|2022-11-15 06:00:00|1771.03|1770.73|1770.36|1769.86|1771.82|1771.49|1768.9|1768.56|5658
1668495600000|2022-11-15 07:00:00|1770.44|1769.94|1783.09|1782.79|1784.69|1784.19|1770.29|1769.81|9296
1668499200000|2022-11-15 08:00:00|1783.15|1782.85|1777.76|1777.46|1783.26|1782.96|1774.12|1773.77|9354
1668502800000|2022-11-15 09:00:00|1777.75|1777.45|1776.52|1776.02|1779.27|1778.97|1773.17|1772.79|8156
1668506400000|2022-11-15 10:00:00|1776.72|1776.42|1777.03|1776.53|1777.63|1777.29|1773.99|1773.69|7393
1668510000000|2022-11-15 11:00:00|1776.94|1776.64|1777.1|1776.8|1778.02|1777.67|1775.13|1774.78|7080
1668513600000|2022-11-15 12:00:00|1777.15|1776.85|1775.5|1775.2|1777.52|1777.22|1774.06|1773.76|7090
1668517200000|2022-11-15 13:00:00|1775.49|1775.19|1777.44|1777.14|1786.79|1786.43|1773.4|1773.1|12313
1668520800000|2022-11-15 14:00:00|1777.48|1777.18|1772.27|1771.97|1779.64|1779.29|1768.43|1768.13|12918
1668524400000|2022-11-15 15:00:00|1772.35|1772.05|1771.42|1771.12|1774.48|1774.18|1768.56|1768.26|11760
1668528000000|2022-11-15 16:00:00|1771.33|1771.03|1770.77|1770.47|1775.23|1774.93|1768.73|1768.37|10630
1668531600000|2022-11-15 17:00:00|1770.78|1770.48|1772.58|1772.28|1773.39|1772.98|1768.26|1767.93|9094
1668535200000|2022-11-15 18:00:00|1772.76|1772.26|1778.08|1777.78|1786.11|1785.7|1768.51|1768.21|11724
1668538800000|2022-11-15 19:00:00|1778.15|1777.85|1778.74|1778.44|1779.47|1779.08|1772.88|1772.54|12169
1668542400000|2022-11-15 20:00:00|1778.81|1778.51|1778.61|1778.31|1780.66|1780.26|1776.94|1776.58|8565
1668546000000|2022-11-15 21:00:00|1778.67|1778.37|1779.41|1778.91|1780.02|1779.65|1778.03|1777.59|4279
1668553200000|2022-11-15 23:00:00|1778.33|1777.83|1781.02|1780.72|1781.5|1781.15|1777.73|1777.27|3163
1668556800000|2022-11-16 00:00:00|1781.12|1780.62|1777.8|1777.3|1781.74|1781.35|1776.92|1776.58|5699
1668560400000|2022-11-16 01:00:00|1777.78|1777.28|1774.7|1774.4|1777.84|1777.34|1773.88|1773.54|7435
1668564000000|2022-11-16 02:00:00|1774.79|1774.29|1777.1|1776.8|1777.31|1777.01|1774.43|1773.93|6644
1668567600000|2022-11-16 03:00:00|1777.05|1776.75|1772.23|1771.73|1777.42|1777.02|1771.95|1771.55|5547
1668571200000|2022-11-16 04:00:00|1772.25|1771.75|1772.23|1771.93|1773.22|1772.77|1770.51|1770.18|4412
1668574800000|2022-11-16 05:00:00|1772.19|1771.89|1774.42|1774.12|1776.21|1775.79|1771.17|1770.87|6518
1668578400000|2022-11-16 06:00:00|1774.32|1774.02|1773.68|1773.18|1775.18|1774.88|1772.4|1771.9|5750
1668582000000|2022-11-16 07:00:00|1773.69|1773.19|1777.09|1776.59|1778.06|1777.56|1771.64|1771.14|7546
1668585600000|2022-11-16 08:00:00|1777.11|1776.61|1779.48|1778.98|1779.62|1779.12|1776.15|1775.65|8222
1668589200000|2022-11-16 09:00:00|1779.45|1778.95|1783.17|1782.67|1783.83|1783.33|1779.32|1778.82|7697
1668592800000|2022-11-16 10:00:00|1783.2|1782.7|1782.58|1782.08|1785.4|1784.9|1781.31|1780.93|7665
1668596400000|2022-11-16 11:00:00|1782.55|1782.05|1783.68|1783.38|1784.65|1784.2|1780.65|1780.15|6829
1668600000000|2022-11-16 12:00:00|1783.65|1783.35|1781.15|1780.65|1783.76|1783.37|1779.24|1778.74|7598
1668603600000|2022-11-16 13:00:00|1781.17|1780.67|1779.52|1779.02|1781.77|1781.27|1774.71|1774.21|11079
1668607200000|2022-11-16 14:00:00|1779.41|1778.91|1775.58|1775.08|1780.67|1780.17|1773.4|1772.9|11884
1668610800000|2022-11-16 15:00:00|1775.6|1775.1|1779.99|1779.49|1780.18|1779.68|1773.24|1772.74|10730
1668614400000|2022-11-16 16:00:00|1779.9|1779.4|1774.9|1774.4|1780.4|1779.9|1774.05|1773.69|8024
1668618000000|2022-11-16 17:00:00|1774.77|1774.47|1775|1774.5|1777|1776.61|1773.45|1773.09|7012
1668621600000|2022-11-16 18:00:00|1774.92|1774.62|1773.14|1772.84|1775.75|1775.45|1771.13|1770.74|7383
1668625200000|2022-11-16 19:00:00|1773.16|1772.86|1774.73|1774.43|1775.5|1775.1|1772.63|1772.28|6676
1668628800000|2022-11-16 20:00:00|1774.68|1774.38|1774.46|1774.16|1776.44|1776.14|1773.23|1772.84|7005
1668632400000|2022-11-16 21:00:00|1774.48|1774.18|1774.17|1773.67|1775.08|1774.73|1773.61|1773.14|3294
1668639600000|2022-11-16 23:00:00|1774.03|1773.53|1774.22|1773.72|1774.96|1774.46|1773.41|1772.68|2226
1668643200000|2022-11-17 00:00:00|1774.21|1773.71|1773.83|1773.33|1774.86|1774.45|1773.13|1772.75|3563
1668646800000|2022-11-17 01:00:00|1773.8|1773.3|1770.03|1769.73|1775.07|1774.7|1769.51|1769.09|5937
1668650400000|2022-11-17 02:00:00|1770.01|1769.71|1767.84|1767.34|1770.22|1769.83|1766.68|1766.28|5655
1668654000000|2022-11-17 03:00:00|1767.85|1767.35|1764.27|1763.77|1767.96|1767.46|1763.24|1762.9|5541
1668657600000|2022-11-17 04:00:00|1764.15|1763.85|1762.59|1762.29|1764.46|1764.06|1762.22|1761.92|3985
1668661200000|2022-11-17 05:00:00|1762.54|1762.24|1763.39|1762.89|1764.32|1763.99|1761.6|1761.16|5837
1668664800000|2022-11-17 06:00:00|1763.41|1762.91|1768.32|1767.82|1768.73|1768.32|1763.14|1762.68|6257
1668668400000|2022-11-17 07:00:00|1768.36|1767.86|1767.2|1766.9|1769.26|1768.96|1765.49|1765.19|7208
1668672000000|2022-11-17 08:00:00|1767.16|1766.86|1767.24|1766.94|1771.31|1770.88|1767.16|1766.86|9255
1668675600000|2022-11-17 09:00:00|1767.26|1766.96|1765.72|1765.42|1768.72|1768.42|1763.63|1763.33|7672
1668679200000|2022-11-17 10:00:00|1765.71|1765.41|1762.8|1762.5|1766.32|1765.92|1761.86|1761.56|6854
1668682800000|2022-11-17 11:00:00|1762.77|1762.47|1765.77|1765.47|1765.96|1765.66|1761.69|1761.38|7900
1668686400000|2022-11-17 12:00:00|1765.83|1765.53|1764.5|1764.2|1767.82|1767.52|1761.44|1761.14|8856
1668690000000|2022-11-17 13:00:00|1764.59|1764.29|1756.8|1756.5|1766.63|1766.13|1756.55|1756.17|11847
1668693600000|2022-11-17 14:00:00|1756.79|1756.49|1759.99|1759.69|1761.43|1761.13|1754.67|1754.35|10457
1668697200000|2022-11-17 15:00:00|1759.97|1759.67|1760.52|1760.02|1763.23|1762.83|1758.48|1758.18|9740
1668700800000|2022-11-17 16:00:00|1760.43|1760.13|1758.31|1758.01|1760.64|1760.34|1755.65|1755.25|7462
1668704400000|2022-11-17 17:00:00|1758.19|1757.89|1760.55|1760.05|1761.27|1760.97|1757.94|1757.57|7550
1668708000000|2022-11-17 18:00:00|1760.57|1760.07|1761.13|1760.63|1762.59|1762.23|1759.7|1759.29|6736
1668711600000|2022-11-17 19:00:00|1761.14|1760.64|1761.12|1760.62|1762.15|1761.74|1760.04|1759.74|6024
1668715200000|2022-11-17 20:00:00|1761.11|1760.61|1761.17|1760.87|1761.71|1761.34|1759.91|1759.53|6312
1668718800000|2022-11-17 21:00:00|1761.23|1760.93|1760.65|1760.15|1761.6|1761.18|1760.37|1759.87|2651
1668726000000|2022-11-17 23:00:00|1761.17|1760.67|1760.35|1760.05|1761.37|1760.91|1759.62|1759.19|2715
1668729600000|2022-11-18 00:00:00|1760.3|1760|1763.23|1762.93|1763.95|1763.61|1760.21|1759.81|3805
1668733200000|2022-11-18 01:00:00|1763.19|1762.89|1763.22|1762.92|1764.87|1764.41|1762.17|1761.8|6086
1668736800000|2022-11-18 02:00:00|1763.21|1762.91|1763.05|1762.55|1764.68|1764.3|1762.73|1762.31|5402
1668740400000|2022-11-18 03:00:00|1763.06|1762.56|1765.18|1764.68|1766.02|1765.53|1761.66|1761.16|5220
1668744000000|2022-11-18 04:00:00|1765.16|1764.66|1762.87|1762.37|1765.56|1765.12|1762.35|1761.94|3710
1668747600000|2022-11-18 05:00:00|1762.89|1762.39|1764.38|1763.88|1764.49|1764.08|1761.37|1760.94|4929
1668751200000|2022-11-18 06:00:00|1764.37|1763.87|1764.19|1763.69|1764.93|1764.52|1762.97|1762.58|5419
1668754800000|2022-11-18 07:00:00|1764.2|1763.7|1765.78|1765.48|1767.26|1766.76|1763.49|1763.11|7185
1668758400000|2022-11-18 08:00:00|1765.71|1765.41|1762.93|1762.63|1766.15|1765.79|1761.98|1761.68|8617
1668762000000|2022-11-18 09:00:00|1762.91|1762.61|1764.41|1764.11|1767.92|1767.62|1760.93|1760.62|8032
1668765600000|2022-11-18 10:00:00|1764.4|1764.1|1765.31|1765.01|1765.83|1765.52|1763.14|1762.82|6429
1668769200000|2022-11-18 11:00:00|1765.35|1765.05|1760.57|1760.27|1765.91|1765.61|1760.17|1759.87|6860
1668772800000|2022-11-18 12:00:00|1760.55|1760.25|1760.24|1759.94|1762.91|1762.54|1759.34|1759.03|6093
1668776400000|2022-11-18 13:00:00|1760.23|1759.93|1760.54|1760.04|1764.41|1764.06|1758.37|1758|8638
1668780000000|2022-11-18 14:00:00|1760.55|1760.05|1753.86|1753.36|1761.46|1761.1|1750.12|1749.82|10149
1668783600000|2022-11-18 15:00:00|1753.78|1753.28|1757.56|1757.26|1758.83|1758.53|1751.26|1750.96|9703
1668787200000|2022-11-18 16:00:00|1757.53|1757.23|1754.39|1754.09|1758.25|1757.85|1753.18|1752.82|7981
1668790800000|2022-11-18 17:00:00|1754.44|1754.14|1751.54|1751.24|1755.25|1754.84|1750.31|1749.96|7228
1668794400000|2022-11-18 18:00:00|1751.55|1751.25|1749.36|1748.86|1753.14|1752.74|1749.25|1748.85|5333
1668798000000|2022-11-18 19:00:00|1749.38|1748.88|1748.61|1748.31|1749.93|1749.55|1747.74|1747.34|5070
1668801600000|2022-11-18 20:00:00|1748.57|1748.27|1748.83|1748.53|1750.18|1749.81|1747.84|1747.5|5722
1668805200000|2022-11-18 21:00:00|1748.89|1748.59|1751.39|1750.89|1752.69|1751.27|1748.76|1748.26|2423
1668985200000|2022-11-20 23:00:00|1752.18|1751.68|1752.59|1752.09|1752.99|1752.59|1750.75|1750.25|2860
1668988800000|2022-11-21 00:00:00|1752.56|1752.06|1750.76|1750.26|1753.38|1752.95|1749.75|1749.29|3530
1668992400000|2022-11-21 01:00:00|1750.73|1750.23|1746.6|1746.1|1750.73|1750.26|1744.6|1744.23|6789
1668996000000|2022-11-21 02:00:00|1746.55|1746.05|1744.72|1744.22|1746.69|1746.28|1744.13|1743.72|5281
1668999600000|2022-11-21 03:00:00|1744.55|1744.25|1747.04|1746.74|1747.2|1746.8|1744.48|1744.06|4223
1669003200000|2022-11-21 04:00:00|1747.02|1746.72|1746.28|1745.98|1747.75|1747.25|1745.25|1744.8|3606
1669006800000|2022-11-21 05:00:00|1746.38|1745.88|1747.02|1746.52|1747.45|1747.02|1744.53|1744.17|5058
1669010400000|2022-11-21 06:00:00|1747.03|1746.53|1745.64|1745.34|1747.37|1746.98|1744.81|1744.44|5447
1669014000000|2022-11-21 07:00:00|1745.53|1745.23|1742.74|1742.44|1747.18|1746.8|1742.3|1741.89|6544
1669017600000|2022-11-21 08:00:00|1742.69|1742.39|1742.28|1741.98|1744.37|1744.05|1740.82|1740.47|7246
1669021200000|2022-11-21 09:00:00|1742.26|1741.96|1738.72|1738.42|1743.17|1742.8|1737.19|1736.83|7518
1669024800000|2022-11-21 10:00:00|1738.42|1738.12|1741.98|1741.68|1742.47|1742.13|1738.24|1737.91|5996
1669028400000|2022-11-21 11:00:00|1741.99|1741.69|1740.2|1739.9|1741.99|1741.69|1740.05|1739.72|5034
1669032000000|2022-11-21 12:00:00|1740.23|1739.93|1740.59|1740.29|1741.4|1741.01|1739.38|1739.06|5942
1669035600000|2022-11-21 13:00:00|1740.65|1740.35|1743.72|1743.42|1747.25|1746.92|1739.55|1739.25|8530
1669039200000|2022-11-21 14:00:00|1743.73|1743.43|1741.53|1741.23|1746.61|1746.3|1740.12|1739.82|9422
1669042800000|2022-11-21 15:00:00|1741.57|1741.27|1736.89|1736.59|1742.17|1741.87|1736.15|1735.85|8788
1669046400000|2022-11-21 16:00:00|1736.86|1736.56|1733.21|1732.91|1736.91|1736.61|1732.72|1732.32|6847
1669050000000|2022-11-21 17:00:00|1733.3|1732.8|1736.85|1736.55|1737.64|1737.28|1733.13|1732.8|6905
1669053600000|2022-11-21 18:00:00|1736.82|1736.52|1737.36|1737.06|1739.88|1739.55|1736.37|1736.06|6250
1669057200000|2022-11-21 19:00:00|1737.37|1737.07|1735.62|1735.32|1739.57|1739.27|1735.62|1735.29|4837
1669060800000|2022-11-21 20:00:00|1735.61|1735.31|1739.36|1739.06|1739.49|1739.14|1735.61|1735.25|5307
1669064400000|2022-11-21 21:00:00|1739.35|1739.05|1738.14|1737.64|1739.63|1739.23|1737.69|1735.97|2488
1669071600000|2022-11-21 23:00:00|1739|1738.5|1738.89|1738.39|1739.44|1738.94|1737.72|1737.22|2279
1669075200000|2022-11-22 00:00:00|1738.88|1738.38|1741.07|1740.77|1741.88|1741.5|1738.28|1737.89|4136
1669078800000|2022-11-22 01:00:00|1741.06|1740.76|1743.82|1743.52|1745.3|1744.9|1740.69|1740.39|6266
1669082400000|2022-11-22 02:00:00|1743.8|1743.5|1743.72|1743.22|1744.01|1743.65|1742.08|1741.68|5042
1669086000000|2022-11-22 03:00:00|1743.71|1743.21|1744.49|1743.99|1745.29|1744.94|1742.33|1742.03|4404
1669089600000|2022-11-22 04:00:00|1744.5|1744|1745.41|1744.91|1745.89|1745.59|1743.92|1743.55|3621
1669093200000|2022-11-22 05:00:00|1745.42|1744.92|1741.93|1741.43|1745.6|1745.22|1741.14|1740.84|4885
1669096800000|2022-11-22 06:00:00|1741.92|1741.42|1741.14|1740.64|1743.24|1742.86|1740.84|1740.45|5218
1669100400000|2022-11-22 07:00:00|1741.13|1740.63|1743.3|1743|1745.22|1744.84|1740.52|1740.21|6353
1669104000000|2022-11-22 08:00:00|1743.29|1742.99|1744.79|1744.49|1746.48|1746.18|1742.2|1741.9|8596
1669107600000|2022-11-22 09:00:00|1744.77|1744.47|1747.13|1746.83|1748.63|1748.33|1744.05|1743.75|7387
1669111200000|2022-11-22 10:00:00|1747.12|1746.82|1746.31|1746.01|1748.31|1748.01|1746.18|1745.88|5357
1669114800000|2022-11-22 11:00:00|1746.3|1746|1748.74|1748.44|1749.91|1749.61|1745.94|1745.64|6170
1669118400000|2022-11-22 12:00:00|1748.76|1748.46|1746.63|1746.33|1748.76|1748.46|1746.12|1745.82|5444
1669122000000|2022-11-22 13:00:00|1746.61|1746.31|1743.83|1743.53|1748.33|1748.03|1743.22|1742.92|7967
1669125600000|2022-11-22 14:00:00|1743.91|1743.61|1743.1|1742.8|1746.85|1746.55|1741.92|1741.62|8625
1669129200000|2022-11-22 15:00:00|1743.09|1742.79|1742.08|1741.78|1744.84|1744.54|1741.89|1741.52|8280
1669132800000|2022-11-22 16:00:00|1742.07|1741.77|1742.12|1741.62|1742.44|1742.11|1739.95|1739.57|6533
1669136400000|2022-11-22 17:00:00|1742.05|1741.75|1739.81|1739.51|1742.41|1741.91|1738.79|1738.41|5629
1669140000000|2022-11-22 18:00:00|1739.77|1739.47|1738.91|1738.61|1740.74|1740.35|1737.91|1737.61|5503
1669143600000|2022-11-22 19:00:00|1738.92|1738.62|1738.41|1738.11|1739.26|1738.86|1737.27|1736.97|4634
1669147200000|2022-11-22 20:00:00|1738.34|1738.04|1740.55|1740.25|1740.91|1740.59|1737.48|1737.11|4037
1669150800000|2022-11-22 21:00:00|1740.4|1740.1|1740.58|1740.08|1740.88|1740.46|1739.75|1739.34|2523
1669158000000|2022-11-22 23:00:00|1740.4|1739.9|1741.38|1741.08|1741.67|1741.24|1740.09|1739.6|1940
1669161600000|2022-11-23 00:00:00|1741.42|1741.12|1741.42|1741.12|1743.15|1742.79|1741.15|1740.75|2984
1669165200000|2022-11-23 01:00:00|1741.31|1741.01|1740.47|1740.17|1742.54|1742.16|1739.23|1738.86|5772
1669168800000|2022-11-23 02:00:00|1740.49|1740.19|1741.89|1741.59|1742.02|1741.72|1739.23|1738.83|4350
1669172400000|2022-11-23 03:00:00|1741.87|1741.57|1737.41|1737.11|1741.94|1741.57|1737.06|1736.76|3938
1669176000000|2022-11-23 04:00:00|1737.38|1737.08|1735.14|1734.84|1737.4|1737.1|1733.26|1732.96|3517
1669179600000|2022-11-23 05:00:00|1735.15|1734.85|1736.86|1736.36|1737.08|1736.69|1733.79|1733.44|4650
1669183200000|2022-11-23 06:00:00|1736.84|1736.34|1739.12|1738.82|1740.41|1740.04|1736.58|1736.19|4696
1669186800000|2022-11-23 07:00:00|1739.24|1738.74|1744.43|1744.13|1745.99|1745.63|1738.38|1738|6250
1669190400000|2022-11-23 08:00:00|1744.41|1744.11|1739.61|1739.31|1744.93|1744.61|1739.58|1739.2|7019
1669194000000|2022-11-23 09:00:00|1739.6|1739.3|1739.75|1739.45|1740.4|1740.1|1735.78|1735.48|6443
1669197600000|2022-11-23 10:00:00|1739.78|1739.48|1737.36|1737.06|1740.02|1739.72|1734.68|1734.38|5850
1669201200000|2022-11-23 11:00:00|1737.35|1737.05|1739.69|1739.39|1739.95|1739.65|1736.74|1736.36|5204
1669204800000|2022-11-23 12:00:00|1739.77|1739.27|1736.92|1736.62|1739.86|1739.53|1736.53|1736.23|5772
1669208400000|2022-11-23 13:00:00|1736.93|1736.63|1737.02|1736.72|1740.43|1740.03|1728.84|1724.15|10179
1669212000000|2022-11-23 14:00:00|1737.03|1736.73|1742.95|1742.45|1748.04|1747.54|1735.82|1735.52|10566
1669215600000|2022-11-23 15:00:00|1743.09|1742.59|1743.64|1743.34|1744.34|1743.89|1739.07|1738.7|11114
1669219200000|2022-11-23 16:00:00|1743.76|1743.26|1742.55|1742.25|1744.04|1743.74|1741.37|1740.99|10143
1669222800000|2022-11-23 17:00:00|1742.47|1742.17|1743.57|1743.27|1744.89|1744.49|1741.51|1741.13|8041
1669226400000|2022-11-23 18:00:00|1743.56|1743.26|1744.17|1743.67|1746.79|1746.42|1743.36|1742.36|7075
1669230000000|2022-11-23 19:00:00|1744.16|1743.66|1752.12|1751.82|1753.75|1753.25|1742.98|1741.04|13672
1669233600000|2022-11-23 20:00:00|1752.1|1751.8|1751.45|1751.15|1752.91|1752.61|1750.66|1750.27|7455
1669237200000|2022-11-23 21:00:00|1751.42|1751.12|1750.03|1749.53|1751.55|1751.15|1749.48|1748.98|2720
1669244400000|2022-11-23 23:00:00|1750.07|1749.57|1752.51|1752.21|1752.62|1752.25|1749.5|1747.98|2925
1669248000000|2022-11-24 00:00:00|1752.53|1752.23|1753.65|1753.35|1755.37|1754.99|1752.53|1752.1|4579
1669251600000|2022-11-24 01:00:00|1753.67|1753.37|1755.83|1755.33|1756.4|1755.9|1752.56|1752.13|8317
1669255200000|2022-11-24 02:00:00|1755.85|1755.35|1755.35|1754.85|1756.21|1755.87|1754.23|1753.83|5589
1669258800000|2022-11-24 03:00:00|1755.36|1754.86|1756.58|1756.08|1756.9|1756.51|1755.07|1754.57|5106
1669262400000|2022-11-24 04:00:00|1756.59|1756.09|1755.92|1755.42|1757.17|1756.67|1755.54|1755.1|3426
1669266000000|2022-11-24 05:00:00|1756.02|1755.52|1753.47|1752.97|1756.14|1755.65|1753.33|1752.9|4902
1669269600000|2022-11-24 06:00:00|1753.51|1753.01|1755.59|1755.09|1756.08|1755.68|1752.86|1752.45|5771
1669273200000|2022-11-24 07:00:00|1755.51|1755.01|1754.06|1753.76|1757.94|1757.55|1753.86|1753.46|7082
1669276800000|2022-11-24 08:00:00|1754.07|1753.77|1756|1755.5|1757.23|1756.88|1752.65|1752.29|8588
1669280400000|2022-11-24 09:00:00|1756.01|1755.51|1756.5|1756.2|1758.43|1758.1|1755.84|1755.45|7537
1669284000000|2022-11-24 10:00:00|1756.51|1756.21|1756.4|1756.1|1758.84|1758.52|1754.77|1754.43|8031
1669287600000|2022-11-24 11:00:00|1756.41|1756.11|1758.52|1758.22|1758.89|1758.51|1756|1755.7|7039
1669291200000|2022-11-24 12:00:00|1758.53|1758.23|1757.6|1757.3|1758.89|1758.51|1757.07|1756.7|6174
1669294800000|2022-11-24 13:00:00|1757.61|1757.31|1757.17|1756.87|1758.02|1757.64|1755.34|1755.04|8303
1669298400000|2022-11-24 14:00:00|1757.24|1756.74|1756.36|1756.06|1757.64|1757.32|1755.61|1755.22|7126
1669302000000|2022-11-24 15:00:00|1756.3|1756|1757.14|1756.64|1758.79|1758.41|1755.34|1754.93|6857
1669305600000|2022-11-24 16:00:00|1757.15|1756.65|1757.19|1756.69|1757.58|1757.21|1756.28|1755.98|4359
1669309200000|2022-11-24 17:00:00|1757.2|1756.7|1755.62|1755.32|1757.67|1757.17|1755.13|1754.68|2469
1669312800000|2022-11-24 18:00:00|1755.72|1755.22|1754.24|1753.74|1756.52|1755.57|1754.08|1753.17|1380
1669316400000|2022-11-24 19:00:00|1754.23|1753.73|1755.85|1755.35|1756|1755.5|1754.18|1753.73|627
1669330800000|2022-11-24 23:00:00|1755.3|1754.8|1755.72|1755.22|1756.39|1755.9|1754.6|1754.1|1989
1669334400000|2022-11-25 00:00:00|1755.73|1755.23|1753.89|1753.39|1756.02|1755.54|1752.59|1752.2|6100
1669338000000|2022-11-25 01:00:00|1753.97|1753.47|1756.89|1756.39|1757.77|1757.47|1753.27|1752.87|8318
1669341600000|2022-11-25 02:00:00|1756.92|1756.42|1758.82|1758.52|1759.68|1759.26|1756.81|1756.31|5332
1669345200000|2022-11-25 03:00:00|1758.86|1758.56|1759.79|1759.49|1759.98|1759.59|1757.73|1757.31|4554
1669348800000|2022-11-25 04:00:00|1759.8|1759.5|1758.85|1758.35|1761.44|1761.04|1758.53|1758.03|4431
1669352400000|2022-11-25 05:00:00|1758.86|1758.36|1756.87|1756.57|1759.41|1758.91|1756.1|1755.6|5143
1669356000000|2022-11-25 06:00:00|1756.76|1756.46|1757.24|1756.74|1757.37|1757|1754.72|1754.31|5361
1669359600000|2022-11-25 07:00:00|1757.28|1756.78|1751.78|1751.48|1757.32|1756.9|1751.74|1751.44|7173
1669363200000|2022-11-25 08:00:00|1751.73|1751.43|1752.65|1752.35|1753.95|1753.6|1750.26|1749.85|9251
1669366800000|2022-11-25 09:00:00|1752.64|1752.34|1751.13|1750.83|1753.86|1753.55|1749.44|1749.14|9335
1669370400000|2022-11-25 10:00:00|1751.15|1750.85|1752.74|1752.44|1754.69|1754.3|1750.29|1749.99|7543
1669374000000|2022-11-25 11:00:00|1752.73|1752.43|1751.26|1750.96|1754.14|1753.84|1751.21|1750.89|6418
1669377600000|2022-11-25 12:00:00|1751.27|1750.97|1751.1|1750.8|1752.2|1751.9|1750.09|1749.79|7538
1669381200000|2022-11-25 13:00:00|1751.19|1750.69|1748.54|1748.24|1751.66|1751.36|1746.18|1745.84|11627
1669384800000|2022-11-25 14:00:00|1748.55|1748.25|1751.98|1751.68|1752.82|1752.52|1747.27|1746.97|11095
1669388400000|2022-11-25 15:00:00|1751.89|1751.59|1750.55|1750.25|1752.78|1752.43|1749.45|1749.15|9862
1669392000000|2022-11-25 16:00:00|1750.56|1750.26|1751.59|1751.29|1752.06|1751.72|1749.71|1749.35|8077
1669395600000|2022-11-25 17:00:00|1751.61|1751.31|1753.51|1753.01|1755.86|1755.47|1751.2|1750.87|7000
1669399200000|2022-11-25 18:00:00|1753.52|1753.02|1754.85|1754.35|1756.72|1756.22|1753.05|1752.63|3086
1669590000000|2022-11-27 23:00:00|1755.76|1750.76|1751.25|1750.75|1755.76|1752.75|1750.35|1749.32|1949
1669593600000|2022-11-28 00:00:00|1751.26|1750.76|1752.24|1751.74|1754.28|1753.78|1751.24|1750.74|5236
1669597200000|2022-11-28 01:00:00|1752.25|1751.75|1747.18|1746.68|1752.33|1751.83|1746.18|1745.87|9291
1669600800000|2022-11-28 02:00:00|1747.19|1746.69|1750.5|1750.2|1751.13|1750.74|1746.43|1746.02|7927
1669604400000|2022-11-28 03:00:00|1750.49|1750.19|1749.91|1749.41|1750.76|1750.46|1748.76|1748.36|4969
1669608000000|2022-11-28 04:00:00|1749.92|1749.42|1751.85|1751.35|1752.05|1751.6|1749.58|1749.18|3733
1669611600000|2022-11-28 05:00:00|1751.86|1751.36|1749.8|1749.3|1752.56|1752.17|1748.72|1748.25|5471
1669615200000|2022-11-28 06:00:00|1749.88|1749.38|1752.08|1751.58|1753.41|1753.07|1749.47|1748.97|6449
1669618800000|2022-11-28 07:00:00|1752.04|1751.54|1751.01|1750.71|1754.33|1754.02|1749.96|1749.63|8262
1669622400000|2022-11-28 08:00:00|1750.98|1750.68|1759.51|1759.21|1760.2|1759.9|1750.1|1749.8|11568
1669626000000|2022-11-28 09:00:00|1759.49|1759.19|1761.13|1760.83|1763.11|1762.75|1759.26|1758.96|9969
1669629600000|2022-11-28 10:00:00|1761.14|1760.84|1760.86|1760.56|1763.94|1763.64|1760.57|1760.27|8010
1669633200000|2022-11-28 11:00:00|1760.91|1760.61|1758.9|1758.6|1762.47|1762.04|1757.89|1757.59|8743
1669636800000|2022-11-28 12:00:00|1759.01|1758.71|1755.63|1755.33|1759.37|1759.07|1754.34|1754.04|8402
1669640400000|2022-11-28 13:00:00|1755.65|1755.35|1753.7|1753.4|1756.95|1756.65|1750.54|1750.24|12382
1669644000000|2022-11-28 14:00:00|1753.71|1753.41|1748.61|1748.31|1753.75|1753.41|1745.32|1745.02|14756
1669647600000|2022-11-28 15:00:00|1748.58|1748.28|1745.72|1745.42|1750.42|1750.12|1743.24|1742.94|13084
1669651200000|2022-11-28 16:00:00|1745.67|1745.37|1745.33|1745.03|1747.04|1746.74|1742.14|1741.79|10903
1669654800000|2022-11-28 17:00:00|1745.36|1745.06|1742.85|1742.55|1745.87|1745.57|1742.3|1742|10397
1669658400000|2022-11-28 18:00:00|1742.83|1742.53|1740.72|1740.42|1743.25|1742.89|1740.69|1740.31|7626
1669662000000|2022-11-28 19:00:00|1740.82|1740.32|1740.48|1740.18|1741.4|1741.02|1739.85|1739.55|5250
1669665600000|2022-11-28 20:00:00|1740.5|1740.2|1740.26|1739.96|1742.25|1741.94|1739.86|1739.51|6033
1669669200000|2022-11-28 21:00:00|1740.28|1739.98|1741.68|1741.18|1742.2|1741.7|1740.16|1739.82|2684
1669676400000|2022-11-28 23:00:00|1740.9|1740.4|1741.6|1741.1|1742.32|1741.96|1739.98|1739.48|3205
1669680000000|2022-11-29 00:00:00|1741.51|1741.21|1741.15|1740.85|1742.94|1742.49|1740.82|1740.46|4720
1669683600000|2022-11-29 01:00:00|1741.06|1740.76|1746.52|1746.22|1746.74|1746.39|1740.46|1740.09|9180
1669687200000|2022-11-29 02:00:00|1746.54|1746.24|1745.12|1744.82|1747.77|1747.37|1744.79|1744.43|6806
1669690800000|2022-11-29 03:00:00|1745.1|1744.8|1750.63|1750.33|1750.83|1750.46|1744.91|1744.5|7843
1669694400000|2022-11-29 04:00:00|1750.67|1750.37|1754.05|1753.75|1754.45|1754.07|1750.27|1749.84|5862
1669698000000|2022-11-29 05:00:00|1754.06|1753.76|1754.5|1754|1755.34|1755|1753.06|1752.68|7378
1669701600000|2022-11-29 06:00:00|1754.54|1754.04|1752.34|1751.84|1755|1754.61|1751.66|1751.28|8281
1669705200000|2022-11-29 07:00:00|1752.35|1751.85|1754.15|1753.85|1755.13|1754.72|1751.87|1751.51|8975
1669708800000|2022-11-29 08:00:00|1754.16|1753.86|1757.51|1757.21|1759.23|1758.93|1752.85|1752.54|10857
1669712400000|2022-11-29 09:00:00|1757.53|1757.23|1754.31|1754.01|1758.06|1757.76|1752.4|1752.1|9114
1669716000000|2022-11-29 10:00:00|1754.3|1754|1755.52|1755.22|1756.54|1756.24|1754.12|1753.82|7378
1669719600000|2022-11-29 11:00:00|1755.57|1755.27|1757.54|1757.24|1757.57|1757.27|1753.54|1753.21|7222
1669723200000|2022-11-29 12:00:00|1757.48|1757.18|1755.4|1755.1|1757.7|1757.4|1753.28|1752.98|7285
1669726800000|2022-11-29 13:00:00|1755.46|1755.16|1751.83|1751.53|1756.94|1756.64|1750.34|1749.99|13021
1669730400000|2022-11-29 14:00:00|1751.75|1751.45|1752.43|1751.93|1753.62|1753.32|1747.14|1746.84|13141
1669734000000|2022-11-29 15:00:00|1752.44|1751.94|1755.38|1755.08|1758.32|1757.94|1750.99|1750.69|13532
1669737600000|2022-11-29 16:00:00|1755.42|1755.12|1751.8|1751.5|1755.82|1755.46|1749.85|1749.54|11405
1669741200000|2022-11-29 17:00:00|1751.83|1751.53|1751.19|1750.89|1752.55|1752.15|1749.92|1749.53|8948
1669744800000|2022-11-29 18:00:00|1751.18|1750.88|1751.64|1751.34|1752.35|1751.97|1749.06|1748.7|6882
1669748400000|2022-11-29 19:00:00|1751.65|1751.35|1750.5|1750.2|1752.68|1752.36|1749.67|1749.3|7241
1669752000000|2022-11-29 20:00:00|1750.51|1750.21|1748.91|1748.61|1750.71|1750.36|1748.08|1747.71|6111
1669755600000|2022-11-29 21:00:00|1748.86|1748.56|1750.1|1749.6|1750.38|1749.98|1748.61|1748.26|2898
1669762800000|2022-11-29 23:00:00|1749.86|1749.36|1749.22|1748.72|1749.87|1749.37|1748.9|1748.4|2156
1669766400000|2022-11-30 00:00:00|1749.36|1748.86|1751.53|1751.03|1751.56|1751.06|1747.99|1747.59|4819
1669770000000|2022-11-30 01:00:00|1751.55|1751.05|1753.05|1752.75|1754.48|1754.08|1750.5|1750|6478
1669773600000|2022-11-30 02:00:00|1753.15|1752.65|1753.6|1753.1|1754.21|1753.75|1751.59|1751.09|6008
1669777200000|2022-11-30 03:00:00|1753.56|1753.06|1755.02|1754.52|1755.17|1754.75|1753.35|1752.9|5107
1669780800000|2022-11-30 04:00:00|1755.11|1754.61|1754.63|1754.13|1756.07|1755.61|1754.52|1754.02|4506
1669784400000|2022-11-30 05:00:00|1754.61|1754.11|1754|1753.7|1755.78|1755.45|1754|1753.63|5879
1669788000000|2022-11-30 06:00:00|1754.02|1753.72|1753.81|1753.31|1755.1|1754.76|1753.16|1752.77|6839
1669791600000|2022-11-30 07:00:00|1753.8|1753.3|1755.34|1755.04|1757.06|1756.76|1753.12|1752.77|7827
1669795200000|2022-11-30 08:00:00|1755.33|1755.03|1759.74|1759.44|1760.04|1759.74|1755.1|1754.8|9112
1669798800000|2022-11-30 09:00:00|1759.76|1759.46|1762.22|1761.92|1762.34|1762|1759.17|1758.87|8441
1669802400000|2022-11-30 10:00:00|1762.21|1761.91|1758.87|1758.57|1763.35|1763.05|1758.6|1758.21|8237
1669806000000|2022-11-30 11:00:00|1758.88|1758.58|1762.42|1762.12|1762.66|1762.29|1758.56|1758.17|7200
1669809600000|2022-11-30 12:00:00|1762.4|1762.1|1760.98|1760.68|1763.54|1763.24|1760.53|1760.23|8184
1669813200000|2022-11-30 13:00:00|1760.99|1760.69|1755.29|1754.99|1764.93|1764.63|1754.31|1754.01|15921
1669816800000|2022-11-30 14:00:00|1755.31|1755.01|1757.35|1756.85|1763.56|1763.06|1754.72|1754.33|15299
1669820400000|2022-11-30 15:00:00|1757.36|1756.86|1752.78|1752.48|1757.5|1757|1749.35|1749|15589
1669824000000|2022-11-30 16:00:00|1752.8|1752.5|1752.35|1752.05|1754.51|1754.16|1750.68|1750.38|10378
1669827600000|2022-11-30 17:00:00|1752.34|1752.04|1753.03|1752.73|1754.37|1753.92|1751.43|1751.05|7932
1669831200000|2022-11-30 18:00:00|1752.96|1752.66|1760.45|1760.15|1761.32|1760.89|1745.26|1744.76|14890
1669834800000|2022-11-30 19:00:00|1760.64|1760.34|1768.04|1767.74|1769.06|1768.73|1758|1757.5|17323
1669838400000|2022-11-30 20:00:00|1768.07|1767.77|1770.09|1769.79|1770.14|1769.84|1766.53|1766.13|10730
1669842000000|2022-11-30 21:00:00|1770.06|1769.76|1768.61|1768.11|1770.17|1769.81|1768.12|1767.68|5427
1669849200000|2022-11-30 23:00:00|1769.65|1769.15|1773.7|1773.2|1773.85|1773.35|1768.68|1768.25|5825
1669852800000|2022-12-01 00:00:00|1773.71|1773.21|1778.74|1778.24|1778.97|1778.61|1773.51|1773.11|7759
1669856400000|2022-12-01 01:00:00|1778.73|1778.23|1776.19|1775.69|1780.26|1779.9|1775.73|1775.39|11163
1669860000000|2022-12-01 02:00:00|1776.08|1775.78|1773.82|1773.32|1776.23|1775.93|1772.27|1771.77|9744
1669863600000|2022-12-01 03:00:00|1773.84|1773.34|1776.74|1776.44|1777.18|1776.76|1773.38|1772.92|6441
1669867200000|2022-12-01 04:00:00|1776.76|1776.46|1779.94|1779.44|1780.23|1779.9|1776.38|1775.93|5376
1669870800000|2022-12-01 05:00:00|1779.91|1779.41|1780.43|1779.93|1782.99|1782.51|1779.45|1779.03|7640
1669874400000|2022-12-01 06:00:00|1780.42|1779.92|1783.11|1782.61|1784.02|1783.63|1779.89|1779.52|7976
1669878000000|2022-12-01 07:00:00|1783.04|1782.54|1775.53|1775.23|1783.92|1783.44|1774.85|1774.47|10444
1669881600000|2022-12-01 08:00:00|1775.59|1775.29|1778.43|1778.13|1779.36|1779.06|1774.98|1774.68|11487
1669885200000|2022-12-01 09:00:00|1778.42|1778.12|1778.45|1778.15|1778.96|1778.64|1776.47|1776.09|8459
1669888800000|2022-12-01 10:00:00|1778.43|1778.13|1776.84|1776.54|1780.3|1779.95|1776.71|1776.39|7567
1669892400000|2022-12-01 11:00:00|1776.89|1776.59|1780.74|1780.44|1781.59|1781.24|1776.67|1776.33|7196
1669896000000|2022-12-01 12:00:00|1780.75|1780.45|1784.95|1784.65|1785.39|1785.03|1780.75|1780.45|8693
1669899600000|2022-12-01 13:00:00|1785.01|1784.71|1789.59|1789.29|1792.41|1792.11|1784.74|1784.44|15916
1669903200000|2022-12-01 14:00:00|1789.61|1789.31|1802.02|1801.52|1803.71|1803.41|1789.41|1789.1|17399
1669906800000|2022-12-01 15:00:00|1802.01|1801.51|1796.67|1796.37|1804.49|1803.99|1794.4|1794.01|18680
1669910400000|2022-12-01 16:00:00|1796.72|1796.42|1802.58|1802.28|1803.13|1802.72|1796.37|1796.07|12806
1669914000000|2022-12-01 17:00:00|1802.57|1802.27|1801.79|1801.49|1802.84|1802.44|1799.17|1798.82|11190
1669917600000|2022-12-01 18:00:00|1801.77|1801.47|1801.57|1801.27|1803.13|1802.83|1799.44|1799.14|10002
1669921200000|2022-12-01 19:00:00|1801.61|1801.31|1803.52|1803.22|1803.64|1803.28|1800.39|1800.05|8281
1669924800000|2022-12-01 20:00:00|1803.53|1803.23|1803.62|1803.32|1803.81|1803.43|1801.35|1800.95|7940
1669928400000|2022-12-01 21:00:00|1803.71|1803.41|1803.43|1802.93|1803.77|1803.41|1802.53|1802.12|3505
1669935600000|2022-12-01 23:00:00|1802.29|1801.79|1802.6|1802.1|1804.81|1804.31|1802.03|1801.67|3687
1669939200000|2022-12-02 00:00:00|1802.59|1802.09|1800.06|1799.76|1802.79|1802.43|1799.84|1799.43|5442
1669942800000|2022-12-02 01:00:00|1800.03|1799.73|1798.21|1797.91|1800.52|1800.22|1797.44|1797.04|7249
1669946400000|2022-12-02 02:00:00|1798.2|1797.9|1798.34|1797.84|1798.89|1798.51|1795.81|1795.38|7094
1669950000000|2022-12-02 03:00:00|1798.35|1797.85|1798.46|1798.16|1799.35|1798.99|1796.54|1796.13|5549
1669953600000|2022-12-02 04:00:00|1798.48|1798.18|1797.82|1797.32|1798.84|1798.47|1796.06|1795.65|4196
1669957200000|2022-12-02 05:00:00|1797.76|1797.26|1797.49|1797.19|1798.83|1798.42|1796.52|1796.11|6125
1669960800000|2022-12-02 06:00:00|1797.44|1797.14|1799.34|1798.84|1800.73|1800.39|1797.35|1796.92|7629
1669964400000|2022-12-02 07:00:00|1799.32|1798.82|1802.04|1801.54|1802.87|1802.5|1798.91|1798.53|9224
1669968000000|2022-12-02 08:00:00|1801.94|1801.64|1802.34|1801.84|1803.33|1802.93|1799.13|1798.75|11962
1669971600000|2022-12-02 09:00:00|1802.24|1801.94|1802.01|1801.71|1803.01|1802.65|1800.18|1799.88|9828
1669975200000|2022-12-02 10:00:00|1802.04|1801.74|1800.43|1800.13|1802.1|1801.76|1799.5|1799.12|7921
1669978800000|2022-12-02 11:00:00|1800.46|1800.16|1798.7|1798.4|1800.66|1800.34|1798.17|1797.78|6273
1669982400000|2022-12-02 12:00:00|1798.71|1798.41|1799.57|1799.27|1799.72|1799.38|1797.35|1797.04|7349
1669986000000|2022-12-02 13:00:00|1799.66|1799.36|1785.98|1785.48|1801.21|1800.91|1778.76|1778.4|13254
1669989600000|2022-12-02 14:00:00|1785.88|1785.38|1785.92|1785.62|1787.33|1786.84|1782|1781.58|12614
1669993200000|2022-12-02 15:00:00|1785.96|1785.66|1785.96|1785.66|1787.29|1786.99|1781.16|1780.86|10643
1669996800000|2022-12-02 16:00:00|1786.03|1785.73|1795.75|1795.45|1796.76|1796.45|1784.79|1784.49|10117
1670000400000|2022-12-02 17:00:00|1795.77|1795.47|1795.36|1795.06|1798.82|1798.43|1794.89|1794.46|8574
1670004000000|2022-12-02 18:00:00|1795.47|1795.17|1795.78|1795.28|1797.12|1796.82|1794.89|1794.5|6496
1670007600000|2022-12-02 19:00:00|1795.76|1795.26|1798.74|1798.44|1798.9|1798.6|1793.78|1793.41|5821
1670011200000|2022-12-02 20:00:00|1798.7|1798.4|1797.75|1797.45|1799.76|1799.44|1797.38|1797.08|6401
1670014800000|2022-12-02 21:00:00|1797.71|1797.41|1798.1|1797.6|1800.96|1799.11|1797.48|1795.24|2771
1670194800000|2022-12-04 23:00:00|1797.43|1796.63|1799.35|1798.75|1799.78|1799.13|1794.86|1792.97|3925
1670198400000|2022-12-05 00:00:00|1799.41|1798.81|1800.3|1799.8|1801.19|1800.79|1798.81|1798.51|4929
1670202000000|2022-12-05 01:00:00|1800.32|1799.82|1806.74|1806.44|1808.6|1808.2|1800.07|1799.77|8374
1670205600000|2022-12-05 02:00:00|1806.68|1806.38|1807.23|1806.73|1808.58|1808.15|1806|1805.61|6194
1670209200000|2022-12-05 03:00:00|1807.25|1806.75|1808.95|1808.45|1809.29|1808.97|1806.33|1805.93|5192
1670212800000|2022-12-05 04:00:00|1808.86|1808.56|1809.1|1808.6|1810.27|1809.8|1808.22|1807.83|4251
1670216400000|2022-12-05 05:00:00|1809.09|1808.59|1807.73|1807.23|1809.72|1809.34|1806.7|1806.4|4998
1670220000000|2022-12-05 06:00:00|1807.74|1807.24|1803.42|1803.12|1808.14|1807.77|1802.76|1802.42|5890
1670223600000|2022-12-05 07:00:00|1803.44|1803.14|1800.03|1799.73|1803.8|1803.5|1797.76|1797.34|7531
1670227200000|2022-12-05 08:00:00|1800.09|1799.79|1797.96|1797.66|1800.72|1800.42|1796.97|1796.67|8055
1670230800000|2022-12-05 09:00:00|1797.97|1797.67|1797.04|1796.74|1799.25|1798.89|1795.28|1794.98|6861
1670234400000|2022-12-05 10:00:00|1796.99|1796.69|1795.32|1795.02|1797.71|1797.38|1793.54|1793.24|6552
1670238000000|2022-12-05 11:00:00|1795.33|1795.03|1794.05|1793.75|1796.62|1796.32|1794.03|1793.67|5856
1670241600000|2022-12-05 12:00:00|1794.17|1793.87|1798.05|1797.75|1798.16|1797.86|1793.81|1793.39|6843
1670245200000|2022-12-05 13:00:00|1798.02|1797.72|1792.8|1792.5|1798.72|1798.34|1791.19|1790.89|9404
1670248800000|2022-12-05 14:00:00|1792.85|1792.55|1784.33|1783.83|1793.63|1793.29|1784.33|1783.83|10224
1670252400000|2022-12-05 15:00:00|1784.44|1783.94|1778.16|1777.86|1784.44|1783.94|1773.28|1772.98|11961
1670256000000|2022-12-05 16:00:00|1778.2|1777.9|1773.54|1773.24|1779.75|1779.36|1772.23|1771.84|8905
1670259600000|2022-12-05 17:00:00|1773.58|1773.28|1770.05|1769.75|1773.64|1773.28|1769.18|1768.81|7566
1670263200000|2022-12-05 18:00:00|1770.07|1769.77|1766.98|1766.68|1770.64|1770.29|1766.46|1766.07|5948
1670266800000|2022-12-05 19:00:00|1767.04|1766.74|1768.37|1768.07|1768.54|1768.18|1766.02|1765.62|6139
1670270400000|2022-12-05 20:00:00|1768.46|1767.96|1766.9|1766.6|1769.2|1768.84|1766.9|1766.6|5760
1670274000000|2022-12-05 21:00:00|1766.88|1766.58|1768.91|1768.41|1769.21|1768.71|1766.88|1766.58|2571
1670281200000|2022-12-05 23:00:00|1768.72|1768.22|1769.72|1769.22|1770.68|1770.26|1767.81|1767.35|3164
1670284800000|2022-12-06 00:00:00|1769.76|1769.26|1770.65|1770.15|1771.1|1770.7|1768.49|1768.09|3916
1670288400000|2022-12-06 01:00:00|1770.69|1770.19|1774.94|1774.44|1776.44|1776.06|1770.02|1769.62|7421
1670292000000|2022-12-06 02:00:00|1774.93|1774.43|1772.12|1771.62|1776.64|1776.24|1771.53|1771.17|6906
1670295600000|2022-12-06 03:00:00|1772.17|1771.67|1772.34|1771.84|1775.6|1775.26|1771.67|1771.24|5858
1670299200000|2022-12-06 04:00:00|1772.32|1771.82|1772.82|1772.32|1775.18|1774.8|1772.2|1771.76|4630
1670302800000|2022-12-06 05:00:00|1772.81|1772.31|1771.18|1770.68|1773.45|1773.12|1768.93|1768.59|5482
1670306400000|2022-12-06 06:00:00|1771.17|1770.67|1769.24|1768.94|1771.77|1771.36|1767.48|1767.16|5686
1670310000000|2022-12-06 07:00:00|1769.14|1768.84|1771.78|1771.48|1773.1|1772.71|1768.09|1767.63|6642
1670313600000|2022-12-06 08:00:00|1771.86|1771.56|1773.09|1772.79|1774.04|1773.74|1769.48|1769.18|7697
1670317200000|2022-12-06 09:00:00|1773.12|1772.82|1771.37|1771.07|1773.78|1773.48|1770.42|1770.03|6545
1670320800000|2022-12-06 10:00:00|1771.35|1771.05|1774.02|1773.72|1775.34|1775.04|1771.27|1770.87|5949
1670324400000|2022-12-06 11:00:00|1774.03|1773.73|1779.19|1778.89|1779.19|1778.89|1773.99|1773.69|6339
1670328000000|2022-12-06 12:00:00|1779.16|1778.86|1780.78|1780.48|1781.06|1780.76|1778.43|1778.09|6568
1670331600000|2022-12-06 13:00:00|1780.79|1780.49|1778.48|1778.18|1781.03|1780.68|1776.59|1776.29|8558
1670335200000|2022-12-06 14:00:00|1778.55|1778.25|1774.27|1773.97|1778.99|1778.69|1774.24|1773.94|10640
1670338800000|2022-12-06 15:00:00|1774.29|1773.99|1772.78|1772.48|1774.69|1774.35|1771.01|1770.69|14141
1670342400000|2022-12-06 16:00:00|1772.79|1772.49|1772.24|1771.94|1776.55|1776.25|1772.08|1771.69|10958
1670346000000|2022-12-06 17:00:00|1772.23|1771.93|1771.78|1771.28|1773.02|1772.69|1770.5|1770.1|9099
1670349600000|2022-12-06 18:00:00|1771.82|1771.32|1768.08|1767.78|1772|1771.61|1767.47|1767.1|7299
1670353200000|2022-12-06 19:00:00|1768.05|1767.75|1771.61|1771.31|1772.1|1771.73|1768.05|1767.65|7832
1670356800000|2022-12-06 20:00:00|1771.62|1771.32|1771.77|1771.47|1773.05|1772.65|1770.94|1770.6|6339
1670360400000|2022-12-06 21:00:00|1771.81|1771.51|1771.23|1770.73|1772.82|1772.44|1771.08|1770.11|2552
1670367600000|2022-12-06 23:00:00|1771.17|1770.67|1771.17|1770.87|1771.81|1771.45|1770.57|1770.14|2722
1670371200000|2022-12-07 00:00:00|1771.21|1770.91|1770.17|1769.87|1771.87|1771.54|1769.45|1769.05|4428
1670374800000|2022-12-07 01:00:00|1770.27|1769.77|1773.67|1773.37|1774.08|1773.72|1768.95|1768.58|8250
1670378400000|2022-12-07 02:00:00|1773.68|1773.38|1774.31|1774.01|1775.51|1775.12|1772.98|1772.61|7715
1670382000000|2022-12-07 03:00:00|1774.25|1773.95|1773.5|1773|1774.25|1773.95|1770.78|1770.46|5737
1670385600000|2022-12-07 04:00:00|1773.37|1773.07|1771.22|1770.72|1773.46|1773.16|1770.6|1770.22|4124
1670389200000|2022-12-07 05:00:00|1771.26|1770.76|1773.41|1772.91|1774.87|1774.46|1771.18|1770.74|6719
1670392800000|2022-12-07 06:00:00|1773.48|1772.98|1772.53|1772.03|1773.5|1773.07|1769.88|1769.52|7032
1670396400000|2022-12-07 07:00:00|1772.54|1772.04|1773.03|1772.73|1775.4|1775.09|1771.32|1770.95|8893
1670400000000|2022-12-07 08:00:00|1773.02|1772.72|1775.6|1775.3|1776.22|1775.85|1771.38|1771.08|9519
1670403600000|2022-12-07 09:00:00|1775.61|1775.31|1772.68|1772.38|1775.82|1775.45|1771.56|1771.18|7953
1670407200000|2022-12-07 10:00:00|1772.64|1772.34|1772.76|1772.46|1775.41|1774.99|1771.67|1771.37|7505
1670410800000|2022-12-07 11:00:00|1772.8|1772.5|1771.81|1771.31|1775.09|1774.74|1771.34|1771.03|7216
1670414400000|2022-12-07 12:00:00|1771.8|1771.3|1775.25|1774.95|1775.78|1775.47|1770.99|1770.62|8300
1670418000000|2022-12-07 13:00:00|1775.21|1774.91|1778.51|1778.21|1779.47|1779.17|1774.03|1773.62|14115
1670421600000|2022-12-07 14:00:00|1778.56|1778.26|1783.39|1783.09|1787.79|1787.43|1776.24|1775.94|16824
1670425200000|2022-12-07 15:00:00|1783.36|1783.06|1780.79|1780.49|1788.04|1787.66|1777.76|1777.44|18227
1670428800000|2022-12-07 16:00:00|1780.78|1780.48|1782.49|1782.19|1782.94|1782.61|1776.52|1776.22|12620
1670432400000|2022-12-07 17:00:00|1782.55|1782.25|1783.34|1783.04|1783.91|1783.59|1781.18|1780.79|9857
1670436000000|2022-12-07 18:00:00|1783.33|1783.03|1788.36|1788.06|1789.99|1789.66|1782.93|1782.63|9572
1670439600000|2022-12-07 19:00:00|1788.35|1788.05|1790.06|1789.76|1790.85|1790.45|1786.63|1786.29|8080
1670443200000|2022-12-07 20:00:00|1790.04|1789.74|1787.26|1786.96|1790.45|1790.08|1786.79|1786.38|7743
1670446800000|2022-12-07 21:00:00|1787.38|1786.88|1786.4|1785.9|1787.96|1787.5|1785.58|1785.19|2838
1670454000000|2022-12-07 23:00:00|1786.66|1786.16|1787.38|1786.88|1787.91|1787.47|1785.94|1785.44|2671
1670457600000|2022-12-08 00:00:00|1787.41|1786.91|1785.78|1785.28|1788.47|1787.97|1785.58|1785.19|5355
1670461200000|2022-12-08 01:00:00|1785.77|1785.27|1782.57|1782.07|1785.77|1785.34|1781.75|1781.37|9062
1670464800000|2022-12-08 02:00:00|1782.56|1782.06|1782.27|1781.77|1784.45|1783.95|1781.97|1781.56|6585
1670468400000|2022-12-08 03:00:00|1782.26|1781.76|1784.24|1783.74|1784.66|1784.25|1781.67|1781.24|6282
1670472000000|2022-12-08 04:00:00|1784.22|1783.72|1783.84|1783.34|1784.24|1783.8|1782.09|1781.66|4630
1670475600000|2022-12-08 05:00:00|1783.75|1783.45|1784.75|1784.25|1784.97|1784.58|1782.2|1781.75|5336
1670479200000|2022-12-08 06:00:00|1784.57|1784.27|1786.43|1786.13|1787.35|1786.92|1783.83|1783.53|6256
1670482800000|2022-12-08 07:00:00|1786.44|1786.14|1786.17|1785.87|1787.47|1787.05|1785.06|1784.76|8016
1670486400000|2022-12-08 08:00:00|1786.18|1785.88|1783.25|1782.95|1786.2|1785.9|1782.18|1781.84|8904
1670490000000|2022-12-08 09:00:00|1783.24|1782.94|1783.6|1783.3|1785.45|1785.09|1781.85|1781.54|7488
1670493600000|2022-12-08 10:00:00|1783.56|1783.26|1783.99|1783.69|1784.79|1784.49|1782.05|1781.72|6473
1670497200000|2022-12-08 11:00:00|1783.98|1783.68|1783.9|1783.6|1785.76|1785.41|1782.45|1782.05|6084
1670500800000|2022-12-08 12:00:00|1783.83|1783.53|1786.36|1786.06|1787.29|1786.92|1783.62|1783.32|7458
1670504400000|2022-12-08 13:00:00|1786.45|1785.95|1789.74|1789.44|1792.14|1791.84|1785.87|1785.57|13697
1670508000000|2022-12-08 14:00:00|1789.72|1789.42|1792.68|1792.38|1792.94|1792.56|1784.69|1784.39|14882
1670511600000|2022-12-08 15:00:00|1792.58|1792.28|1790.42|1790.12|1795.11|1794.77|1790.15|1789.71|13139
1670515200000|2022-12-08 16:00:00|1790.39|1790.09|1790.07|1789.77|1791.28|1790.92|1787.16|1786.81|10794
1670518800000|2022-12-08 17:00:00|1790.06|1789.76|1787.38|1787.08|1790.27|1789.88|1787.37|1787.02|8254
1670522400000|2022-12-08 18:00:00|1787.41|1787.11|1789.92|1789.42|1792.39|1792.05|1786.79|1786.44|6997
1670526000000|2022-12-08 19:00:00|1789.8|1789.5|1789.82|1789.52|1790.53|1790.16|1787.15|1786.82|7095
1670529600000|2022-12-08 20:00:00|1789.72|1789.42|1788.85|1788.35|1789.82|1789.43|1787.89|1787.5|5257
1670533200000|2022-12-08 21:00:00|1788.84|1788.34|1789.4|1788.9|1790.03|1789.53|1788.48|1788.12|2453
1670540400000|2022-12-08 23:00:00|1790.17|1789.67|1789.6|1789.1|1790.61|1790.13|1789.25|1788.84|1841
1670544000000|2022-12-09 00:00:00|1789.61|1789.11|1790.67|1790.17|1790.7|1790.34|1788.7|1788.32|3677
1670547600000|2022-12-09 01:00:00|1790.69|1790.19|1794.45|1794.15|1796.02|1795.65|1790.03|1789.63|8661
1670551200000|2022-12-09 02:00:00|1794.47|1794.17|1793.61|1793.11|1794.96|1794.6|1792.29|1791.83|6897
1670554800000|2022-12-09 03:00:00|1793.6|1793.1|1795.56|1795.06|1795.86|1795.46|1793.34|1792.95|6009
1670558400000|2022-12-09 04:00:00|1795.57|1795.07|1796.84|1796.34|1797.79|1797.42|1795.41|1795.02|4562
1670562000000|2022-12-09 05:00:00|1796.88|1796.38|1795.51|1795.01|1798.05|1797.65|1795.23|1794.86|5945
1670565600000|2022-12-09 06:00:00|1795.52|1795.02|1795.91|1795.61|1796.6|1796.24|1793.97|1793.59|5638
1670569200000|2022-12-09 07:00:00|1795.9|1795.6|1792.96|1792.66|1797.29|1796.79|1791.17|1790.87|6995
1670572800000|2022-12-09 08:00:00|1792.93|1792.63|1790.96|1790.66|1792.99|1792.69|1790.48|1790.17|7264
1670576400000|2022-12-09 09:00:00|1790.93|1790.63|1792.86|1792.56|1793.17|1792.87|1789.09|1788.72|6785
1670580000000|2022-12-09 10:00:00|1792.93|1792.63|1794.83|1794.53|1794.95|1794.65|1792.87|1792.57|5055
1670583600000|2022-12-09 11:00:00|1794.82|1794.52|1800.66|1800.36|1801.35|1800.99|1793.82|1793.48|7577
1670587200000|2022-12-09 12:00:00|1800.69|1800.39|1800.82|1800.52|1801.97|1801.67|1799.46|1799.16|7592
1670590800000|2022-12-09 13:00:00|1800.88|1800.58|1798.22|1797.92|1806.94|1804.55|1790.78|1789.24|16175
1670594400000|2022-12-09 14:00:00|1798.21|1797.91|1798.56|1798.06|1799.53|1799.14|1794.34|1794.01|13973
1670598000000|2022-12-09 15:00:00|1798.58|1798.08|1796.99|1796.69|1800.78|1800.28|1790.38|1790.04|15496
1670601600000|2022-12-09 16:00:00|1797.04|1796.74|1804.86|1804.56|1806.36|1806.03|1796.21|1795.84|11323
1670605200000|2022-12-09 17:00:00|1804.85|1804.55|1799.03|1798.73|1805.29|1804.92|1798.65|1798.35|8561
1670608800000|2022-12-09 18:00:00|1799.04|1798.74|1798.72|1798.42|1799.15|1798.82|1797.56|1797.16|6678
1670612400000|2022-12-09 19:00:00|1798.7|1798.4|1800.03|1799.53|1800.41|1800.01|1797|1796.59|5567
1670616000000|2022-12-09 20:00:00|1800.02|1799.52|1795.22|1794.92|1800.02|1799.63|1795.03|1794.65|6131
1670619600000|2022-12-09 21:00:00|1795.15|1794.85|1797.7|1797.2|1800.25|1797.84|1795.13|1794.67|3273
1670799600000|2022-12-11 23:00:00|1797.21|1796.71|1795.31|1794.81|1797.56|1797.06|1795.1|1794.6|4246
1670803200000|2022-12-12 00:00:00|1795.25|1794.75|1793.95|1793.45|1795.32|1794.93|1792.8|1792.4|5751
1670806800000|2022-12-12 01:00:00|1793.98|1793.48|1791.05|1790.55|1794.25|1793.95|1790.02|1789.72|8444
1670810400000|2022-12-12 02:00:00|1791.07|1790.57|1788.65|1788.15|1791.22|1790.8|1787.56|1787.16|7033
1670814000000|2022-12-12 03:00:00|1788.61|1788.11|1787.82|1787.32|1788.94|1788.49|1786.99|1786.62|4780
1670817600000|2022-12-12 04:00:00|1787.81|1787.31|1787.69|1787.19|1788.9|1788.46|1787.22|1786.75|3443
1670821200000|2022-12-12 05:00:00|1787.7|1787.2|1787.13|1786.83|1788.74|1788.35|1785.79|1785.29|5032
1670824800000|2022-12-12 06:00:00|1787.12|1786.82|1789.1|1788.6|1789.78|1789.39|1786.26|1785.81|6369
1670828400000|2022-12-12 07:00:00|1789.07|1788.57|1791.46|1791.16|1792.21|1791.91|1787.85|1787.45|7286
1670832000000|2022-12-12 08:00:00|1791.47|1791.17|1790.69|1790.39|1791.99|1791.69|1789.21|1788.81|7342
1670835600000|2022-12-12 09:00:00|1790.7|1790.4|1792.49|1792.19|1792.78|1792.38|1789.97|1789.62|6029
1670839200000|2022-12-12 10:00:00|1792.51|1792.21|1792.55|1792.25|1793.01|1792.69|1789.92|1789.53|5452
1670842800000|2022-12-12 11:00:00|1792.56|1792.26|1794.59|1794.29|1795.72|1795.38|1791.71|1791.38|5584
1670846400000|2022-12-12 12:00:00|1794.6|1794.3|1789.66|1789.16|1794.97|1794.64|1788.43|1788.02|5733
1670850000000|2022-12-12 13:00:00|1789.7|1789.2|1787.81|1787.51|1791.26|1790.96|1787.49|1787.09|9685
1670853600000|2022-12-12 14:00:00|1787.83|1787.53|1788.35|1788.05|1790.1|1789.8|1785.33|1784.98|11995
1670857200000|2022-12-12 15:00:00|1788.38|1788.08|1785.15|1784.85|1790.39|1790.08|1783.3|1782.95|12309
1670860800000|2022-12-12 16:00:00|1785.21|1784.91|1784.65|1784.35|1785.6|1785.3|1781.97|1781.62|10014
1670864400000|2022-12-12 17:00:00|1784.66|1784.36|1783.38|1782.88|1785.63|1785.24|1781.28|1780.89|6874
1670868000000|2022-12-12 18:00:00|1783.29|1782.99|1780.81|1780.31|1783.6|1783.23|1779.42|1779.01|8490
1670871600000|2022-12-12 19:00:00|1780.83|1780.33|1781.76|1781.46|1782.04|1781.71|1777.82|1777.39|6346
1670875200000|2022-12-12 20:00:00|1781.74|1781.44|1780.66|1780.16|1782.04|1781.74|1779.71|1779.31|6276
1670878800000|2022-12-12 21:00:00|1780.52|1780.22|1781.7|1781.2|1782.03|1781.53|1780.16|1779.77|2412
1670886000000|2022-12-12 23:00:00|1781.45|1780.95|1782.28|1781.78|1782.45|1782.01|1781.27|1780.77|1850
1670889600000|2022-12-13 00:00:00|1782.3|1781.8|1782.12|1781.82|1783|1782.52|1781.22|1780.83|3790
1670893200000|2022-12-13 01:00:00|1782.14|1781.84|1784.58|1784.08|1785.09|1784.7|1782.14|1781.84|5819
1670896800000|2022-12-13 02:00:00|1784.59|1784.09|1785.96|1785.66|1786.36|1785.97|1783.71|1783.32|5676
1670900400000|2022-12-13 03:00:00|1785.87|1785.57|1782.8|1782.3|1786.42|1786.05|1782.46|1782.06|4752
1670904000000|2022-12-13 04:00:00|1782.81|1782.31|1782.89|1782.39|1782.9|1782.48|1781.34|1781|3380
1670907600000|2022-12-13 05:00:00|1782.88|1782.38|1785.61|1785.31|1786.04|1785.62|1782.65|1782.25|4555
1670911200000|2022-12-13 06:00:00|1785.62|1785.32|1785.73|1785.43|1786.97|1786.6|1784.77|1784.37|5251
1670914800000|2022-12-13 07:00:00|1785.78|1785.48|1788.2|1787.9|1788.92|1788.56|1785.45|1785.06|7261
1670918400000|2022-12-13 08:00:00|1788.19|1787.89|1785.94|1785.64|1788.61|1788.31|1784.83|1784.47|8273
1670922000000|2022-12-13 09:00:00|1785.97|1785.67|1784.76|1784.46|1786.19|1785.83|1783.17|1782.76|7439
1670925600000|2022-12-13 10:00:00|1784.77|1784.47|1787.58|1787.08|1787.79|1787.49|1782.79|1782.42|7321
1670929200000|2022-12-13 11:00:00|1787.5|1787.2|1787.71|1787.41|1788.57|1788.17|1786.5|1786.11|6177
1670932800000|2022-12-13 12:00:00|1787.72|1787.42|1789.27|1788.97|1790.36|1790.06|1786.77|1786.43|6747
1670936400000|2022-12-13 13:00:00|1789.41|1788.91|1811.35|1810.85|1815.45|1814.48|1786.81|1786.51|18773
1670940000000|2022-12-13 14:00:00|1811.33|1810.83|1822.31|1821.81|1824.72|1824.37|1811.24|1810.74|21577
1670943600000|2022-12-13 15:00:00|1822.43|1821.93|1810.09|1809.59|1824.74|1824.24|1809.04|1808.54|20311
1670947200000|2022-12-13 16:00:00|1810.22|1809.72|1809.16|1808.66|1815.48|1815|1806.48|1805.98|15581
1670950800000|2022-12-13 17:00:00|1809.22|1808.72|1808.69|1808.19|1812.84|1812.34|1805.53|1805.22|15225
1670954400000|2022-12-13 18:00:00|1808.7|1808.2|1810.64|1810.14|1814.72|1814.22|1807.85|1807.35|12336
1670958000000|2022-12-13 19:00:00|1810.65|1810.15|1811.72|1811.22|1812.97|1812.47|1809.52|1809.02|10661
1670961600000|2022-12-13 20:00:00|1811.73|1811.23|1810.68|1810.18|1813.07|1812.57|1809.86|1809.36|11395
1670965200000|2022-12-13 21:00:00|1810.75|1810.25|1811.03|1810.53|1811.29|1810.82|1809.84|1809.34|3338
1670972400000|2022-12-13 23:00:00|1811|1810.5|1809.82|1809.52|1811.77|1811.33|1809.62|1809.23|3057
1670976000000|2022-12-14 00:00:00|1809.84|1809.54|1811.41|1811.11|1811.56|1811.2|1809.02|1808.66|5935
1670979600000|2022-12-14 01:00:00|1811.44|1811.14|1811.07|1810.57|1812.98|1812.6|1810.39|1810.02|8773
1670983200000|2022-12-14 02:00:00|1811.06|1810.56|1810.98|1810.68|1811.7|1811.32|1809.57|1809.19|6115
1670986800000|2022-12-14 03:00:00|1811.12|1810.62|1810.21|1809.91|1812.44|1812.07|1810.13|1809.73|4506
1670990400000|2022-12-14 04:00:00|1810.15|1809.85|1809.17|1808.87|1810.6|1810.28|1808.36|1808.06|3670
1670994000000|2022-12-14 05:00:00|1809.25|1808.75|1809.94|1809.44|1810.99|1810.61|1808.87|1808.47|4829
1670997600000|2022-12-14 06:00:00|1809.93|1809.43|1811.88|1811.38|1813.48|1813.12|1809.74|1809.38|6393
1671001200000|2022-12-14 07:00:00|1811.9|1811.4|1809.19|1808.89|1812.85|1812.35|1807.65|1807.28|7955
1671004800000|2022-12-14 08:00:00|1809.23|1808.93|1808.83|1808.53|1810.37|1810.03|1806.71|1806.41|9479
1671008400000|2022-12-14 09:00:00|1808.84|1808.54|1807.99|1807.49|1809.65|1809.28|1807|1806.66|8785
1671012000000|2022-12-14 10:00:00|1807.98|1807.48|1809.01|1808.71|1810.55|1810.15|1806.95|1806.65|8966
1671015600000|2022-12-14 11:00:00|1809|1808.7|1806.93|1806.63|1809.66|1809.32|1805.46|1805.16|7689
1671019200000|2022-12-14 12:00:00|1806.96|1806.66|1805.66|1805.36|1807.88|1807.57|1804.5|1804.2|8149
1671022800000|2022-12-14 13:00:00|1805.65|1805.35|1808.96|1808.46|1809.97|1809.59|1805.6|1805.3|11384
1671026400000|2022-12-14 14:00:00|1808.95|1808.45|1810.54|1810.24|1812.39|1812.09|1807.98|1807.59|12450
1671030000000|2022-12-14 15:00:00|1810.58|1810.28|1812.16|1811.86|1813.27|1812.97|1808.58|1808.21|11675
1671033600000|2022-12-14 16:00:00|1812.15|1811.85|1811|1810.7|1812.66|1812.27|1810.41|1810.08|9152
1671037200000|2022-12-14 17:00:00|1810.97|1810.67|1808.64|1808.14|1811.34|1810.94|1808.08|1807.74|9078
1671040800000|2022-12-14 18:00:00|1808.61|1808.11|1811.35|1808.77|1811.37|1810.15|1807.08|1806.69|8107
1671044400000|2022-12-14 19:00:00|1811.33|1808.93|1805.42|1805.12|1811.36|1808.93|1796.57|1793.27|24295
1671048000000|2022-12-14 20:00:00|1805.41|1805.11|1806.77|1806.47|1814.44|1813.96|1804.45|1804.06|19096
1671051600000|2022-12-14 21:00:00|1806.75|1806.45|1807.57|1807.07|1812.95|1809.01|1806.75|1806.44|3576
1671058800000|2022-12-14 23:00:00|1807.51|1807.01|1807.96|1807.46|1808.96|1808.56|1806.83|1806.42|3161
1671062400000|2022-12-15 00:00:00|1807.87|1807.57|1806.69|1806.19|1808.15|1807.77|1805.93|1805.51|4492
1671066000000|2022-12-15 01:00:00|1806.66|1806.36|1798.68|1798.38|1806.88|1806.49|1797.33|1796.94|9377
1671069600000|2022-12-15 02:00:00|1798.73|1798.43|1794.24|1793.74|1798.98|1798.59|1794.13|1793.72|7367
1671073200000|2022-12-15 03:00:00|1794.23|1793.73|1793.41|1792.91|1796.22|1795.91|1792.68|1792.3|7255
1671076800000|2022-12-15 04:00:00|1793.45|1792.95|1791.39|1790.89|1793.93|1793.55|1789.79|1789.39|6438
1671080400000|2022-12-15 05:00:00|1791.37|1790.87|1793.14|1792.84|1793.43|1793.11|1790.84|1790.47|6967
1671084000000|2022-12-15 06:00:00|1793.12|1792.82|1795.8|1795.3|1796.75|1796.37|1792.81|1792.43|6900
1671087600000|2022-12-15 07:00:00|1795.77|1795.27|1789.13|1788.83|1795.79|1795.29|1787.76|1787.37|9493
1671091200000|2022-12-15 08:00:00|1789.22|1788.92|1777.88|1777.58|1790.14|1789.77|1774.09|1773.59|14206
1671094800000|2022-12-15 09:00:00|1778|1777.7|1777.94|1777.44|1781.14|1780.82|1774.91|1774.61|10763
1671098400000|2022-12-15 10:00:00|1777.95|1777.45|1777.75|1777.25|1779.85|1779.55|1775.93|1775.61|8618
1671102000000|2022-12-15 11:00:00|1777.76|1777.26|1779.24|1778.74|1781.12|1780.82|1776.6|1776.2|8100
1671105600000|2022-12-15 12:00:00|1779.18|1778.68|1777.81|1777.51|1780.48|1780.13|1777.17|1776.8|10290
1671109200000|2022-12-15 13:00:00|1777.7|1777.4|1776.72|1776.22|1781.69|1781.39|1774.31|1773.81|17273
1671112800000|2022-12-15 14:00:00|1776.59|1776.29|1783.28|1782.78|1786.29|1785.99|1775.18|1774.84|19092
1671116400000|2022-12-15 15:00:00|1783.29|1782.79|1779.17|1778.87|1785.47|1785.17|1774.36|1774.06|17335
1671120000000|2022-12-15 16:00:00|1779.16|1778.86|1778.42|1778.12|1780.15|1779.79|1774.67|1774.37|13321
1671123600000|2022-12-15 17:00:00|1778.41|1778.11|1777.16|1776.66|1780.2|1779.83|1776.49|1776.11|11256
1671127200000|2022-12-15 18:00:00|1777.23|1776.73|1778.81|1778.31|1779.58|1779.2|1776.18|1775.8|8767
1671130800000|2022-12-15 19:00:00|1778.8|1778.3|1778.15|1777.65|1779.59|1779.19|1777.25|1776.86|7139
1671134400000|2022-12-15 20:00:00|1778.13|1777.63|1777.18|1776.88|1779.28|1778.85|1777.04|1776.68|7399
1671138000000|2022-12-15 21:00:00|1777.16|1776.86|1777.15|1776.65|1778.29|1777.89|1776.67|1776.24|2797
1671145200000|2022-12-15 23:00:00|1777.02|1776.52|1776.87|1776.37|1777.3|1776.8|1775.87|1775.39|2730
1671148800000|2022-12-16 00:00:00|1776.85|1776.35|1777.74|1777.44|1778.02|1777.58|1776.46|1775.99|5041
1671152400000|2022-12-16 01:00:00|1777.76|1777.46|1777.62|1777.32|1779.02|1778.66|1776.19|1775.81|8737
1671156000000|2022-12-16 02:00:00|1777.64|1777.34|1782.19|1781.69|1784.44|1784.06|1777.29|1776.92|7326
1671159600000|2022-12-16 03:00:00|1782.2|1781.7|1779.82|1779.32|1782.28|1781.85|1779.31|1778.9|5593
1671163200000|2022-12-16 04:00:00|1779.83|1779.33|1779.16|1778.66|1779.91|1779.54|1778.46|1778.06|4712
1671166800000|2022-12-16 05:00:00|1779.17|1778.67|1779.46|1778.96|1780.06|1779.65|1778.1|1777.79|5735
1671170400000|2022-12-16 06:00:00|1779.45|1778.95|1783.93|1783.43|1784.48|1784.08|1778.67|1778.26|6159
1671174000000|2022-12-16 07:00:00|1783.96|1783.46|1777.55|1777.25|1785.24|1784.85|1776.72|1776.36|8602
1671177600000|2022-12-16 08:00:00|1777.56|1777.26|1778.09|1777.79|1779.3|1778.98|1774.5|1774.2|10883
1671181200000|2022-12-16 09:00:00|1778.17|1777.67|1778.4|1778.1|1779.62|1779.31|1774.97|1774.62|9865
1671184800000|2022-12-16 10:00:00|1778.41|1778.11|1781.16|1780.86|1781.87|1781.55|1777.89|1777.57|9018
1671188400000|2022-12-16 11:00:00|1781.13|1780.83|1782.68|1782.38|1785.67|1785.37|1780.52|1780.13|8115
1671192000000|2022-12-16 12:00:00|1782.67|1782.37|1785.33|1785.03|1785.59|1785.25|1782.46|1782.06|7349
1671195600000|2022-12-16 13:00:00|1785.31|1785.01|1785.75|1785.25|1786.92|1786.54|1783.79|1783.49|11891
1671199200000|2022-12-16 14:00:00|1785.76|1785.26|1792.37|1792.07|1793.96|1793.65|1782.39|1782.02|16242
1671202800000|2022-12-16 15:00:00|1792.4|1792.1|1788.1|1787.8|1794.11|1793.78|1786.32|1785.93|15316
1671206400000|2022-12-16 16:00:00|1788.14|1787.84|1788.83|1788.33|1791.07|1790.75|1787.97|1787.67|11451
1671210000000|2022-12-16 17:00:00|1788.84|1788.34|1787.84|1787.54|1791.14|1790.79|1787.39|1787.03|9323
1671213600000|2022-12-16 18:00:00|1787.88|1787.58|1791.86|1791.56|1792.6|1792.24|1787.64|1787.31|7121
1671217200000|2022-12-16 19:00:00|1791.91|1791.61|1793.09|1792.79|1793.42|1793.08|1790.77|1790.37|5863
1671220800000|2022-12-16 20:00:00|1793.1|1792.8|1792.37|1792.07|1794.52|1794.2|1792.01|1791.61|7790
1671224400000|2022-12-16 21:00:00|1792.32|1792.02|1793.55|1793.05|1795.34|1793.53|1792.25|1790.41|3274
1671404400000|2022-12-18 23:00:00|1793.73|1793.23|1791.36|1790.86|1793.95|1793.45|1791.29|1790.79|3749
1671408000000|2022-12-19 00:00:00|1791.41|1790.91|1793.6|1793.1|1795.44|1794.94|1791.19|1790.69|6074
1671411600000|2022-12-19 01:00:00|1793.53|1793.03|1794.43|1793.93|1795.54|1795.04|1792.83|1792.33|8395
1671415200000|2022-12-19 02:00:00|1794.45|1793.95|1794.72|1794.42|1796.15|1795.79|1793.87|1793.49|7411
1671418800000|2022-12-19 03:00:00|1794.64|1794.34|1794.08|1793.78|1797.27|1796.78|1792.6|1792.18|5947
1671422400000|2022-12-19 04:00:00|1794.06|1793.76|1793.21|1792.71|1795.06|1794.65|1792.76|1792.38|3884
1671426000000|2022-12-19 05:00:00|1793.22|1792.72|1791.12|1790.62|1793.48|1793.11|1790.49|1790.13|6019
1671429600000|2022-12-19 06:00:00|1791.11|1790.61|1792.97|1792.67|1793.93|1793.57|1790.88|1790.39|5839
1671433200000|2022-12-19 07:00:00|1793.02|1792.72|1793.53|1793.23|1794.49|1794.14|1790.86|1790.44|6935
1671436800000|2022-12-19 08:00:00|1793.69|1793.19|1797.15|1796.85|1798.99|1798.64|1793.48|1793.15|9180
1671440400000|2022-12-19 09:00:00|1797.12|1796.82|1795.57|1795.27|1798.6|1798.29|1795.37|1794.99|8070
1671444000000|2022-12-19 10:00:00|1795.6|1795.3|1796|1795.7|1797.4|1797.03|1795.59|1795.19|6353
1671447600000|2022-12-19 11:00:00|1796.02|1795.72|1795.09|1794.79|1796.82|1796.46|1793.98|1793.68|6212
1671451200000|2022-12-19 12:00:00|1795.07|1794.77|1793.81|1793.51|1796.18|1795.79|1793.72|1793.34|7149
1671454800000|2022-12-19 13:00:00|1793.82|1793.52|1791.7|1791.4|1794.65|1794.28|1791.14|1790.78|10583
1671458400000|2022-12-19 14:00:00|1791.71|1791.41|1792.69|1792.39|1792.69|1792.39|1789.08|1788.74|11575
1671462000000|2022-12-19 15:00:00|1792.68|1792.38|1786.36|1786.06|1796.16|1795.86|1785.98|1785.64|12862
1671465600000|2022-12-19 16:00:00|1786.38|1786.08|1788.38|1787.88|1789.5|1789.13|1784.01|1783.68|10699
1671469200000|2022-12-19 17:00:00|1788.24|1787.94|1790.25|1789.95|1791.2|1790.82|1788.02|1787.69|7399
1671472800000|2022-12-19 18:00:00|1790.08|1789.78|1789.28|1788.98|1790.36|1789.97|1788.35|1787.94|6632
1671476400000|2022-12-19 19:00:00|1789.22|1788.92|1787.04|1786.74|1789.47|1789.06|1786.79|1786.39|7232
1671480000000|2022-12-19 20:00:00|1787.09|1786.79|1787.44|1786.94|1787.86|1787.44|1786.48|1786.08|6019
1671483600000|2022-12-19 21:00:00|1787.46|1786.96|1787.83|1787.33|1788.14|1787.64|1787.1|1786.61|1920
1671490800000|2022-12-19 23:00:00|1788.2|1787.7|1787.56|1787.06|1788.33|1788.03|1787.38|1786.95|2201
1671494400000|2022-12-20 00:00:00|1787.6|1787.1|1786.58|1786.08|1787.6|1787.16|1784.82|1784.41|4459
1671498000000|2022-12-20 01:00:00|1786.57|1786.07|1786.99|1786.49|1788.15|1787.76|1784.99|1784.55|7785
1671501600000|2022-12-20 02:00:00|1787.03|1786.53|1787.8|1787.3|1787.86|1787.5|1785.46|1785.03|6972
1671505200000|2022-12-20 03:00:00|1787.66|1787.36|1792.51|1792.01|1796.51|1796.01|1786.98|1786.65|18623
1671508800000|2022-12-20 04:00:00|1792.6|1792.1|1790.68|1790.18|1793.93|1793.43|1789.58|1789.08|11204
1671512400000|2022-12-20 05:00:00|1790.69|1790.19|1789.15|1788.65|1792.37|1791.87|1787.25|1786.75|10133
1671516000000|2022-12-20 06:00:00|1789.09|1788.59|1793.44|1792.94|1794.38|1793.88|1788.63|1788.13|10694
1671519600000|2022-12-20 07:00:00|1793.45|1792.95|1794.38|1793.88|1796.07|1795.57|1792.67|1792.17|12062
1671523200000|2022-12-20 08:00:00|1794.43|1793.93|1803.5|1803|1805.81|1805.31|1794.29|1793.79|15505
1671526800000|2022-12-20 09:00:00|1803.49|1802.99|1807.57|1807.07|1808.11|1807.61|1802.01|1801.51|12596
1671530400000|2022-12-20 10:00:00|1807.51|1807.01|1806.76|1806.46|1807.85|1807.35|1805.16|1804.78|8806
1671534000000|2022-12-20 11:00:00|1806.78|1806.48|1807.94|1807.64|1809.67|1809.37|1804.8|1804.5|8514
1671537600000|2022-12-20 12:00:00|1807.96|1807.66|1801.07|1800.57|1808.35|1808.02|1798.59|1798.15|10176
1671541200000|2022-12-20 13:00:00|1800.98|1800.68|1805.82|1805.52|1806.61|1806.29|1798.8|1798.42|13128
1671544800000|2022-12-20 14:00:00|1805.84|1805.54|1812.76|1812.26|1813.72|1813.34|1802.94|1802.63|14866
1671548400000|2022-12-20 15:00:00|1812.71|1812.21|1815.63|1815.13|1821.31|1821.01|1812.71|1812.21|16747
1671552000000|2022-12-20 16:00:00|1815.64|1815.14|1818.36|1817.86|1818.54|1818.19|1814.03|1813.63|13118
1671555600000|2022-12-20 17:00:00|1818.37|1817.87|1818.15|1817.85|1821.18|1820.8|1817.53|1817.13|10678
1671559200000|2022-12-20 18:00:00|1818.18|1817.88|1815.68|1815.38|1818.58|1818.18|1814.38|1813.98|7696
1671562800000|2022-12-20 19:00:00|1815.7|1815.4|1818.88|1818.58|1819.33|1818.96|1815.56|1815.16|6996
1671566400000|2022-12-20 20:00:00|1818.86|1818.56|1817.67|1817.37|1819.27|1818.95|1817.11|1816.71|6543
1671570000000|2022-12-20 21:00:00|1817.7|1817.4|1818.2|1817.7|1819.18|1818.72|1817.6|1817.3|2713
1671577200000|2022-12-20 23:00:00|1818.3|1817.8|1817.54|1817.04|1819.62|1819.12|1817.25|1816.75|3121
1671580800000|2022-12-21 00:00:00|1817.53|1817.03|1818.34|1818.04|1818.93|1818.57|1816.89|1816.46|5717
1671584400000|2022-12-21 01:00:00|1818.35|1818.05|1816.88|1816.38|1820.16|1819.66|1815.93|1815.6|10521
1671588000000|2022-12-21 02:00:00|1816.74|1816.44|1816.74|1816.24|1819|1818.61|1815.99|1815.59|7477
1671591600000|2022-12-21 03:00:00|1816.54|1816.26|1815.37|1815.07|1817.23|1816.84|1814.62|1814.22|5726
1671595200000|2022-12-21 04:00:00|1815.36|1815.06|1814.4|1813.9|1815.62|1815.3|1813.65|1813.26|4678
1671598800000|2022-12-21 05:00:00|1814.41|1813.91|1814.48|1813.98|1815.28|1814.89|1813.22|1812.87|5486
1671602400000|2022-12-21 06:00:00|1814.49|1813.99|1814.63|1814.13|1815.18|1814.8|1812.79|1812.35|5773
1671606000000|2022-12-21 07:00:00|1814.57|1814.07|1816.57|1816.27|1816.66|1816.3|1812.11|1811.78|8875
1671609600000|2022-12-21 08:00:00|1816.61|1816.31|1815.97|1815.67|1817.57|1817.23|1814.37|1814.04|9782
1671613200000|2022-12-21 09:00:00|1816|1815.7|1813.42|1813.12|1816.25|1815.86|1812.95|1812.56|8181
1671616800000|2022-12-21 10:00:00|1813.44|1813.14|1813.31|1813.01|1815.43|1815.04|1812.43|1812.06|7044
1671620400000|2022-12-21 11:00:00|1813.2|1812.9|1813.94|1813.64|1814.7|1814.38|1812.07|1811.68|7054
1671624000000|2022-12-21 12:00:00|1813.98|1813.68|1815.94|1815.64|1816.15|1815.83|1813.44|1813.08|8015
1671627600000|2022-12-21 13:00:00|1816.03|1815.73|1817.79|1817.49|1820.08|1819.72|1815.58|1815.21|11931
1671631200000|2022-12-21 14:00:00|1817.78|1817.48|1819.12|1818.62|1820.18|1819.87|1815.82|1815.52|12651
1671634800000|2022-12-21 15:00:00|1819.06|1818.56|1818|1817.7|1824.07|1823.73|1816.84|1816.34|13693
1671638400000|2022-12-21 16:00:00|1818.04|1817.74|1816.81|1816.31|1818.55|1818.23|1814.92|1814.52|10339
1671642000000|2022-12-21 17:00:00|1816.78|1816.28|1817.09|1816.79|1818.68|1818.29|1816.76|1816.28|7327
1671645600000|2022-12-21 18:00:00|1817.07|1816.77|1817.2|1816.9|1817.91|1817.51|1815.22|1814.77|7332
1671649200000|2022-12-21 19:00:00|1817.21|1816.91|1814.57|1814.27|1818.62|1818.25|1813.72|1813.35|6790
1671652800000|2022-12-21 20:00:00|1814.58|1814.28|1814.52|1814.22|1814.96|1814.64|1813.06|1812.67|6028
1671656400000|2022-12-21 21:00:00|1814.63|1814.13|1814.59|1814.09|1815.41|1815.1|1814.28|1813.78|2622
1671663600000|2022-12-21 23:00:00|1814.17|1813.67|1815.24|1814.74|1815.92|1815.44|1813.82|1813.32|2822
1671667200000|2022-12-22 00:00:00|1815.23|1814.73|1818.97|1818.47|1818.99|1818.58|1814.85|1814.43|4791
1671670800000|2022-12-22 01:00:00|1818.98|1818.48|1819.77|1819.27|1820.16|1819.77|1817.61|1817.11|8162
1671674400000|2022-12-22 02:00:00|1819.67|1819.37|1818.67|1818.17|1820.3|1819.85|1817.8|1817.37|7130
1671678000000|2022-12-22 03:00:00|1818.51|1818.21|1819.82|1819.32|1820.51|1820.03|1818.2|1817.79|4969
1671681600000|2022-12-22 04:00:00|1819.83|1819.33|1820.43|1819.93|1820.56|1820.09|1818.91|1818.49|3902
1671685200000|2022-12-22 05:00:00|1820.24|1819.94|1818.78|1818.48|1820.7|1820.33|1818.65|1818.26|5101
1671688800000|2022-12-22 06:00:00|1818.8|1818.5|1815.08|1814.58|1820.04|1819.56|1814.35|1813.95|6663
1671692400000|2022-12-22 07:00:00|1815.06|1814.56|1817.17|1816.87|1817.68|1817.36|1813.88|1813.53|6504
1671696000000|2022-12-22 08:00:00|1817.1|1816.8|1818.11|1817.81|1819.87|1819.57|1816.31|1815.95|8270
1671699600000|2022-12-22 09:00:00|1818.2|1817.9|1817.17|1816.87|1818.73|1818.34|1815.45|1815.09|7176
1671703200000|2022-12-22 10:00:00|1817.15|1816.85|1814.8|1814.5|1817.26|1816.86|1814.79|1814.47|6568
1671706800000|2022-12-22 11:00:00|1814.81|1814.51|1816.09|1815.79|1817.07|1816.72|1813.96|1813.58|6636
1671710400000|2022-12-22 12:00:00|1816.1|1815.8|1818.34|1818.04|1818.56|1818.23|1815.14|1814.78|7443
1671714000000|2022-12-22 13:00:00|1818.32|1818.02|1808.08|1807.58|1820.12|1819.82|1807.28|1806.97|14698
1671717600000|2022-12-22 14:00:00|1808.05|1807.55|1802.87|1802.37|1810.28|1809.9|1799.11|1798.81|16015
1671721200000|2022-12-22 15:00:00|1803|1802.5|1795.81|1795.51|1803|1802.5|1794.75|1794.45|15468
1671724800000|2022-12-22 16:00:00|1795.8|1795.5|1795.69|1795.19|1797.85|1797.43|1795.11|1794.76|10242
1671728400000|2022-12-22 17:00:00|1795.68|1795.18|1793.37|1792.87|1795.82|1795.43|1792.85|1792.41|7922
1671732000000|2022-12-22 18:00:00|1793.36|1792.86|1785.99|1785.49|1793.36|1792.98|1785.02|1784.72|10449
1671735600000|2022-12-22 19:00:00|1786.01|1785.51|1789.24|1788.94|1789.75|1789.35|1785.83|1785.46|8920
1671739200000|2022-12-22 20:00:00|1789.23|1788.93|1792.27|1791.77|1795.39|1795.06|1788.72|1788.31|9185
1671742800000|2022-12-22 21:00:00|1792.16|1791.86|1792.85|1792.35|1794.25|1792.83|1791.23|1789.27|2977
1671750000000|2022-12-22 23:00:00|1793.4|1792.9|1793.83|1793.33|1794.22|1793.72|1793|1792.5|2811
1671753600000|2022-12-23 00:00:00|1793.84|1793.34|1792.19|1791.89|1795.03|1794.53|1791.52|1791.07|4204
1671757200000|2022-12-23 01:00:00|1792.28|1791.78|1795.2|1794.9|1795.65|1795.2|1791.51|1791.16|7456
1671760800000|2022-12-23 02:00:00|1795.21|1794.91|1793.26|1792.76|1795.88|1795.48|1793.08|1792.69|5948
1671764400000|2022-12-23 03:00:00|1793.25|1792.75|1793.12|1792.62|1794.39|1793.93|1792.82|1792.32|4338
1671768000000|2022-12-23 04:00:00|1793.11|1792.61|1795.17|1794.67|1795.53|1795.09|1792.83|1792.36|3728
1671771600000|2022-12-23 05:00:00|1795.18|1794.68|1795.08|1794.58|1796.63|1796.13|1794.87|1794.37|4516
1671775200000|2022-12-23 06:00:00|1795.06|1794.56|1795.66|1795.16|1796.6|1796.21|1794.75|1794.33|4428
1671778800000|2022-12-23 07:00:00|1795.56|1795.06|1797.87|1797.57|1798.55|1798.18|1795.42|1795.03|6312
1671782400000|2022-12-23 08:00:00|1797.8|1797.5|1797.68|1797.38|1798.36|1798.01|1795.27|1794.91|7906
1671786000000|2022-12-23 09:00:00|1797.67|1797.37|1798.87|1798.57|1799.53|1799.13|1796.33|1795.91|6309
1671789600000|2022-12-23 10:00:00|1798.88|1798.58|1798.99|1798.49|1799.31|1798.91|1796.96|1796.57|6106
1671793200000|2022-12-23 11:00:00|1798.89|1798.59|1798.12|1797.62|1800|1799.52|1797.04|1796.64|6499
1671796800000|2022-12-23 12:00:00|1798.11|1797.61|1797.47|1796.97|1798.84|1798.45|1796.62|1796.22|5990
1671800400000|2022-12-23 13:00:00|1797.48|1796.98|1794.57|1794.07|1800.54|1800.24|1793.48|1793.05|14516
1671804000000|2022-12-23 14:00:00|1794.56|1794.06|1794.4|1793.9|1795.97|1795.57|1791.41|1790.99|14826
1671807600000|2022-12-23 15:00:00|1794.37|1793.87|1800.85|1800.35|1801.33|1801.02|1792.24|1791.84|14750
1671811200000|2022-12-23 16:00:00|1800.86|1800.36|1800.84|1800.34|1803.49|1803.17|1800.48|1800.08|10218
1671814800000|2022-12-23 17:00:00|1800.83|1800.33|1797.48|1796.98|1801.54|1801.1|1797.26|1796.91|7854
1671818400000|2022-12-23 18:00:00|1797.47|1796.97|1796.08|1795.58|1798.05|1797.64|1793.91|1793.41|7234
1671822000000|2022-12-23 19:00:00|1796.11|1795.61|1797.56|1797.06|1797.71|1797.33|1795.67|1795.27|4902
1671825600000|2022-12-23 20:00:00|1797.55|1797.05|1798.01|1797.71|1798.08|1797.71|1795.75|1795.34|5227
1671829200000|2022-12-23 21:00:00|1798.05|1797.75|1798.74|1798.24|1800.46|1798.73|1797.75|1796.54|2569
1672095600000|2022-12-26 23:00:00|1801.26|1800.76|1802.06|1801.56|1804.39|1803.98|1800.64|1800.14|3141
1672099200000|2022-12-27 00:00:00|1802.05|1801.55|1802.17|1801.67|1803.7|1803.29|1801.29|1800.89|4718
1672102800000|2022-12-27 01:00:00|1802.16|1801.66|1804.83|1804.33|1804.97|1804.61|1800.94|1800.44|7392
1672106400000|2022-12-27 02:00:00|1804.87|1804.37|1806.69|1806.19|1806.76|1806.29|1803.73|1803.23|5418
1672110000000|2022-12-27 03:00:00|1806.7|1806.2|1804.83|1804.33|1806.79|1806.29|1804.46|1803.96|3777
1672113600000|2022-12-27 04:00:00|1804.82|1804.32|1805.38|1804.88|1805.82|1805.38|1804.14|1803.64|2851
1672117200000|2022-12-27 05:00:00|1805.36|1804.86|1806.17|1805.67|1807.81|1807.35|1803.93|1803.56|4614
1672120800000|2022-12-27 06:00:00|1806.18|1805.68|1807.24|1806.74|1807.78|1807.28|1805.3|1804.81|5658
1672124400000|2022-12-27 07:00:00|1807.19|1806.69|1805.94|1805.44|1808.81|1808.31|1805.75|1805.26|5127
1672128000000|2022-12-27 08:00:00|1805.92|1805.42|1806.72|1806.42|1808.38|1807.99|1805.82|1805.42|6922
1672131600000|2022-12-27 09:00:00|1806.73|1806.43|1808.86|1808.56|1810.07|1809.68|1806.62|1806.23|6445
1672135200000|2022-12-27 10:00:00|1808.81|1808.51|1809.02|1808.52|1809.16|1808.77|1807.37|1806.96|6092
1672138800000|2022-12-27 11:00:00|1808.93|1808.63|1810.1|1809.6|1810.82|1810.45|1808.66|1808.28|5586
1672142400000|2022-12-27 12:00:00|1810.02|1809.72|1809.21|1808.71|1811.89|1811.5|1808.65|1808.23|7313
1672146000000|2022-12-27 13:00:00|1809.2|1808.7|1806.7|1806.4|1810.06|1809.71|1806.18|1805.77|11991
1672149600000|2022-12-27 14:00:00|1806.72|1806.42|1808.33|1808.03|1810.61|1810.2|1802.56|1802.13|13225
1672153200000|2022-12-27 15:00:00|1808.37|1808.07|1824.93|1824.43|1833.57|1833.27|1808.22|1807.83|16529
1672156800000|2022-12-27 16:00:00|1824.95|1824.63|1821.16|1820.66|1826.7|1826.3|1819.15|1818.81|12337
1672160400000|2022-12-27 17:00:00|1821.12|1820.62|1814.06|1813.56|1822.11|1821.81|1811.03|1810.53|10354
1672164000000|2022-12-27 18:00:00|1814.05|1813.55|1816.4|1816.1|1817.8|1817.38|1812.98|1812.59|8179
1672167600000|2022-12-27 19:00:00|1816.39|1816.09|1813.26|1812.96|1817.79|1817.45|1812.42|1812.03|7482
1672171200000|2022-12-27 20:00:00|1813.35|1813.05|1813.07|1812.77|1815.21|1814.84|1812.68|1812.37|6277
1672174800000|2022-12-27 21:00:00|1813.03|1812.73|1814.03|1813.53|1814.67|1814.17|1813.01|1812.58|1896
1672182000000|2022-12-27 23:00:00|1814.09|1813.59|1812.69|1812.19|1815.59|1814.5|1812.6|1812.11|2104
1672185600000|2022-12-28 00:00:00|1812.7|1812.2|1811.36|1810.86|1813.81|1813.37|1809.83|1809.38|4542
1672189200000|2022-12-28 01:00:00|1811.35|1810.85|1813.36|1812.86|1814.96|1814.46|1810.86|1810.48|7530
1672192800000|2022-12-28 02:00:00|1813.41|1812.91|1811.45|1810.95|1813.43|1813.05|1810.54|1810.09|5221
1672196400000|2022-12-28 03:00:00|1811.42|1810.92|1810.46|1809.96|1812.98|1812.57|1810.34|1809.9|4107
1672200000000|2022-12-28 04:00:00|1810.47|1809.97|1812.11|1811.61|1812.49|1812.17|1810.23|1809.83|3595
1672203600000|2022-12-28 05:00:00|1812.1|1811.6|1810.7|1810.4|1812.46|1812.12|1810.44|1810.02|4299
1672207200000|2022-12-28 06:00:00|1810.68|1810.38|1810.32|1809.82|1811.75|1811.45|1809.81|1809.32|5318
1672210800000|2022-12-28 07:00:00|1810.31|1809.81|1810.57|1810.27|1810.72|1810.33|1807.58|1807.22|6901
1672214400000|2022-12-28 08:00:00|1810.62|1810.32|1803.5|1803.2|1811.74|1811.33|1803.26|1802.84|9991
1672218000000|2022-12-28 09:00:00|1803.53|1803.23|1800.3|1800|1803.81|1803.5|1800.02|1799.66|8617
1672221600000|2022-12-28 10:00:00|1800.35|1800.05|1802.82|1802.52|1805.61|1805.21|1799.44|1799.08|7052
1672225200000|2022-12-28 11:00:00|1802.79|1802.49|1803.56|1803.06|1804.89|1804.58|1802.69|1802.31|6438
1672228800000|2022-12-28 12:00:00|1803.46|1803.16|1806.19|1805.89|1806.38|1806|1803.06|1802.68|7052
1672232400000|2022-12-28 13:00:00|1806.18|1805.88|1803.96|1803.66|1807.89|1807.47|1803.55|1803.16|10484
1672236000000|2022-12-28 14:00:00|1804.06|1803.56|1805.82|1805.32|1809.7|1809.35|1803.67|1803.35|11984
1672239600000|2022-12-28 15:00:00|1805.8|1805.3|1798.45|1798.15|1805.8|1805.35|1798.44|1798.14|14262
1672243200000|2022-12-28 16:00:00|1798.52|1798.22|1802.83|1802.33|1803.05|1802.65|1797.19|1796.81|10616
1672246800000|2022-12-28 17:00:00|1802.7|1802.4|1805.94|1805.44|1806.56|1806.17|1801.76|1801.39|8604
1672250400000|2022-12-28 18:00:00|1805.98|1805.48|1803.85|1803.55|1809.55|1809.15|1803.13|1802.76|8378
1672254000000|2022-12-28 19:00:00|1803.86|1803.56|1805.55|1805.25|1806.32|1805.87|1803.1|1802.8|5561
1672257600000|2022-12-28 20:00:00|1805.54|1805.24|1804.66|1804.16|1805.87|1805.49|1803.01|1802.64|6117
1672261200000|2022-12-28 21:00:00|1804.74|1804.24|1804.43|1803.93|1805.36|1804.86|1804.22|1803.72|1724
1672268400000|2022-12-28 23:00:00|1804.54|1804.04|1806.09|1805.59|1806.29|1805.79|1804.18|1803.68|2328
1672272000000|2022-12-29 00:00:00|1806.06|1805.56|1806.77|1806.27|1807.04|1806.56|1805.42|1804.94|3755
1672275600000|2022-12-29 01:00:00|1806.78|1806.28|1806.72|1806.42|1808.95|1808.62|1805.66|1805.36|6522
1672279200000|2022-12-29 02:00:00|1806.69|1806.39|1807.96|1807.66|1809.73|1809.33|1806.24|1805.74|4838
1672282800000|2022-12-29 03:00:00|1807.91|1807.61|1807.94|1807.44|1809.11|1808.61|1807.5|1807.07|4181
1672286400000|2022-12-29 04:00:00|1807.98|1807.48|1809.29|1808.79|1809.52|1809.11|1807.24|1806.89|3222
1672290000000|2022-12-29 05:00:00|1809.28|1808.78|1809.82|1809.52|1810.43|1809.93|1807.92|1807.42|4614
1672293600000|2022-12-29 06:00:00|1809.84|1809.54|1808.64|1808.14|1810.47|1810.09|1807.69|1807.19|5336
1672297200000|2022-12-29 07:00:00|1808.66|1808.16|1806.65|1806.15|1809.54|1809.15|1805.02|1804.68|6137
1672300800000|2022-12-29 08:00:00|1806.63|1806.13|1810.14|1809.64|1810.81|1810.46|1806.5|1806.13|7550
1672304400000|2022-12-29 09:00:00|1810.04|1809.74|1808.94|1808.64|1812.25|1811.87|1808.93|1808.63|7014
1672308000000|2022-12-29 10:00:00|1808.93|1808.63|1805.46|1805.16|1809.61|1809.22|1804.6|1804.25|6371
1672311600000|2022-12-29 11:00:00|1805.45|1805.15|1807|1806.5|1807.82|1807.47|1804.87|1804.49|6395
1672315200000|2022-12-29 12:00:00|1807.06|1806.56|1807.04|1806.74|1808.17|1807.84|1805.42|1805.06|6611
1672318800000|2022-12-29 13:00:00|1807.03|1806.73|1810.54|1810.24|1812.4|1811.99|1806.83|1806.52|12524
1672322400000|2022-12-29 14:00:00|1810.55|1810.25|1814.2|1813.9|1817.03|1816.73|1808.92|1808.54|14189
1672326000000|2022-12-29 15:00:00|1814.19|1813.89|1813.85|1813.35|1818.46|1818.01|1812.81|1812.38|13469
1672329600000|2022-12-29 16:00:00|1813.86|1813.36|1815.93|1815.43|1816.92|1816.44|1812.17|1811.75|9843
1672333200000|2022-12-29 17:00:00|1815.95|1815.45|1819.23|1818.73|1820.17|1819.78|1815.95|1815.45|8504
1672336800000|2022-12-29 18:00:00|1819.35|1818.85|1816.9|1816.4|1820.54|1820.11|1815.99|1815.67|7501
1672340400000|2022-12-29 19:00:00|1816.95|1816.45|1817.61|1817.11|1819.31|1818.81|1816.61|1816.24|5409
1672344000000|2022-12-29 20:00:00|1817.52|1817.22|1814.77|1814.47|1817.52|1817.22|1814.44|1814.14|5659
1672347600000|2022-12-29 21:00:00|1814.73|1814.43|1815.12|1814.62|1816.07|1815.57|1814.68|1814.18|2199
1672354800000|2022-12-29 23:00:00|1815.19|1814.69|1815.36|1814.86|1816.16|1814.97|1814.02|1813.52|2314
1672358400000|2022-12-30 00:00:00|1815.37|1814.87|1816.47|1815.97|1816.49|1816.03|1814.98|1814.48|3726
1672362000000|2022-12-30 01:00:00|1816.6|1816.1|1817.89|1817.39|1818.51|1818.09|1815.81|1815.43|6885
1672365600000|2022-12-30 02:00:00|1817.88|1817.38|1818.34|1817.84|1818.43|1817.93|1816.07|1815.68|5084
1672369200000|2022-12-30 03:00:00|1818.33|1817.83|1817.22|1816.72|1819.48|1818.98|1817.22|1816.72|4209
1672372800000|2022-12-30 04:00:00|1817.23|1816.73|1816.17|1815.67|1817.61|1817.21|1815.82|1815.44|3135
1672376400000|2022-12-30 05:00:00|1816.19|1815.69|1819.14|1818.64|1819.51|1819.21|1816.09|1815.59|5109
1672380000000|2022-12-30 06:00:00|1819.13|1818.63|1820.41|1819.91|1820.53|1820.12|1818.58|1818.12|5360
1672383600000|2022-12-30 07:00:00|1820.42|1819.92|1817.03|1816.53|1822.59|1822.15|1815.49|1815.13|7142
1672387200000|2022-12-30 08:00:00|1817.12|1816.62|1817.35|1817.05|1818.92|1818.56|1816.15|1815.81|8337
1672390800000|2022-12-30 09:00:00|1817.33|1817.03|1815.27|1814.97|1817.64|1817.22|1815.07|1814.71|7462
1672394400000|2022-12-30 10:00:00|1815.28|1814.98|1816.47|1816.17|1816.92|1816.6|1813.57|1813.27|7074
1672398000000|2022-12-30 11:00:00|1816.48|1816.18|1819.12|1818.82|1820.56|1820.17|1816.37|1816.02|6972
1672401600000|2022-12-30 12:00:00|1819.18|1818.88|1819.85|1819.35|1821.45|1821.07|1818.43|1818.03|7020
1672405200000|2022-12-30 13:00:00|1819.86|1819.36|1822.03|1821.53|1822.27|1821.79|1816.22|1815.8|10639
1672408800000|2022-12-30 14:00:00|1822.09|1821.59|1819.35|1818.85|1825.54|1825.08|1818.16|1817.76|14110
1672412400000|2022-12-30 15:00:00|1819.28|1818.78|1818.67|1818.37|1819.84|1819.46|1814.56|1814.12|14190
1672416000000|2022-12-30 16:00:00|1818.68|1818.38|1816.56|1816.06|1819.12|1818.73|1814.57|1814.13|9766
1672419600000|2022-12-30 17:00:00|1816.58|1816.08|1824.22|1823.72|1824.37|1823.87|1816.53|1816.03|9892
1672423200000|2022-12-30 18:00:00|1824.49|1823.99|1819.51|1819.01|1826.37|1825.87|1819.2|1818.7|11275
1672426800000|2022-12-30 19:00:00|1819.62|1819.12|1822.04|1821.54|1823.16|1822.73|1818.76|1818.37|6210
1672430400000|2022-12-30 20:00:00|1822.05|1821.55|1823.73|1823.43|1824.51|1824.01|1821.6|1821.21|5976
1672434000000|2022-12-30 21:00:00|1823.81|1823.51|1824.16|1823.66|1825.09|1824.59|1823.19|1822.76|2658
1672700400000|2023-01-02 23:00:00|1829.15|1825.28|1829.8|1829.3|1832.51|1830.71|1824.5|1822.35|6220
1672704000000|2023-01-03 00:00:00|1829.78|1829.28|1831|1830.5|1832.56|1832.13|1829|1828.6|5956
1672707600000|2023-01-03 01:00:00|1830.9|1830.6|1828.84|1828.34|1832.75|1832.43|1827.07|1826.71|11934
1672711200000|2023-01-03 02:00:00|1828.85|1828.35|1838.56|1838.26|1840.23|1839.73|1828.5|1828.08|9364
1672714800000|2023-01-03 03:00:00|1838.6|1838.3|1841.49|1840.99|1843.44|1842.97|1838.6|1838.3|8378
1672718400000|2023-01-03 04:00:00|1841.5|1841|1840.73|1840.23|1842.45|1842.05|1840.51|1840.11|4281
1672722000000|2023-01-03 05:00:00|1840.72|1840.22|1840.74|1840.24|1841.47|1841.06|1838.16|1837.8|6342
1672725600000|2023-01-03 06:00:00|1840.73|1840.23|1842.31|1841.81|1844.55|1844.13|1840.22|1839.83|7220
1672729200000|2023-01-03 07:00:00|1842.35|1841.85|1847.74|1847.44|1850.25|1849.88|1841.27|1840.84|10812
1672732800000|2023-01-03 08:00:00|1847.75|1847.45|1836.35|1836.05|1848.29|1847.93|1834.74|1834.42|14698
1672736400000|2023-01-03 09:00:00|1836.34|1836.04|1840.6|1840.1|1842.22|1841.85|1834.99|1834.69|7352
1672740000000|2023-01-03 10:00:00|1839|1838.7|1834.77|1834.27|1839.66|1839.29|1833.9|1833.55|9035
1672743600000|2023-01-03 11:00:00|1834.76|1834.26|1833.43|1833.13|1835.13|1834.77|1831.06|1830.72|9108
1672747200000|2023-01-03 12:00:00|1833.54|1833.04|1834.79|1834.49|1836.64|1836.26|1831.93|1831.52|8689
1672750800000|2023-01-03 13:00:00|1835.06|1834.56|1839.11|1838.81|1841.28|1840.95|1834.35|1834.05|13747
1672754400000|2023-01-03 14:00:00|1839.06|1838.76|1845.05|1844.75|1850.05|1849.74|1836.91|1836.54|15341
1672758000000|2023-01-03 15:00:00|1845.09|1844.79|1833.57|1833.07|1845.79|1845.38|1827.77|1827.45|17195
1672761600000|2023-01-03 16:00:00|1833.54|1833.04|1834.51|1834.21|1834.53|1834.23|1828.55|1828.05|13652
1672765200000|2023-01-03 17:00:00|1834.54|1834.24|1839.49|1839.19|1839.52|1839.19|1834.23|1833.84|10378
1672768800000|2023-01-03 18:00:00|1839.46|1839.16|1839.05|1838.75|1840.5|1840.1|1837.67|1837.22|9005
1672772400000|2023-01-03 19:00:00|1839.04|1838.74|1839.28|1838.98|1839.51|1839.15|1836.74|1836.35|7792
1672776000000|2023-01-03 20:00:00|1839.27|1838.97|1838.36|1838.06|1839.87|1839.46|1836.84|1836.48|7303
1672779600000|2023-01-03 21:00:00|1838.3|1838|1839.51|1839.01|1841.08|1839.68|1837.92|1837.51|3391
1672786800000|2023-01-03 23:00:00|1839.62|1839.12|1836.81|1836.31|1839.96|1839.46|1836.79|1836.29|3255
1672790400000|2023-01-04 00:00:00|1836.82|1836.32|1838.99|1838.49|1839.56|1839.16|1836.47|1835.97|5119
1672794000000|2023-01-04 01:00:00|1839.05|1838.55|1844.67|1844.17|1844.81|1844.46|1838.49|1838.08|8917
1672797600000|2023-01-04 02:00:00|1844.65|1844.15|1846.12|1845.62|1846.33|1845.98|1843.65|1843.26|7053
1672801200000|2023-01-04 03:00:00|1846.11|1845.61|1845.91|1845.41|1847.53|1847.13|1845.35|1844.92|4440
1672804800000|2023-01-04 04:00:00|1845.92|1845.42|1846.95|1846.45|1847.15|1846.75|1845.67|1845.26|3598
1672808400000|2023-01-04 05:00:00|1846.9|1846.4|1846.66|1846.16|1847.43|1847.09|1844.87|1844.49|6132
1672812000000|2023-01-04 06:00:00|1846.67|1846.17|1848.35|1847.85|1849.38|1848.88|1846.11|1845.61|6190
1672815600000|2023-01-04 07:00:00|1848.37|1847.87|1858.49|1858.19|1858.97|1858.47|1847.83|1847.33|10556
1672819200000|2023-01-04 08:00:00|1858.34|1858.04|1860.26|1859.76|1865.4|1865.03|1857.15|1856.85|13979
1672822800000|2023-01-04 09:00:00|1860.22|1859.72|1860.78|1860.48|1862.54|1862.24|1859.11|1858.72|9873
1672826400000|2023-01-04 10:00:00|1860.79|1860.49|1859.08|1858.78|1861.87|1861.48|1857.86|1857.53|8406
1672830000000|2023-01-04 11:00:00|1859.07|1858.77|1860.29|1859.99|1863.07|1862.77|1858.09|1857.69|8058
1672833600000|2023-01-04 12:00:00|1860.3|1860|1853.8|1853.5|1860.62|1860.32|1853.32|1852.91|9841
1672837200000|2023-01-04 13:00:00|1853.79|1853.49|1860.32|1860.02|1863.01|1862.63|1853.01|1852.63|14271
1672840800000|2023-01-04 14:00:00|1860.25|1859.95|1857.38|1856.88|1861.17|1860.83|1855.56|1855.26|15329
1672844400000|2023-01-04 15:00:00|1857.35|1856.85|1857.97|1857.67|1858.72|1858.42|1849.26|1848.96|19289
1672848000000|2023-01-04 16:00:00|1857.98|1857.68|1858.78|1858.48|1860.65|1860.33|1856.33|1856|12795
1672851600000|2023-01-04 17:00:00|1858.77|1858.47|1850.72|1850.42|1860.28|1859.96|1850.31|1850.01|10568
1672855200000|2023-01-04 18:00:00|1850.69|1850.39|1851.98|1849.39|1854.27|1853.89|1850.01|1848.81|10203
1672858800000|2023-01-04 19:00:00|1851.77|1849.38|1852.66|1852.36|1852.93|1852.47|1847.26|1846.93|14703
1672862400000|2023-01-04 20:00:00|1852.67|1852.37|1855.52|1855.22|1855.93|1855.63|1851.55|1851.19|9313
1672866000000|2023-01-04 21:00:00|1855.56|1855.26|1854.82|1854.32|1857.45|1857.06|1853.99|1853.24|3731
1672873200000|2023-01-04 23:00:00|1855|1854.5|1855.14|1854.64|1857.37|1856.87|1854.39|1854.03|3224
1672876800000|2023-01-05 00:00:00|1855.07|1854.57|1855.45|1854.95|1856.7|1856.22|1854.23|1853.81|5792
1672880400000|2023-01-05 01:00:00|1855.44|1854.94|1859.08|1858.78|1859.31|1858.91|1855.19|1854.86|8386
1672884000000|2023-01-05 02:00:00|1859.07|1858.77|1857.07|1856.77|1859.16|1858.77|1853.71|1853.36|7212
1672887600000|2023-01-05 03:00:00|1857.17|1856.67|1853.63|1853.13|1857.32|1856.88|1853.61|1853.11|5549
1672891200000|2023-01-05 04:00:00|1853.66|1853.16|1852.23|1851.93|1853.84|1853.34|1850.59|1850.24|4587
1672894800000|2023-01-05 05:00:00|1852.31|1852.01|1852.96|1852.46|1853.78|1853.28|1850.84|1850.39|5806
1672898400000|2023-01-05 06:00:00|1852.93|1852.43|1850.95|1850.65|1855.99|1855.69|1850.85|1850.52|6976
1672902000000|2023-01-05 07:00:00|1850.93|1850.63|1849.59|1849.29|1855.38|1855|1848.13|1847.83|9320
1672905600000|2023-01-05 08:00:00|1849.58|1849.28|1846.7|1846.2|1850.69|1850.39|1843.98|1843.65|13234
1672909200000|2023-01-05 09:00:00|1846.6|1846.3|1848.74|1848.44|1850.78|1850.45|1844.94|1844.62|8635
1672912800000|2023-01-05 10:00:00|1848.83|1848.33|1849.25|1848.95|1851.53|1851.23|1847.71|1847.41|7757
1672916400000|2023-01-05 11:00:00|1849.27|1848.97|1846.5|1846.2|1851.15|1850.74|1846.35|1846|7562
1672920000000|2023-01-05 12:00:00|1846.52|1846.22|1845.61|1845.31|1849.08|1848.72|1844.98|1844.65|8763
1672923600000|2023-01-05 13:00:00|1845.59|1845.29|1834.96|1834.66|1848.59|1848.29|1833.21|1832.91|17720
1672927200000|2023-01-05 14:00:00|1834.89|1834.59|1834.75|1834.25|1838.14|1837.82|1831.63|1831.33|16951
1672930800000|2023-01-05 15:00:00|1834.74|1834.24|1827.07|1826.77|1836.73|1836.34|1825.3|1825|17111
1672934400000|2023-01-05 16:00:00|1827.1|1826.8|1830.9|1830.6|1832.2|1831.9|1825.88|1825.57|11946
1672938000000|2023-01-05 17:00:00|1830.92|1830.62|1834.12|1833.82|1834.53|1834.16|1829.95|1829.65|9251
1672941600000|2023-01-05 18:00:00|1834.09|1833.79|1836.24|1835.74|1837.77|1837.37|1832.4|1832|10206
1672945200000|2023-01-05 19:00:00|1836.28|1835.78|1834.53|1834.23|1836.81|1836.31|1832.82|1832.43|7271
1672948800000|2023-01-05 20:00:00|1834.64|1834.14|1833.26|1832.96|1834.64|1834.24|1832.13|1831.74|6619
1672952400000|2023-01-05 21:00:00|1833.37|1833.07|1833.2|1832.7|1834.2|1833.8|1832.72|1832.22|2880
1672959600000|2023-01-05 23:00:00|1831.68|1831.18|1833.13|1832.63|1833.5|1833.05|1831.68|1831.18|2622
1672963200000|2023-01-06 00:00:00|1833.11|1832.61|1834.69|1834.19|1835.16|1834.74|1831.49|1831.16|4281
1672966800000|2023-01-06 01:00:00|1834.7|1834.2|1835.83|1835.33|1836.49|1836.15|1832.59|1832.19|6879
1672970400000|2023-01-06 02:00:00|1835.84|1835.34|1838.6|1838.1|1840.62|1840.32|1835.75|1835.3|6603
1672974000000|2023-01-06 03:00:00|1838.61|1838.11|1839.64|1839.14|1841.14|1840.8|1838.38|1837.98|6870
1672977600000|2023-01-06 04:00:00|1839.63|1839.13|1838.29|1837.99|1840.99|1840.59|1838.24|1837.91|3742
1672981200000|2023-01-06 05:00:00|1838.33|1837.83|1837.34|1837.04|1838.59|1838.19|1836.01|1835.51|6797
1672984800000|2023-01-06 06:00:00|1837.35|1837.05|1839.03|1838.73|1840.12|1839.7|1837.22|1836.88|6576
1672988400000|2023-01-06 07:00:00|1839.07|1838.57|1838.58|1838.28|1840.97|1840.53|1836.91|1836.52|8131
1672992000000|2023-01-06 08:00:00|1838.6|1838.3|1837.26|1836.96|1840.82|1840.43|1836.98|1836.64|8812
1672995600000|2023-01-06 09:00:00|1837.27|1836.97|1835.71|1835.41|1837.73|1837.33|1833.46|1833.14|8135
1672999200000|2023-01-06 10:00:00|1835.73|1835.43|1836.87|1836.57|1838.18|1837.83|1834.29|1833.89|7304
1673002800000|2023-01-06 11:00:00|1836.88|1836.58|1836.98|1836.48|1840.3|1839.92|1836.06|1835.74|7169
1673006400000|2023-01-06 12:00:00|1836.97|1836.47|1836.58|1836.28|1838.01|1837.64|1835.03|1834.73|8360
1673010000000|2023-01-06 13:00:00|1836.59|1836.29|1852.05|1851.55|1852.79|1852.49|1834.86|1833.39|18194
1673013600000|2023-01-06 14:00:00|1852.06|1851.56|1843.99|1843.49|1852.92|1852.54|1840.9|1840.53|18632
1673017200000|2023-01-06 15:00:00|1843.94|1843.44|1862.5|1862.2|1863.44|1863.05|1843.94|1843.44|20311
1673020800000|2023-01-06 16:00:00|1862.49|1862.19|1863.63|1863.33|1864.63|1864.33|1860.09|1859.71|13596
1673024400000|2023-01-06 17:00:00|1863.62|1863.32|1862.63|1862.13|1865.27|1864.9|1861.15|1860.75|9285
1673028000000|2023-01-06 18:00:00|1862.44|1862.14|1869.04|1868.54|1869.82|1869.45|1861.97|1861.54|8506
1673031600000|2023-01-06 19:00:00|1869.06|1868.56|1869.16|1868.66|1870.1|1869.77|1868.25|1867.86|7467
1673035200000|2023-01-06 20:00:00|1869.15|1868.65|1867.16|1866.66|1869.66|1869.28|1865.99|1865.62|7195
1673038800000|2023-01-06 21:00:00|1867.25|1866.95|1867.71|1864.01|1870.23|1867.16|1865.96|1862.58|3187
1673218800000|2023-01-08 23:00:00|1868.21|1867.71|1869.99|1869.49|1870.21|1869.9|1866.18|1865.68|5658
1673222400000|2023-01-09 00:00:00|1869.98|1869.48|1868.96|1868.46|1871.15|1870.75|1867.35|1866.93|6673
1673226000000|2023-01-09 01:00:00|1868.92|1868.42|1874.75|1874.25|1875.6|1875.23|1868.5|1868|10476
1673229600000|2023-01-09 02:00:00|1874.76|1874.26|1879.44|1879.14|1879.81|1879.42|1874.47|1874.15|9051
1673233200000|2023-01-09 03:00:00|1879.43|1879.13|1877.47|1876.97|1879.81|1879.31|1876.94|1876.57|6270
1673236800000|2023-01-09 04:00:00|1877.49|1876.99|1877.2|1876.7|1878.21|1877.84|1877.07|1876.67|3647
1673240400000|2023-01-09 05:00:00|1877.11|1876.81|1878.27|1877.77|1878.48|1877.98|1874.93|1874.56|5657
1673244000000|2023-01-09 06:00:00|1878.24|1877.74|1878.25|1877.95|1880.34|1880|1877.34|1876.84|6279
1673247600000|2023-01-09 07:00:00|1878.24|1877.94|1875.26|1874.96|1881.26|1880.84|1873.95|1873.53|10402
1673251200000|2023-01-09 08:00:00|1875.29|1874.99|1874.1|1873.8|1877.26|1876.88|1873.8|1873.4|10284
1673254800000|2023-01-09 09:00:00|1874.06|1873.76|1873.92|1873.42|1874.87|1874.57|1871.51|1871.21|8735
1673258400000|2023-01-09 10:00:00|1873.9|1873.4|1871.8|1871.5|1875.1|1874.73|1871.53|1871.23|7835
1673262000000|2023-01-09 11:00:00|1871.84|1871.54|1873.29|1872.99|1873.7|1873.37|1870.73|1870.33|7381
1673265600000|2023-01-09 12:00:00|1873.27|1872.97|1875.25|1874.75|1875.91|1875.56|1872.27|1871.93|7922
1673269200000|2023-01-09 13:00:00|1875.27|1874.77|1878.45|1878.15|1878.65|1878.35|1873|1872.65|13731
1673272800000|2023-01-09 14:00:00|1878.42|1878.12|1877.23|1876.93|1881.82|1881.46|1874.07|1873.77|14414
1673276400000|2023-01-09 15:00:00|1877.29|1876.99|1874.95|1874.65|1879.57|1879.27|1872.37|1872.06|13359
1673280000000|2023-01-09 16:00:00|1874.96|1874.66|1876.38|1876.08|1878.77|1878.4|1873.47|1873.17|11792
1673283600000|2023-01-09 17:00:00|1876.33|1876.03|1872.09|1871.79|1876.43|1876.04|1869.25|1868.95|10629
1673287200000|2023-01-09 18:00:00|1872.15|1871.85|1871.5|1871.2|1875.01|1874.66|1869.53|1869.23|9213
1673290800000|2023-01-09 19:00:00|1871.51|1871.21|1875.4|1875.1|1876.05|1875.68|1871.51|1871.13|7761
1673294400000|2023-01-09 20:00:00|1875.42|1875.12|1871.45|1871.15|1875.46|1875.16|1869.41|1869.11|7866
1673298000000|2023-01-09 21:00:00|1871.3|1871|1872.08|1871.58|1872.2|1871.79|1870.29|1869.9|3007
1673305200000|2023-01-09 23:00:00|1871.45|1870.95|1870.74|1870.44|1871.63|1871.13|1870.52|1870.11|2665
1673308800000|2023-01-10 00:00:00|1870.84|1870.34|1870.89|1870.59|1871.22|1870.83|1868.02|1867.65|6272
1673312400000|2023-01-10 01:00:00|1870.86|1870.56|1874.72|1874.22|1876.24|1875.74|1870.18|1869.72|9202
1673316000000|2023-01-10 02:00:00|1874.73|1874.23|1873.12|1872.62|1875.93|1875.55|1871.22|1870.88|8740
1673319600000|2023-01-10 03:00:00|1873.16|1872.66|1872.07|1871.77|1874.15|1873.84|1871.75|1871.36|6257
1673323200000|2023-01-10 04:00:00|1872.09|1871.79|1871.63|1871.13|1872.71|1872.33|1871|1870.5|3772
1673326800000|2023-01-10 05:00:00|1871.64|1871.14|1874.39|1873.89|1875.52|1875.13|1871|1870.64|5471
1673330400000|2023-01-10 06:00:00|1874.41|1873.91|1873.6|1873.1|1875.29|1874.81|1872.31|1871.94|5828
1673334000000|2023-01-10 07:00:00|1873.61|1873.11|1872.23|1871.93|1874.3|1873.9|1870.83|1870.43|9418
1673337600000|2023-01-10 08:00:00|1872.28|1871.98|1875.31|1875.01|1876.44|1876.14|1871.83|1871.53|9829
1673341200000|2023-01-10 09:00:00|1875.3|1875|1877.07|1876.77|1877.5|1877.2|1874.68|1874.3|9397
1673344800000|2023-01-10 10:00:00|1877.06|1876.76|1875.47|1874.97|1877.45|1877.06|1873.64|1873.26|7723
1673348400000|2023-01-10 11:00:00|1875.45|1874.95|1875.38|1875.08|1877.3|1876.91|1874.02|1873.65|8207
1673352000000|2023-01-10 12:00:00|1875.4|1875.1|1871.88|1871.58|1875.94|1875.55|1870.65|1870.24|9593
1673355600000|2023-01-10 13:00:00|1871.96|1871.66|1873.71|1873.21|1874.8|1874.41|1871.07|1870.77|10844
1673359200000|2023-01-10 14:00:00|1873.61|1873.31|1878.48|1878.18|1880.28|1879.89|1873.25|1872.88|17468
1673362800000|2023-01-10 15:00:00|1878.59|1878.09|1875.94|1875.64|1880.97|1880.67|1874.89|1874.59|15809
1673366400000|2023-01-10 16:00:00|1875.92|1875.62|1871.79|1871.49|1877.66|1877.28|1871.43|1871.03|11704
1673370000000|2023-01-10 17:00:00|1871.69|1871.39|1874.58|1874.08|1876.22|1875.85|1871.59|1871.17|9803
1673373600000|2023-01-10 18:00:00|1874.65|1874.15|1875.96|1875.46|1876.05|1875.66|1872.18|1871.77|8386
1673377200000|2023-01-10 19:00:00|1875.95|1875.45|1876.88|1876.58|1877.65|1877.21|1875.52|1875.14|7207
1673380800000|2023-01-10 20:00:00|1876.89|1876.59|1878.34|1878.04|1878.95|1878.65|1876.14|1875.8|6193
1673384400000|2023-01-10 21:00:00|1878.31|1878.01|1877.27|1876.77|1878.51|1878.13|1876.86|1876.47|2825
1673391600000|2023-01-10 23:00:00|1877.33|1876.83|1877.52|1877.02|1877.77|1877.27|1876.6|1876.18|2211
1673395200000|2023-01-11 00:00:00|1877.53|1877.03|1878.24|1877.94|1878.44|1878.1|1875.96|1875.58|5060
1673398800000|2023-01-11 01:00:00|1878.23|1877.93|1873.23|1872.93|1878.73|1878.37|1872.23|1871.91|8257
1673402400000|2023-01-11 02:00:00|1873.2|1872.9|1875.16|1874.86|1876.95|1876.51|1872.47|1872.08|6736
1673406000000|2023-01-11 03:00:00|1875.15|1874.85|1878.02|1877.52|1878.18|1877.87|1874.83|1874.45|4920
1673409600000|2023-01-11 04:00:00|1878.03|1877.53|1878.23|1877.73|1878.43|1878.13|1877.11|1876.71|3505
1673413200000|2023-01-11 05:00:00|1878.2|1877.7|1882.46|1882.16|1884.9|1884.51|1877.67|1877.27|7405
1673416800000|2023-01-11 06:00:00|1882.45|1882.15|1881.08|1880.58|1884.28|1883.88|1880.81|1880.38|6406
1673420400000|2023-01-11 07:00:00|1881.06|1880.56|1881.97|1881.47|1884.03|1883.65|1880.65|1880.15|8717
1673424000000|2023-01-11 08:00:00|1881.81|1881.51|1884.13|1883.83|1886.37|1886|1881.16|1880.86|10747
1673427600000|2023-01-11 09:00:00|1884.15|1883.85|1884.95|1884.45|1886.84|1886.54|1883.5|1883.11|10082
1673431200000|2023-01-11 10:00:00|1884.82|1884.52|1885.08|1884.58|1886|1885.63|1882.7|1882.35|7295
1673434800000|2023-01-11 11:00:00|1884.99|1884.69|1883.25|1882.95|1886.22|1885.89|1883.11|1882.71|7149
1673438400000|2023-01-11 12:00:00|1883.28|1882.98|1877.38|1877.08|1883.61|1883.22|1875.96|1875.62|9783
1673442000000|2023-01-11 13:00:00|1877.4|1877.1|1877.79|1877.49|1880.75|1880.32|1876.25|1875.89|12018
1673445600000|2023-01-11 14:00:00|1877.76|1877.46|1871.92|1871.62|1879.42|1879.03|1870.77|1870.43|14845
1673449200000|2023-01-11 15:00:00|1871.93|1871.63|1872.23|1871.93|1874.05|1873.67|1869.77|1869.47|14056
1673452800000|2023-01-11 16:00:00|1872.24|1871.94|1873.4|1872.9|1874.69|1874.39|1867.35|1867.05|11121
1673456400000|2023-01-11 17:00:00|1873.42|1872.92|1874.1|1873.8|1876.66|1876.36|1873.08|1872.67|8614
1673460000000|2023-01-11 18:00:00|1874.07|1873.77|1878.1|1877.6|1878.17|1877.82|1873.35|1873.05|9191
1673463600000|2023-01-11 19:00:00|1878.12|1877.62|1877.93|1877.63|1878.78|1878.41|1877.07|1876.71|5866
1673467200000|2023-01-11 20:00:00|1877.94|1877.64|1876.69|1876.39|1878.37|1877.99|1875.9|1875.54|5376
1673470800000|2023-01-11 21:00:00|1876.76|1876.46|1875.74|1875.24|1877.48|1877.05|1875.41|1874.91|2588
1673478000000|2023-01-11 23:00:00|1875.63|1875.13|1877.27|1876.77|1878.1|1877.75|1874.93|1874.43|4095
1673481600000|2023-01-12 00:00:00|1877.29|1876.79|1877.86|1877.56|1878.65|1878.29|1876.01|1875.69|5872
1673485200000|2023-01-12 01:00:00|1877.96|1877.46|1880.76|1880.46|1881.35|1881.05|1877.51|1877.21|8039
1673488800000|2023-01-12 02:00:00|1880.86|1880.36|1883.99|1883.49|1885.16|1884.81|1880.44|1880.04|7566
1673492400000|2023-01-12 03:00:00|1883.95|1883.65|1883.8|1883.5|1884.89|1884.48|1882.3|1881.95|4952
1673496000000|2023-01-12 04:00:00|1883.75|1883.45|1884.65|1884.35|1885.18|1884.8|1883.21|1882.85|3986
1673499600000|2023-01-12 05:00:00|1884.63|1884.33|1883.87|1883.57|1885.31|1884.92|1883.58|1883.18|5397
1673503200000|2023-01-12 06:00:00|1883.76|1883.46|1883.45|1883.15|1884.73|1884.33|1882.23|1881.88|5455
1673506800000|2023-01-12 07:00:00|1883.34|1883.04|1882.68|1882.38|1884.42|1884.12|1880.17|1879.83|8301
1673510400000|2023-01-12 08:00:00|1882.76|1882.26|1882.31|1882.01|1883.62|1883.27|1881.62|1881.32|8291
1673514000000|2023-01-12 09:00:00|1882.3|1882|1884.6|1884.3|1885.6|1885.3|1881.36|1881.06|7928
1673517600000|2023-01-12 10:00:00|1884.59|1884.29|1884.56|1884.26|1884.71|1884.41|1882.72|1882.37|6931
1673521200000|2023-01-12 11:00:00|1884.55|1884.25|1885.37|1885.07|1886.55|1886.22|1884.23|1883.89|6065
1673524800000|2023-01-12 12:00:00|1885.36|1885.06|1887.62|1887.32|1890.37|1889.87|1884.99|1884.58|8493
1673528400000|2023-01-12 13:00:00|1887.61|1887.31|1899.79|1899.29|1901.96|1901.46|1874.54|1871.81|19920
1673532000000|2023-01-12 14:00:00|1900.02|1899.52|1882.63|1882.33|1901.57|1901.27|1880.05|1879.75|21613
1673535600000|2023-01-12 15:00:00|1882.71|1882.41|1889.05|1888.75|1890.87|1890.55|1880.68|1880.33|19355
1673539200000|2023-01-12 16:00:00|1889.06|1888.76|1892.89|1892.39|1894.15|1893.77|1888.59|1888.21|14200
1673542800000|2023-01-12 17:00:00|1892.91|1892.41|1897.89|1897.59|1898.93|1898.57|1891.96|1891.62|11634
1673546400000|2023-01-12 18:00:00|1897.91|1897.61|1899.26|1898.76|1899.47|1899.07|1894.27|1893.9|12323
1673550000000|2023-01-12 19:00:00|1899.22|1898.72|1898.04|1897.74|1899.91|1899.52|1895.97|1895.62|9539
1673553600000|2023-01-12 20:00:00|1898.02|1897.72|1898.61|1898.31|1899.02|1898.72|1894.45|1894.14|7962
1673557200000|2023-01-12 21:00:00|1898.7|1898.4|1897.26|1896.76|1899.81|1899.44|1896.47|1895.28|3547
1673564400000|2023-01-12 23:00:00|1896.18|1895.68|1898.41|1897.91|1898.87|1898.49|1895.85|1895.35|3867
1673568000000|2023-01-13 00:00:00|1898.4|1897.9|1898.44|1897.94|1901.23|1900.89|1897.34|1896.99|8078
1673571600000|2023-01-13 01:00:00|1898.42|1897.92|1898.98|1898.68|1899.72|1899.37|1896.34|1895.9|9989
1673575200000|2023-01-13 02:00:00|1899|1898.7|1898.39|1898.09|1900.16|1899.71|1896.13|1895.74|9168
1673578800000|2023-01-13 03:00:00|1898.38|1898.08|1898.11|1897.61|1898.85|1898.46|1897.42|1897.11|5980
1673582400000|2023-01-13 04:00:00|1898.03|1897.73|1896.29|1895.79|1898.7|1898.35|1896.08|1895.74|4768
1673586000000|2023-01-13 05:00:00|1896.33|1895.83|1893.99|1893.49|1896.82|1896.39|1892.53|1892.13|6521
1673589600000|2023-01-13 06:00:00|1893.89|1893.59|1896.27|1895.97|1897.58|1897.15|1893.7|1893.35|8330
1673593200000|2023-01-13 07:00:00|1896.3|1896|1899.8|1899.5|1900.23|1899.83|1895.05|1894.67|10476
1673596800000|2023-01-13 08:00:00|1899.87|1899.57|1906.78|1906.28|1909.94|1909.64|1898.18|1897.85|13022
1673600400000|2023-01-13 09:00:00|1906.66|1906.36|1904.55|1904.05|1909.21|1908.85|1903.37|1903.01|9876
1673604000000|2023-01-13 10:00:00|1904.57|1904.07|1906.21|1905.91|1906.6|1906.2|1904.2|1903.8|8041
1673607600000|2023-01-13 11:00:00|1906.22|1905.92|1899.94|1899.64|1907.26|1906.89|1899.15|1898.85|9703
1673611200000|2023-01-13 12:00:00|1900.01|1899.51|1896.79|1896.49|1901.73|1901.33|1894.06|1893.65|11008
1673614800000|2023-01-13 13:00:00|1896.81|1896.51|1900.22|1899.92|1900.46|1900.11|1893.84|1893.54|13918
1673618400000|2023-01-13 14:00:00|1900.25|1899.95|1911.94|1911.44|1912.51|1912.21|1899.35|1899.05|15398
1673622000000|2023-01-13 15:00:00|1911.49|1910.99|1913.91|1913.61|1916.79|1916.4|1907.02|1906.57|16256
1673625600000|2023-01-13 16:00:00|1913.87|1913.57|1912.43|1912.13|1914.7|1914.39|1909.65|1909.23|11719
1673629200000|2023-01-13 17:00:00|1912.36|1912.06|1917.08|1916.78|1918.06|1917.71|1911.19|1910.83|9541
1673632800000|2023-01-13 18:00:00|1917.1|1916.8|1919.93|1919.63|1922.12|1921.82|1916.95|1916.55|9447
1673636400000|2023-01-13 19:00:00|1919.84|1919.54|1920.24|1919.94|1921.81|1921.47|1919.4|1919.06|7277
1673640000000|2023-01-13 20:00:00|1920.26|1919.96|1920.92|1920.62|1921.73|1921.37|1919.23|1918.89|5740
1673643600000|2023-01-13 21:00:00|1920.88|1920.58|1920.68|1920.18|1921.53|1921.03|1918.6|1918.16|3987
1673823600000|2023-01-15 23:00:00|1919.46|1918.96|1917.24|1916.74|1923.28|1922.65|1917.09|1914.09|4870
1673827200000|2023-01-16 00:00:00|1917.25|1916.75|1919.3|1919|1920.1|1919.8|1917|1916.61|6222
1673830800000|2023-01-16 01:00:00|1919.29|1918.99|1924.39|1924.09|1924.87|1924.51|1918.52|1918.22|10526
1673834400000|2023-01-16 02:00:00|1924.38|1924.08|1928.61|1928.31|1929.18|1928.8|1922.95|1922.65|8498
1673838000000|2023-01-16 03:00:00|1928.67|1928.17|1926.62|1926.32|1929.29|1928.9|1924.84|1924.46|5522
1673841600000|2023-01-16 04:00:00|1926.61|1926.31|1922.55|1922.25|1927.32|1927.01|1922.21|1921.88|4682
1673845200000|2023-01-16 05:00:00|1922.56|1922.26|1919.72|1919.42|1922.68|1922.33|1917.14|1916.81|6565
1673848800000|2023-01-16 06:00:00|1919.65|1919.35|1915.99|1915.69|1921.16|1920.78|1913.57|1913.21|8357
1673852400000|2023-01-16 07:00:00|1916.05|1915.75|1917.35|1917.05|1917.8|1917.5|1913.77|1913.37|8303
1673856000000|2023-01-16 08:00:00|1917.31|1917.01|1911.92|1911.62|1917.31|1917.01|1911.03|1910.66|10014
1673859600000|2023-01-16 09:00:00|1911.89|1911.59|1917.78|1917.48|1918.16|1917.82|1911.79|1911.49|7755
1673863200000|2023-01-16 10:00:00|1917.79|1917.49|1915.82|1915.52|1918.08|1917.74|1914.99|1914.68|6280
1673866800000|2023-01-16 11:00:00|1915.84|1915.54|1916.83|1916.53|1919.64|1919.23|1915.84|1915.49|6493
1673870400000|2023-01-16 12:00:00|1916.8|1916.5|1915.1|1914.8|1917.55|1917.13|1914.86|1914.46|6671
1673874000000|2023-01-16 13:00:00|1915.09|1914.79|1913.59|1913.29|1915.51|1915.14|1911.61|1911.24|10095
1673877600000|2023-01-16 14:00:00|1913.58|1913.28|1915.63|1915.13|1916.28|1915.9|1912.76|1912.41|7631
1673881200000|2023-01-16 15:00:00|1915.49|1915.19|1916.23|1915.93|1917.37|1916.98|1914.95|1914.6|6335
1673884800000|2023-01-16 16:00:00|1916.22|1915.92|1913.86|1913.36|1916.4|1916.06|1913.8|1913.36|5211
1673888400000|2023-01-16 17:00:00|1913.76|1913.46|1914.2|1913.7|1914.32|1913.98|1913.02|1912.65|3707
1673892000000|2023-01-16 18:00:00|1914.11|1913.81|1914.71|1914.41|1915.02|1914.54|1914.04|1913.67|1554
1673895600000|2023-01-16 19:00:00|1914.69|1914.39|1915.76|1915.26|1916.04|1915.65|1914.43|1914.02|846
1673910000000|2023-01-16 23:00:00|1915.19|1914.69|1918.14|1917.84|1918.73|1918.32|1915.09|1914.59|2829
1673913600000|2023-01-17 00:00:00|1918.11|1917.81|1918.46|1918.16|1919.33|1918.95|1917.11|1916.71|5183
1673917200000|2023-01-17 01:00:00|1918.45|1918.15|1913.38|1912.88|1919.19|1918.82|1913.09|1912.73|9003
1673920800000|2023-01-17 02:00:00|1913.4|1912.9|1910.97|1910.67|1916.57|1916.22|1909.64|1909.32|8617
1673924400000|2023-01-17 03:00:00|1910.84|1910.54|1910.61|1910.11|1911.62|1911.32|1909.7|1909.32|5988
1673928000000|2023-01-17 04:00:00|1910.6|1910.1|1911.69|1911.19|1912.2|1911.77|1908.31|1907.96|4929
1673931600000|2023-01-17 05:00:00|1911.67|1911.17|1911.31|1911.01|1913.55|1913.16|1909.27|1908.87|5880
1673935200000|2023-01-17 06:00:00|1911.32|1911.02|1907.54|1907.04|1912.22|1911.89|1907.17|1906.82|7190
1673938800000|2023-01-17 07:00:00|1907.58|1907.08|1910.19|1909.89|1910.82|1910.52|1907.43|1907.04|9120
1673942400000|2023-01-17 08:00:00|1910.2|1909.9|1909.81|1909.51|1912.19|1911.85|1909.02|1908.72|9208
1673946000000|2023-01-17 09:00:00|1909.8|1909.5|1906.8|1906.5|1910.85|1910.49|1905.99|1905.63|8418
1673949600000|2023-01-17 10:00:00|1906.81|1906.51|1906.45|1906.15|1908.22|1907.85|1904.44|1904.06|8233
1673953200000|2023-01-17 11:00:00|1906.44|1906.14|1912.92|1912.62|1913.01|1912.71|1906.24|1905.85|7499
1673956800000|2023-01-17 12:00:00|1912.9|1912.6|1909.6|1909.3|1914.1|1913.8|1908.27|1907.94|9564
1673960400000|2023-01-17 13:00:00|1909.54|1909.24|1913.29|1912.79|1914.65|1914.35|1907.29|1906.9|13053
1673964000000|2023-01-17 14:00:00|1913.3|1912.8|1913.82|1913.32|1916.84|1916.54|1911.69|1911.38|14678
1673967600000|2023-01-17 15:00:00|1913.81|1913.31|1911.21|1910.91|1916.03|1915.64|1909.23|1908.87|15947
1673971200000|2023-01-17 16:00:00|1911.22|1910.92|1912.32|1912.02|1913.53|1913.23|1909.79|1909.49|10891
1673974800000|2023-01-17 17:00:00|1912.33|1912.03|1907.37|1907.07|1912.69|1912.39|1905.39|1905.09|8840
1673978400000|2023-01-17 18:00:00|1907.46|1906.96|1905.9|1905.4|1908.26|1907.89|1904.83|1904.53|7569
1673982000000|2023-01-17 19:00:00|1905.84|1905.54|1908.15|1907.85|1909.59|1909.25|1903.95|1903.61|7461
1673985600000|2023-01-17 20:00:00|1908.11|1907.81|1909.41|1909.11|1911.16|1910.75|1907.72|1907.42|7255
1673989200000|2023-01-17 21:00:00|1909.42|1909.12|1908.95|1908.45|1909.42|1909.12|1908.13|1907.66|2590
1673996400000|2023-01-17 23:00:00|1908.73|1908.23|1908.9|1908.6|1909.37|1908.95|1907.91|1907.51|2340
1674000000000|2023-01-18 00:00:00|1908.91|1908.61|1907.55|1907.25|1909.44|1909.09|1906.9|1906.58|4673
1674003600000|2023-01-18 01:00:00|1907.62|1907.12|1908.99|1908.69|1909.35|1908.97|1906.58|1906.19|7221
1674007200000|2023-01-18 02:00:00|1908.97|1908.67|1904.38|1903.88|1910.64|1910.29|1900.94|1900.44|10858
1674010800000|2023-01-18 03:00:00|1904.48|1903.98|1900.47|1899.97|1905.97|1905.53|1899.4|1899.05|11582
1674014400000|2023-01-18 04:00:00|1900.3|1900|1899.78|1899.48|1900.75|1900.35|1897.51|1897.16|7231
1674018000000|2023-01-18 05:00:00|1899.77|1899.47|1898.2|1897.7|1899.86|1899.47|1896.8|1896.43|7752
1674021600000|2023-01-18 06:00:00|1898.19|1897.69|1903.16|1902.86|1904.48|1904.18|1898.02|1897.63|9463
1674025200000|2023-01-18 07:00:00|1903.2|1902.9|1907.97|1907.67|1909.28|1908.95|1903.1|1902.76|12292
1674028800000|2023-01-18 08:00:00|1908|1907.7|1912.37|1912.07|1915.3|1915|1908|1907.64|11343
1674032400000|2023-01-18 09:00:00|1912.42|1912.12|1915.05|1914.75|1916.15|1915.85|1910.38|1909.99|8591
1674036000000|2023-01-18 10:00:00|1915.03|1914.73|1914.56|1914.26|1915.29|1914.89|1911.44|1911.14|7571
1674039600000|2023-01-18 11:00:00|1914.55|1914.25|1915.84|1915.54|1917.04|1916.7|1914.26|1913.96|6759
1674043200000|2023-01-18 12:00:00|1915.87|1915.57|1917.53|1917.23|1918.27|1917.94|1915.09|1914.79|7939
1674046800000|2023-01-18 13:00:00|1917.52|1917.22|1921.53|1921.23|1924.68|1924.18|1916.47|1915.97|15969
1674050400000|2023-01-18 14:00:00|1921.57|1921.27|1921.57|1921.27|1926.1|1925.8|1918.93|1918.63|17770
1674054000000|2023-01-18 15:00:00|1921.56|1921.26|1912.52|1912.22|1922.29|1921.99|1911.59|1911.29|16122
1674057600000|2023-01-18 16:00:00|1912.53|1912.23|1908.62|1908.32|1913.05|1912.72|1906.1|1905.7|13920
1674061200000|2023-01-18 17:00:00|1908.8|1908.5|1905.58|1905.08|1909.13|1908.83|1901.79|1901.47|12291
1674064800000|2023-01-18 18:00:00|1905.66|1905.36|1905.16|1904.86|1906.71|1906.41|1904.06|1903.71|8974
1674068400000|2023-01-18 19:00:00|1905.13|1904.83|1905.33|1905.03|1905.59|1905.21|1903.25|1902.91|6803
1674072000000|2023-01-18 20:00:00|1905.37|1905.07|1903.69|1903.39|1905.37|1905.07|1902.51|1902.21|6891
1674075600000|2023-01-18 21:00:00|1903.64|1903.34|1904.43|1903.93|1905.44|1905.01|1903.29|1902.89|3239
1674082800000|2023-01-18 23:00:00|1904.53|1904.03|1907.07|1906.77|1907.67|1907.21|1903.41|1902.91|3663
1674086400000|2023-01-19 00:00:00|1907.04|1906.74|1905.33|1905.03|1909.74|1909.44|1905.18|1904.88|7149
1674090000000|2023-01-19 01:00:00|1905.34|1905.04|1902.28|1901.78|1907.55|1907.19|1901.51|1901.17|10226
1674093600000|2023-01-19 02:00:00|1902.27|1901.77|1907.48|1906.98|1907.91|1907.61|1901.18|1900.88|7194
1674097200000|2023-01-19 03:00:00|1907.51|1907.01|1909.33|1908.83|1911.13|1910.73|1906.95|1906.58|7070
1674100800000|2023-01-19 04:00:00|1909.32|1908.82|1910|1909.7|1911.2|1910.85|1908.88|1908.47|5213
1674104400000|2023-01-19 05:00:00|1910.1|1909.6|1910.39|1909.89|1910.54|1910.17|1908.42|1908.02|6753
1674108000000|2023-01-19 06:00:00|1910.38|1909.88|1908.83|1908.53|1911.46|1911.08|1908.1|1907.76|6697
1674111600000|2023-01-19 07:00:00|1908.82|1908.52|1911.56|1911.26|1913.17|1912.84|1906.62|1906.26|9724
1674115200000|2023-01-19 08:00:00|1911.58|1911.28|1912.83|1912.53|1917.07|1916.68|1910.68|1910.25|10173
1674118800000|2023-01-19 09:00:00|1912.82|1912.52|1910.62|1910.32|1912.96|1912.65|1909.82|1909.52|7882
1674122400000|2023-01-19 10:00:00|1910.63|1910.33|1909.8|1909.5|1910.86|1910.54|1907.01|1906.71|7571
1674126000000|2023-01-19 11:00:00|1909.79|1909.49|1908.34|1908.04|1910.52|1910.22|1906.87|1906.47|7661
1674129600000|2023-01-19 12:00:00|1908.35|1908.05|1908.32|1908.02|1911.66|1911.28|1907.66|1907.25|8397
1674133200000|2023-01-19 13:00:00|1908.31|1908.01|1913.38|1913.08|1913.64|1913.33|1907.04|1906.74|14611
1674136800000|2023-01-19 14:00:00|1913.39|1913.09|1917.73|1917.43|1918.39|1918.09|1913.01|1912.71|15019
1674140400000|2023-01-19 15:00:00|1917.77|1917.47|1918.27|1917.97|1923.55|1923.25|1915.98|1915.65|14733
1674144000000|2023-01-19 16:00:00|1918.34|1918.04|1921.09|1920.59|1922.46|1922.1|1917.85|1917.55|10335
1674147600000|2023-01-19 17:00:00|1921.07|1920.57|1920.29|1919.99|1923.43|1923.13|1918.61|1918.29|9664
1674151200000|2023-01-19 18:00:00|1920.28|1919.98|1925.23|1924.93|1925.87|1925.53|1920.04|1919.71|10024
1674154800000|2023-01-19 19:00:00|1925.19|1924.89|1929.91|1929.61|1931.58|1931.25|1923.92|1923.62|9762
1674158400000|2023-01-19 20:00:00|1929.92|1929.62|1933.68|1933.38|1935.47|1935.07|1929.53|1929.23|9204
1674162000000|2023-01-19 21:00:00|1933.67|1933.37|1932.5|1932|1933.79|1933.49|1931.58|1931.12|3457
1674169200000|2023-01-19 23:00:00|1932.18|1931.68|1932.02|1931.52|1934.22|1933.82|1931.64|1931.14|3116
1674172800000|2023-01-20 00:00:00|1931.92|1931.62|1930.72|1930.42|1932.29|1931.99|1930.48|1930.1|5107
1674176400000|2023-01-20 01:00:00|1930.73|1930.43|1931.97|1931.67|1935.12|1934.79|1929.6|1929.26|7933
1674180000000|2023-01-20 02:00:00|1931.82|1931.52|1929.89|1929.59|1932.81|1932.45|1929.57|1929.21|6486
1674183600000|2023-01-20 03:00:00|1929.84|1929.54|1927.9|1927.4|1930.65|1930.27|1927.74|1927.31|4727
1674187200000|2023-01-20 04:00:00|1927.91|1927.41|1924.11|1923.61|1928.12|1927.72|1923.99|1923.61|5258
1674190800000|2023-01-20 05:00:00|1924.14|1923.64|1928.25|1927.75|1928.28|1927.98|1923.39|1922.98|6412
1674194400000|2023-01-20 06:00:00|1928.16|1927.86|1926.78|1926.48|1929.52|1929.22|1926.42|1926.03|6575
1674198000000|2023-01-20 07:00:00|1926.77|1926.47|1933.26|1932.96|1933.33|1933.01|1926.58|1926.28|8522
1674201600000|2023-01-20 08:00:00|1933.24|1932.94|1928.74|1928.44|1937.79|1937.43|1928.41|1928.06|10586
1674205200000|2023-01-20 09:00:00|1928.78|1928.48|1929.62|1929.32|1932.82|1932.46|1926.73|1926.34|9474
1674208800000|2023-01-20 10:00:00|1929.6|1929.3|1930.22|1929.92|1931.18|1930.8|1927.82|1927.46|8638
1674212400000|2023-01-20 11:00:00|1930.23|1929.93|1927.29|1926.99|1931.66|1931.27|1927.06|1926.73|7399
1674216000000|2023-01-20 12:00:00|1927.27|1926.97|1928.92|1928.62|1929.48|1929.12|1926.93|1926.6|8690
1674219600000|2023-01-20 13:00:00|1928.89|1928.59|1924.36|1924.06|1929.83|1929.46|1924.12|1923.77|11804
1674223200000|2023-01-20 14:00:00|1924.37|1924.07|1925.39|1924.89|1926.71|1926.34|1920.79|1920.49|14504
1674226800000|2023-01-20 15:00:00|1925.41|1924.91|1926.53|1926.23|1931.18|1930.88|1923.93|1923.55|12272
1674230400000|2023-01-20 16:00:00|1926.54|1926.24|1925.19|1924.69|1929.2|1928.9|1924.55|1924.12|9930
1674234000000|2023-01-20 17:00:00|1925.22|1924.72|1925.5|1925|1926.82|1926.43|1922.99|1922.67|7226
1674237600000|2023-01-20 18:00:00|1925.44|1925.14|1929.6|1929.3|1929.88|1929.58|1924.96|1924.61|9064
1674241200000|2023-01-20 19:00:00|1929.61|1929.31|1929.9|1929.6|1931.25|1930.92|1928.49|1928.1|5383
1674244800000|2023-01-20 20:00:00|1929.89|1929.59|1927.38|1927.08|1930.28|1929.94|1927.25|1926.92|6086
1674248400000|2023-01-20 21:00:00|1927.39|1927.09|1926.43|1925.93|1928.55|1927.44|1926.15|1923.55|3064
1674428400000|2023-01-22 23:00:00|1927.03|1926.73|1927.57|1927.07|1927.64|1927.3|1924.1|1923.8|3639
1674432000000|2023-01-23 00:00:00|1927.73|1927.23|1932.57|1932.07|1932.8|1932.43|1927.64|1927.23|5796
1674435600000|2023-01-23 01:00:00|1932.6|1932.1|1932.65|1932.35|1934.05|1933.67|1930.63|1930.26|5716
1674439200000|2023-01-23 02:00:00|1932.67|1932.37|1932.17|1931.67|1935.83|1935.47|1931.99|1931.55|4528
1674442800000|2023-01-23 03:00:00|1932.15|1931.85|1930.95|1930.45|1933.46|1933.11|1930.83|1930.43|4223
1674446400000|2023-01-23 04:00:00|1930.85|1930.55|1929.87|1929.37|1931.57|1931.18|1928.88|1928.51|3932
1674450000000|2023-01-23 05:00:00|1929.86|1929.36|1926.53|1926.03|1930.19|1929.76|1926.28|1925.87|4500
1674453600000|2023-01-23 06:00:00|1926.55|1926.05|1923.02|1922.52|1926.81|1926.4|1921.38|1920.91|6590
1674457200000|2023-01-23 07:00:00|1923.03|1922.53|1920.48|1920.18|1923.46|1923.16|1919.89|1919.55|9014
1674460800000|2023-01-23 08:00:00|1920.44|1920.14|1924.18|1923.88|1927.71|1927.31|1919.06|1918.7|10298
1674464400000|2023-01-23 09:00:00|1924.19|1923.89|1926.16|1925.86|1926.24|1925.87|1922.27|1921.88|7003
1674468000000|2023-01-23 10:00:00|1926.17|1925.87|1926.6|1926.3|1929.63|1929.31|1926.07|1925.77|7410
1674471600000|2023-01-23 11:00:00|1926.61|1926.31|1925.78|1925.48|1926.83|1926.53|1924.38|1924|6620
1674475200000|2023-01-23 12:00:00|1925.77|1925.47|1926.92|1926.42|1928.05|1927.74|1923.33|1923.01|7234
1674478800000|2023-01-23 13:00:00|1926.93|1926.43|1922.18|1921.88|1927.94|1927.64|1918.94|1918.64|11442
1674482400000|2023-01-23 14:00:00|1922.14|1921.84|1916.93|1916.43|1924.19|1923.89|1913.52|1913.22|15770
1674486000000|2023-01-23 15:00:00|1917|1916.5|1923.17|1922.87|1924.58|1924.28|1911.58|1911.28|15426
1674489600000|2023-01-23 16:00:00|1923.18|1922.88|1922.46|1922.16|1926.55|1926.25|1921.4|1921.04|11952
1674493200000|2023-01-23 17:00:00|1922.45|1922.15|1924.04|1923.74|1924.49|1924.1|1919.44|1919.14|9060
1674496800000|2023-01-23 18:00:00|1924.05|1923.75|1928|1927.7|1929.82|1929.52|1923.98|1923.68|8767
1674500400000|2023-01-23 19:00:00|1928.03|1927.73|1926.64|1926.34|1929.41|1929|1925.02|1924.67|7535
1674504000000|2023-01-23 20:00:00|1926.65|1926.35|1931.38|1931.08|1932|1931.67|1926.22|1925.83|8128
1674507600000|2023-01-23 21:00:00|1931.32|1931.02|1931.16|1930.86|1931.96|1931.6|1930.71|1930.3|2659
1674514800000|2023-01-23 23:00:00|1931.08|1930.58|1931.7|1931.2|1933|1932.64|1930.99|1930.55|2596
1674518400000|2023-01-24 00:00:00|1931.68|1931.18|1931.02|1930.72|1932.99|1932.5|1931.02|1930.63|4278
1674522000000|2023-01-24 01:00:00|1931.03|1930.73|1936|1935.7|1936|1935.7|1931.03|1930.73|4776
1674525600000|2023-01-24 02:00:00|1935.99|1935.69|1934.9|1934.6|1937.34|1937.04|1934.23|1933.85|4498
1674529200000|2023-01-24 03:00:00|1934.88|1934.58|1933.69|1933.39|1936.1|1935.8|1933.67|1933.28|3795
1674532800000|2023-01-24 04:00:00|1933.7|1933.4|1932.95|1932.65|1933.94|1933.54|1932.07|1931.74|3932
1674536400000|2023-01-24 05:00:00|1932.94|1932.64|1934.38|1933.88|1935.67|1935.33|1932.77|1932.36|3749
1674540000000|2023-01-24 06:00:00|1934.35|1933.85|1940.1|1939.6|1940.37|1939.94|1934.1|1933.78|5556
1674543600000|2023-01-24 07:00:00|1940.08|1939.58|1940.62|1940.32|1941.74|1941.35|1937.89|1937.49|8102
1674547200000|2023-01-24 08:00:00|1940.61|1940.31|1938.48|1937.98|1942.75|1942.38|1937.88|1937.58|9663
1674550800000|2023-01-24 09:00:00|1938.47|1937.97|1936.36|1936.06|1939.1|1938.79|1934.81|1934.43|8776
1674554400000|2023-01-24 10:00:00|1936.35|1936.05|1938.69|1938.39|1938.8|1938.43|1934.56|1934.26|6743
1674558000000|2023-01-24 11:00:00|1938.68|1938.38|1937.46|1937.16|1938.75|1938.41|1935.18|1934.86|6805
1674561600000|2023-01-24 12:00:00|1937.45|1937.15|1936.91|1936.61|1939.63|1939.33|1936.42|1936.04|6849
1674565200000|2023-01-24 13:00:00|1936.95|1936.65|1932.7|1932.4|1937.74|1937.37|1930.61|1930.31|11619
1674568800000|2023-01-24 14:00:00|1932.69|1932.39|1921.61|1921.31|1932.7|1932.4|1921.55|1921.18|15753
1674572400000|2023-01-24 15:00:00|1921.63|1921.33|1935.23|1934.93|1936.87|1936.57|1917.36|1917|18850
1674576000000|2023-01-24 16:00:00|1935.26|1934.96|1932.66|1932.36|1936.31|1935.95|1930.42|1930.11|12847
1674579600000|2023-01-24 17:00:00|1932.55|1932.25|1934.12|1933.82|1935.19|1934.79|1932.3|1932|8449
1674583200000|2023-01-24 18:00:00|1934.09|1933.79|1935.19|1934.89|1935.91|1935.61|1933.29|1932.97|7276
1674586800000|2023-01-24 19:00:00|1935.2|1934.9|1938.33|1938.03|1938.51|1938.17|1934.37|1933.98|6767
1674590400000|2023-01-24 20:00:00|1938.4|1938.1|1938.1|1937.8|1938.58|1938.23|1937.1|1936.73|5648
1674594000000|2023-01-24 21:00:00|1938.11|1937.81|1937.68|1937.18|1938.11|1937.81|1937.08|1936.7|2955
1674601200000|2023-01-24 23:00:00|1937.43|1936.93|1937.31|1936.81|1937.91|1937.42|1936.54|1936.14|2704
1674604800000|2023-01-25 00:00:00|1937.3|1936.8|1937.1|1936.8|1938.73|1938.36|1935.17|1934.8|4956
1674608400000|2023-01-25 01:00:00|1937.21|1936.71|1937.7|1937.2|1939.17|1938.7|1936.72|1936.36|4727
1674612000000|2023-01-25 02:00:00|1937.71|1937.21|1935.5|1935.2|1939.95|1939.62|1935.32|1934.95|4366
1674615600000|2023-01-25 03:00:00|1935.45|1935.15|1931.98|1931.68|1935.6|1935.18|1929.19|1928.71|5702
1674619200000|2023-01-25 04:00:00|1931.99|1931.69|1928.82|1928.32|1933.52|1933.11|1927.94|1927.54|4885
1674622800000|2023-01-25 05:00:00|1928.72|1928.42|1927.9|1927.4|1929.08|1928.78|1926.05|1925.66|5423
1674626400000|2023-01-25 06:00:00|1927.88|1927.38|1933.79|1933.29|1933.85|1933.55|1926.54|1926.15|6188
1674630000000|2023-01-25 07:00:00|1933.8|1933.3|1928.95|1928.65|1934.2|1933.7|1927.61|1927.31|8511
1674633600000|2023-01-25 08:00:00|1928.94|1928.64|1929.44|1929.14|1932.71|1932.35|1928.17|1927.83|8878
1674637200000|2023-01-25 09:00:00|1929.38|1929.08|1928.18|1927.88|1931.67|1931.3|1927.99|1927.59|8047
1674640800000|2023-01-25 10:00:00|1928.12|1927.82|1925.82|1925.52|1928.74|1928.37|1922.92|1922.6|8355
1674644400000|2023-01-25 11:00:00|1925.81|1925.51|1926.18|1925.88|1927.31|1927|1923.32|1922.93|8255
1674648000000|2023-01-25 12:00:00|1926.19|1925.89|1926.71|1926.41|1927.56|1927.17|1922.97|1922.67|8377
1674651600000|2023-01-25 13:00:00|1926.7|1926.4|1922.52|1922.22|1927.89|1927.49|1920.03|1919.73|10292
1674655200000|2023-01-25 14:00:00|1922.51|1922.21|1931.06|1930.56|1933.15|1932.85|1921.97|1921.59|14025
1674658800000|2023-01-25 15:00:00|1931.12|1930.62|1933.22|1932.92|1938.89|1938.59|1929.12|1928.81|16277
1674662400000|2023-01-25 16:00:00|1933.26|1932.96|1937.01|1936.71|1938.03|1937.71|1929.07|1928.77|12260
1674666000000|2023-01-25 17:00:00|1937.03|1936.73|1937.67|1937.17|1940.8|1940.39|1936.42|1936.03|8895
1674669600000|2023-01-25 18:00:00|1937.58|1937.28|1940.33|1939.83|1942.41|1942.1|1937.58|1937.28|8681
1674673200000|2023-01-25 19:00:00|1940.34|1939.84|1942.55|1942.25|1943.42|1943.08|1939.87|1939.49|6981
1674676800000|2023-01-25 20:00:00|1942.59|1942.29|1946.96|1946.66|1948.35|1947.98|1942.5|1942.12|8129
1674680400000|2023-01-25 21:00:00|1946.92|1946.62|1946.46|1945.96|1947.22|1946.73|1945.44|1945.06|4176
1674687600000|2023-01-25 23:00:00|1946.72|1946.22|1948.69|1948.19|1949.15|1948.72|1946.25|1945.75|3435
1674691200000|2023-01-26 00:00:00|1948.68|1948.18|1945.48|1945.18|1949.43|1949.13|1945.33|1944.97|4387
1674694800000|2023-01-26 01:00:00|1945.6|1945.1|1945.89|1945.39|1945.95|1945.54|1942.75|1942.34|6103
1674698400000|2023-01-26 02:00:00|1945.9|1945.4|1945.58|1945.08|1947.01|1946.62|1943.95|1943.48|4796
1674702000000|2023-01-26 03:00:00|1945.37|1945.07|1948.02|1947.52|1948.38|1948.01|1945.22|1944.74|4144
1674705600000|2023-01-26 04:00:00|1948.03|1947.53|1946.88|1946.58|1949.1|1948.69|1946.32|1945.94|4235
1674709200000|2023-01-26 05:00:00|1946.84|1946.54|1947.86|1947.36|1948.51|1948.11|1945.42|1945.01|4104
1674712800000|2023-01-26 06:00:00|1947.75|1947.45|1946.09|1945.59|1949.3|1948.87|1945.02|1944.65|6078
1674716400000|2023-01-26 07:00:00|1946.1|1945.6|1943.16|1942.86|1946.1|1945.6|1938.22|1937.92|9874
1674720000000|2023-01-26 08:00:00|1943|1942.7|1942.19|1941.89|1945.39|1945.03|1940.15|1939.8|8863
1674723600000|2023-01-26 09:00:00|1942.2|1941.9|1937.04|1936.74|1943.63|1943.28|1934.07|1933.77|9528
1674727200000|2023-01-26 10:00:00|1937.03|1936.73|1936.95|1936.65|1937.91|1937.52|1935.83|1935.48|6230
1674730800000|2023-01-26 11:00:00|1936.94|1936.64|1937.2|1936.9|1937.93|1937.52|1933.35|1933.05|6384
1674734400000|2023-01-26 12:00:00|1937.23|1936.93|1937.02|1936.72|1937.77|1937.45|1934.72|1934.38|7048
1674738000000|2023-01-26 13:00:00|1937.03|1936.73|1937.87|1937.57|1939.81|1939.51|1931.57|1931.07|14538
1674741600000|2023-01-26 14:00:00|1937.95|1937.65|1933.09|1932.59|1942.66|1942.3|1929.77|1929.27|17041
1674745200000|2023-01-26 15:00:00|1933.2|1932.7|1925.05|1924.75|1935.21|1934.91|1923.37|1923.05|16778
1674748800000|2023-01-26 16:00:00|1925.03|1924.73|1926.17|1925.87|1928.67|1928.35|1918.82|1918.52|14478
1674752400000|2023-01-26 17:00:00|1926.18|1925.88|1926.81|1926.51|1930.34|1929.98|1925.53|1925.17|9284
1674756000000|2023-01-26 18:00:00|1926.79|1926.49|1929.95|1929.65|1933.4|1933.04|1926.63|1926.23|9320
1674759600000|2023-01-26 19:00:00|1929.97|1929.67|1931.41|1931.11|1931.68|1931.37|1928.78|1928.48|6116
1674763200000|2023-01-26 20:00:00|1931.42|1931.12|1929.86|1929.56|1931.58|1931.19|1929.33|1928.95|5223
1674766800000|2023-01-26 21:00:00|1929.83|1929.53|1932.51|1927.51|1932.51|1929.81|1928.9|1927.51|2643
1674774000000|2023-01-26 23:00:00|1928.65|1928.15|1931.07|1930.57|1931.43|1931.02|1928.54|1927.19|3092
1674777600000|2023-01-27 00:00:00|1931.08|1930.58|1934.05|1933.75|1935.1|1934.75|1930.8|1930.42|4795
1674781200000|2023-01-27 01:00:00|1934.03|1933.73|1930.31|1930.01|1934.2|1933.83|1929.8|1929.47|6053
1674784800000|2023-01-27 02:00:00|1930.32|1930.02|1925.97|1925.67|1931.34|1931.04|1925.88|1925.58|4770
1674788400000|2023-01-27 03:00:00|1925.98|1925.68|1925.06|1924.56|1928.02|1927.67|1924.07|1923.72|5059
1674792000000|2023-01-27 04:00:00|1925.05|1924.55|1921.94|1921.44|1925.05|1924.64|1920.06|1919.71|5372
1674795600000|2023-01-27 05:00:00|1921.95|1921.45|1925.37|1924.87|1925.99|1925.54|1921.6|1921.23|4479
1674799200000|2023-01-27 06:00:00|1925.38|1924.88|1923.41|1923.11|1926.04|1925.65|1922.36|1922.06|4983
1674802800000|2023-01-27 07:00:00|1923.47|1923.17|1923.44|1922.94|1925.94|1925.59|1922.38|1921.99|6882
1674806400000|2023-01-27 08:00:00|1923.36|1923.06|1926.07|1925.77|1926.25|1925.88|1923.18|1922.79|7993
1674810000000|2023-01-27 09:00:00|1926.09|1925.79|1925.93|1925.63|1928.5|1928.12|1924.65|1924.35|7136
1674813600000|2023-01-27 10:00:00|1925.85|1925.55|1928.71|1928.41|1929.46|1929.11|1925.38|1925.06|6174
1674817200000|2023-01-27 11:00:00|1928.7|1928.4|1930.36|1930.06|1931.66|1931.36|1928.47|1928.09|6479
1674820800000|2023-01-27 12:00:00|1930.45|1929.95|1931.03|1930.53|1932.58|1932.28|1928.02|1927.68|6650
1674824400000|2023-01-27 13:00:00|1931.04|1930.54|1929.12|1928.82|1935.23|1934.89|1928.69|1928.28|11835
1674828000000|2023-01-27 14:00:00|1929.02|1928.72|1924.03|1923.53|1931.49|1931.15|1921.98|1921.68|14721
1674831600000|2023-01-27 15:00:00|1923.96|1923.46|1924.31|1924.01|1929.39|1928.93|1916.85|1916.55|15518
1674835200000|2023-01-27 16:00:00|1924.25|1923.95|1929.88|1929.58|1932.41|1932.1|1924.04|1923.68|12290
1674838800000|2023-01-27 17:00:00|1929.87|1929.57|1928.8|1928.5|1931.16|1930.76|1925.75|1925.38|9038
1674842400000|2023-01-27 18:00:00|1928.81|1928.51|1930.47|1930.17|1931.33|1930.97|1928.35|1927.98|7301
1674846000000|2023-01-27 19:00:00|1930.48|1930.18|1930.15|1929.85|1932.23|1931.9|1930.04|1929.67|5336
1674849600000|2023-01-27 20:00:00|1930.13|1929.83|1926.86|1926.56|1930.87|1930.5|1926.35|1926.05|5256
1674853200000|2023-01-27 21:00:00|1926.93|1926.63|1928.68|1928.18|1930.13|1928.87|1926.93|1925.13|3262
1675033200000|2023-01-29 23:00:00|1928.76|1928.26|1929.22|1928.72|1929.24|1928.88|1925.89|1925.39|3843
1675036800000|2023-01-30 00:00:00|1929.21|1928.71|1928.95|1928.45|1930.27|1929.94|1928.01|1927.65|5537
1675040400000|2023-01-30 01:00:00|1928.93|1928.43|1927.82|1927.52|1931.39|1930.95|1925|1924.65|9568
1675044000000|2023-01-30 02:00:00|1928.04|1927.54|1926.73|1926.23|1928.05|1927.55|1925.15|1924.76|6731
1675047600000|2023-01-30 03:00:00|1926.74|1926.24|1926.63|1926.13|1926.9|1926.43|1924.62|1924.23|4775
1675051200000|2023-01-30 04:00:00|1926.62|1926.12|1933.76|1933.26|1934.8|1934.39|1926.28|1925.86|8589
1675054800000|2023-01-30 05:00:00|1933.65|1933.35|1931.6|1931.3|1933.96|1933.63|1930.61|1930.21|7014
1675058400000|2023-01-30 06:00:00|1931.56|1931.26|1931.25|1930.95|1932.55|1932.11|1929.58|1929.18|6504
1675062000000|2023-01-30 07:00:00|1931.23|1930.93|1924.76|1924.46|1932.15|1931.79|1923.39|1923|8773
1675065600000|2023-01-30 08:00:00|1924.74|1924.44|1923.45|1923.15|1924.74|1924.44|1920.86|1920.53|11396
1675069200000|2023-01-30 09:00:00|1923.49|1923.19|1924.89|1924.59|1925.74|1925.41|1922.33|1922|7764
1675072800000|2023-01-30 10:00:00|1924.9|1924.6|1930.85|1930.55|1930.97|1930.67|1924.75|1924.41|7805
1675076400000|2023-01-30 11:00:00|1930.83|1930.53|1923.41|1923.11|1931.01|1930.65|1922.27|1921.84|8169
1675080000000|2023-01-30 12:00:00|1923.4|1923.1|1926.25|1925.95|1927.05|1926.7|1922.7|1922.4|6289
1675083600000|2023-01-30 13:00:00|1926.24|1925.94|1929.31|1929.01|1930.62|1930.26|1924.97|1924.62|9937
1675087200000|2023-01-30 14:00:00|1929.33|1929.03|1925.43|1925.13|1929.79|1929.47|1924.63|1924.29|10697
1675090800000|2023-01-30 15:00:00|1925.44|1925.14|1925.85|1925.55|1929.56|1929.18|1923.66|1923.36|11530
1675094400000|2023-01-30 16:00:00|1925.82|1925.52|1924.51|1924.21|1926.03|1925.73|1922.83|1922.53|9788
1675098000000|2023-01-30 17:00:00|1924.48|1924.18|1924.6|1924.3|1925.35|1925.01|1922.12|1921.72|7583
1675101600000|2023-01-30 18:00:00|1924.44|1924.14|1923.02|1922.72|1924.72|1924.4|1922.55|1922.25|6566
1675105200000|2023-01-30 19:00:00|1923.01|1922.71|1923.56|1923.26|1924.88|1924.56|1920.99|1920.62|6647
1675108800000|2023-01-30 20:00:00|1923.55|1923.25|1922.29|1921.99|1923.92|1923.53|1921.42|1921.06|6283
1675112400000|2023-01-30 21:00:00|1922.31|1922.01|1923.37|1922.87|1923.95|1923.55|1922.17|1921.8|2538
1675119600000|2023-01-30 23:00:00|1923.5|1923|1922.43|1921.93|1924.04|1923|1921.95|1919.42|2688
1675123200000|2023-01-31 00:00:00|1922.42|1921.92|1923.02|1922.72|1923.52|1923.16|1921.31|1921.01|5421
1675126800000|2023-01-31 01:00:00|1923.12|1922.62|1925.42|1925.12|1927.73|1927.31|1922.78|1922.43|7764
1675130400000|2023-01-31 02:00:00|1925.47|1925.17|1925.73|1925.43|1926.69|1926.31|1924.45|1924.13|5593
1675134000000|2023-01-31 03:00:00|1925.82|1925.32|1921.26|1920.96|1926.17|1925.77|1921.02|1920.64|5514
1675137600000|2023-01-31 04:00:00|1921.25|1920.95|1920.37|1920.07|1922.21|1921.8|1919.1|1918.71|4586
1675141200000|2023-01-31 05:00:00|1920.35|1920.05|1917.61|1917.11|1921.51|1921.21|1917.27|1916.95|6458
1675144800000|2023-01-31 06:00:00|1917.64|1917.14|1915.88|1915.38|1917.64|1917.23|1912.21|1911.89|6611
1675148400000|2023-01-31 07:00:00|1915.8|1915.3|1914.64|1914.34|1916.15|1915.83|1912.68|1912.29|7947
1675152000000|2023-01-31 08:00:00|1914.63|1914.33|1907.02|1906.72|1915.13|1914.83|1905.3|1904.98|11449
1675155600000|2023-01-31 09:00:00|1907.03|1906.73|1904.14|1903.64|1907.78|1907.42|1902.87|1902.56|9282
1675159200000|2023-01-31 10:00:00|1904.04|1903.74|1904.97|1904.67|1906.29|1905.95|1902.5|1902.1|7387
1675162800000|2023-01-31 11:00:00|1904.93|1904.63|1904.41|1904.11|1905.62|1905.32|1901.39|1901|6570
1675166400000|2023-01-31 12:00:00|1904.4|1904.1|1907.51|1907.01|1912.98|1912.68|1900.99|1900.69|10005
1675170000000|2023-01-31 13:00:00|1907.5|1907|1919.96|1919.46|1920.53|1920.23|1906.6|1906.3|15812
1675173600000|2023-01-31 14:00:00|1919.97|1919.47|1925.02|1924.52|1926.68|1926.38|1918.73|1918.34|15565
1675177200000|2023-01-31 15:00:00|1924.86|1924.56|1928.79|1928.49|1929.5|1929.19|1920.73|1920.4|16669
1675180800000|2023-01-31 16:00:00|1928.81|1928.51|1927.6|1927.3|1929.81|1929.51|1926.52|1926.18|11807
1675184400000|2023-01-31 17:00:00|1927.61|1927.31|1929.82|1929.52|1930.81|1930.46|1926.96|1926.66|8534
1675188000000|2023-01-31 18:00:00|1929.81|1929.51|1929.55|1929.25|1931.34|1931.04|1928.93|1928.63|6938
1675191600000|2023-01-31 19:00:00|1929.54|1929.24|1928.92|1928.62|1931.32|1930.91|1928.61|1928.23|5464
1675195200000|2023-01-31 20:00:00|1929.05|1928.75|1928.75|1928.45|1929.38|1929.05|1927.43|1927.04|6604
1675198800000|2023-01-31 21:00:00|1928.71|1928.41|1928.72|1928.22|1929.07|1928.66|1928.08|1927.59|4083
1675206000000|2023-01-31 23:00:00|1928.5|1928|1927.64|1927.14|1928.63|1928.23|1927.42|1926.94|2234
1675209600000|2023-02-01 00:00:00|1927.69|1927.19|1927.85|1927.35|1928.47|1928.03|1926.83|1926.45|3986
1675213200000|2023-02-01 01:00:00|1927.88|1927.38|1927.46|1926.96|1929.09|1928.7|1925.81|1925.41|6948
1675216800000|2023-02-01 02:00:00|1927.45|1926.95|1925.59|1925.09|1927.58|1927.19|1924.74|1924.38|5036
1675220400000|2023-02-01 03:00:00|1925.6|1925.1|1927.03|1926.73|1927.8|1927.43|1925.18|1924.8|4230
1675224000000|2023-02-01 04:00:00|1926.93|1926.63|1926.06|1925.56|1928.84|1928.43|1925.8|1925.43|3834
1675227600000|2023-02-01 05:00:00|1926.05|1925.55|1926.35|1925.85|1927.65|1927.32|1925.37|1925.06|4631
1675231200000|2023-02-01 06:00:00|1926.36|1925.86|1927.08|1926.78|1928.55|1928.18|1926.02|1925.66|5717
1675234800000|2023-02-01 07:00:00|1927.18|1926.68|1925.18|1924.88|1929.52|1929.17|1924.32|1923.97|7596
1675238400000|2023-02-01 08:00:00|1925.21|1924.91|1925.97|1925.67|1927.37|1927.02|1923.47|1923.17|8225
1675242000000|2023-02-01 09:00:00|1925.96|1925.66|1925.39|1924.89|1926.37|1926.02|1923.74|1923.36|7308
1675245600000|2023-02-01 10:00:00|1925.29|1924.99|1926.69|1926.39|1927.45|1927.15|1923.97|1923.58|6290
1675249200000|2023-02-01 11:00:00|1926.71|1926.41|1929.01|1928.71|1930.47|1930.15|1926.08|1925.75|6395
1675252800000|2023-02-01 12:00:00|1929.02|1928.72|1929.89|1929.59|1931.88|1931.5|1928.16|1927.86|6943
1675256400000|2023-02-01 13:00:00|1929.95|1929.65|1929.56|1929.26|1933.43|1933.13|1927.04|1926.67|12078
1675260000000|2023-02-01 14:00:00|1929.55|1929.25|1928.14|1927.64|1933.17|1932.87|1926.76|1926.46|12466
1675263600000|2023-02-01 15:00:00|1928.48|1927.98|1932.1|1931.8|1932.54|1932.19|1922.99|1922.69|16078
1675267200000|2023-02-01 16:00:00|1932.09|1931.79|1925.31|1925.01|1932.26|1931.92|1924.62|1924.32|10717
1675270800000|2023-02-01 17:00:00|1925.3|1925|1925.91|1925.61|1926.2|1925.9|1920.74|1920.44|10863
1675274400000|2023-02-01 18:00:00|1925.9|1925.6|1928.67|1926.9|1930.48|1928.36|1924.99|1924.67|8834
1675278000000|2023-02-01 19:00:00|1928.72|1926.79|1943.32|1942.82|1944.36|1943.86|1921.63|1921.13|20952
1675281600000|2023-02-01 20:00:00|1943.37|1942.87|1953.72|1953.42|1953.78|1953.44|1939.56|1939.06|18656
1675285200000|2023-02-01 21:00:00|1953.64|1953.34|1950.68|1950.38|1954.78|1954.48|1949.82|1949.32|5976
1675292400000|2023-02-01 23:00:00|1952.07|1951.57|1953.38|1952.88|1956.48|1955.98|1951.21|1950.88|5282
1675296000000|2023-02-02 00:00:00|1953.24|1952.94|1952.76|1952.26|1956.37|1955.87|1950.95|1950.65|7797
1675299600000|2023-02-02 01:00:00|1952.8|1952.3|1953.12|1952.62|1957.5|1957.2|1951.46|1951.06|10876
1675303200000|2023-02-02 02:00:00|1953.09|1952.59|1952.59|1952.09|1954.71|1954.34|1952.08|1951.71|6412
1675306800000|2023-02-02 03:00:00|1952.58|1952.08|1952.58|1952.28|1953.73|1953.32|1951.73|1951.36|4697
1675310400000|2023-02-02 04:00:00|1952.52|1952.22|1953.67|1953.17|1954.59|1954.19|1951.95|1951.6|3689
1675314000000|2023-02-02 05:00:00|1953.69|1953.19|1952.86|1952.56|1954.68|1954.38|1952.67|1952.31|5103
1675317600000|2023-02-02 06:00:00|1952.84|1952.54|1952.37|1952.07|1954.14|1953.78|1951.46|1951.06|6367
1675321200000|2023-02-02 07:00:00|1952.38|1952.08|1955.74|1955.44|1960.03|1959.56|1952.36|1951.99|9192
1675324800000|2023-02-02 08:00:00|1955.78|1955.48|1957.43|1957.13|1959.91|1959.54|1954.94|1954.64|10750
1675328400000|2023-02-02 09:00:00|1957.44|1957.14|1956.67|1956.37|1957.78|1957.38|1953.92|1953.57|8872
1675332000000|2023-02-02 10:00:00|1956.68|1956.38|1952.96|1952.46|1957.55|1957.2|1951.86|1951.46|8009
1675335600000|2023-02-02 11:00:00|1952.88|1952.58|1955.04|1954.54|1956.88|1956.53|1952.37|1952.07|7230
1675339200000|2023-02-02 12:00:00|1955.07|1954.57|1953.7|1953.4|1956.42|1955.92|1952.99|1952.67|11558
1675342800000|2023-02-02 13:00:00|1953.74|1953.44|1944.51|1944.21|1954.99|1954.69|1943.59|1943.29|16894
1675346400000|2023-02-02 14:00:00|1944.62|1944.12|1921.79|1921.29|1947.41|1947.1|1921.41|1921.11|19743
1675350000000|2023-02-02 15:00:00|1921.85|1921.35|1926.34|1926.04|1927.8|1927.5|1917.52|1917.14|19624
1675353600000|2023-02-02 16:00:00|1926.33|1926.03|1918.79|1918.49|1926.57|1926.21|1915.15|1914.85|15239
1675357200000|2023-02-02 17:00:00|1918.8|1918.5|1912.34|1912.04|1920.25|1919.86|1912.09|1911.79|11859
1675360800000|2023-02-02 18:00:00|1912.37|1912.07|1917.97|1917.47|1918.91|1918.51|1911.96|1911.66|10641
1675364400000|2023-02-02 19:00:00|1917.86|1917.56|1913.46|1913.16|1918.19|1917.86|1912.22|1911.87|10417
1675368000000|2023-02-02 20:00:00|1913.4|1913.1|1913.06|1912.76|1914.41|1914.11|1911.46|1911.16|11453
1675371600000|2023-02-02 21:00:00|1913.02|1912.72|1912.8|1912.3|1913.83|1913.53|1911.64|1911.33|5935
1675378800000|2023-02-02 23:00:00|1912.67|1912.17|1915.39|1914.89|1915.79|1915.37|1912.12|1911.62|3944
1675382400000|2023-02-03 00:00:00|1915.4|1914.9|1916.72|1916.22|1917.18|1916.78|1914.2|1913.86|6193
1675386000000|2023-02-03 01:00:00|1916.52|1916.18|1918.02|1917.72|1918.47|1918.14|1915.8|1915.4|8350
1675389600000|2023-02-03 02:00:00|1917.99|1917.69|1916.73|1916.23|1918.91|1918.49|1916.1|1915.78|6560
1675393200000|2023-02-03 03:00:00|1916.75|1916.25|1916.54|1916.24|1917.54|1917.19|1915.73|1915.35|4853
1675396800000|2023-02-03 04:00:00|1916.53|1916.23|1916.37|1916.07|1917.08|1916.7|1914.07|1913.77|4462
1675400400000|2023-02-03 05:00:00|1916.47|1915.97|1915.29|1914.79|1916.84|1916.47|1914.51|1914.18|5712
1675404000000|2023-02-03 06:00:00|1915.3|1914.8|1916.24|1915.74|1917.01|1916.63|1914.22|1913.85|6404
1675407600000|2023-02-03 07:00:00|1916.16|1915.86|1913.9|1913.6|1918.44|1918.14|1910.35|1910.03|9564
1675411200000|2023-02-03 08:00:00|1913.95|1913.65|1912.3|1912|1915.28|1914.92|1911|1910.7|9434
1675414800000|2023-02-03 09:00:00|1912.32|1912.02|1913.57|1913.07|1916.38|1916.05|1910.55|1910.23|8264
1675418400000|2023-02-03 10:00:00|1913.48|1913.18|1912.14|1911.84|1913.77|1913.44|1909.72|1909.42|7325
1675422000000|2023-02-03 11:00:00|1912.16|1911.86|1914.68|1914.38|1914.73|1914.43|1909.47|1909.14|6920
1675425600000|2023-02-03 12:00:00|1914.64|1914.34|1915.47|1915.17|1917.29|1916.99|1914.46|1914.11|7893
1675429200000|2023-02-03 13:00:00|1915.48|1915.18|1887.07|1886.57|1916.9|1916.6|1883.01|1882.6|16228
1675432800000|2023-02-03 14:00:00|1886.91|1886.41|1882.98|1882.48|1886.91|1886.41|1875.37|1875.07|17141
1675436400000|2023-02-03 15:00:00|1883.19|1880.71|1873.29|1872.99|1883.19|1880.71|1869.34|1869.04|13373
1675440000000|2023-02-03 16:00:00|1873.45|1873.15|1868.57|1868.27|1875.22|1874.92|1865.85|1865.55|10861
1675443600000|2023-02-03 17:00:00|1868.54|1868.24|1863.8|1863.3|1868.54|1868.24|1862.94|1862.56|8299
1675447200000|2023-02-03 18:00:00|1863.51|1863.21|1865.46|1865.16|1866.68|1866.29|1861.59|1861.29|8836
1675450800000|2023-02-03 19:00:00|1865.5|1865.2|1865.88|1865.58|1866.78|1866.48|1863.61|1863.2|7507
1675454400000|2023-02-03 20:00:00|1865.89|1865.59|1865|1864.7|1867.34|1866.89|1864.77|1864.45|7404
1675458000000|2023-02-03 21:00:00|1865.02|1864.72|1865.4|1864.9|1866.77|1866.27|1864.43|1864.08|3567
1675638000000|2023-02-05 23:00:00|1861.75|1860.95|1865.96|1865.16|1870.48|1869.68|1861.25|1860.45|5000
1675641600000|2023-02-06 00:00:00|1865.87|1865.07|1870.17|1869.67|1870.17|1869.83|1863.97|1863.17|6262
1675645200000|2023-02-06 01:00:00|1870.15|1869.65|1873.04|1872.74|1873.74|1873.39|1864.95|1864.57|8393
1675648800000|2023-02-06 02:00:00|1872.93|1872.63|1873.8|1873.3|1876.35|1875.98|1871.89|1871.46|6876
1675652400000|2023-02-06 03:00:00|1873.79|1873.29|1876.89|1876.39|1877|1876.61|1872.55|1872.19|4937
1675656000000|2023-02-06 04:00:00|1876.79|1876.49|1878.76|1878.26|1878.95|1878.59|1876.48|1876.06|4479
1675659600000|2023-02-06 05:00:00|1878.64|1878.34|1878.27|1877.97|1878.96|1878.57|1875.4|1875.1|4981
1675663200000|2023-02-06 06:00:00|1878.34|1878.04|1876.84|1876.34|1879.08|1878.67|1876.11|1875.72|4849
1675666800000|2023-02-06 07:00:00|1876.86|1876.36|1876.15|1875.85|1877.78|1877.48|1874.57|1874.2|6693
1675670400000|2023-02-06 08:00:00|1876.17|1875.87|1878.36|1878.06|1881.54|1881.24|1875.77|1875.47|8101
1675674000000|2023-02-06 09:00:00|1878.27|1877.97|1873.46|1873.16|1878.92|1878.57|1870.33|1870.03|7945
1675677600000|2023-02-06 10:00:00|1873.47|1873.17|1872.54|1872.24|1874.39|1874.01|1871.73|1871.35|7241
1675681200000|2023-02-06 11:00:00|1872.53|1872.23|1871.82|1871.52|1872.98|1872.58|1868.45|1868.13|6095
1675684800000|2023-02-06 12:00:00|1871.71|1871.41|1872.51|1872.21|1874.33|1873.98|1871.71|1871.36|5725
1675688400000|2023-02-06 13:00:00|1872.52|1872.22|1871.82|1871.52|1873.56|1873.26|1868.59|1868.29|8740
1675692000000|2023-02-06 14:00:00|1871.84|1871.54|1874.07|1873.77|1875.94|1875.64|1870.34|1870.04|10088
1675695600000|2023-02-06 15:00:00|1874.09|1873.79|1866.17|1865.87|1874.16|1873.86|1863.27|1862.97|10649
1675699200000|2023-02-06 16:00:00|1866.2|1865.9|1866.67|1866.37|1870.22|1869.92|1865.28|1864.97|8822
1675702800000|2023-02-06 17:00:00|1866.68|1866.38|1866.3|1865.8|1867.3|1867|1863.76|1863.39|7852
1675706400000|2023-02-06 18:00:00|1866.21|1865.91|1868.38|1868.08|1868.75|1868.45|1864.51|1864.13|6384
1675710000000|2023-02-06 19:00:00|1868.43|1868.13|1865.92|1865.62|1871.55|1871.21|1865.5|1865.18|5952
1675713600000|2023-02-06 20:00:00|1865.86|1865.56|1868.54|1868.24|1869.97|1869.67|1865.44|1865.08|5931
1675717200000|2023-02-06 21:00:00|1868.75|1868.45|1867.63|1867.13|1869.77|1869.35|1867.23|1866.82|2642
1675724400000|2023-02-06 23:00:00|1867.72|1867.22|1868.74|1868.44|1868.78|1868.46|1867.21|1866.89|2130
1675728000000|2023-02-07 00:00:00|1868.86|1868.36|1870.14|1869.84|1871.21|1870.84|1868.44|1868.14|4075
1675731600000|2023-02-07 01:00:00|1870.19|1869.89|1873.85|1873.35|1873.85|1873.35|1870.11|1869.73|6703
1675735200000|2023-02-07 02:00:00|1873.83|1873.33|1874.68|1874.38|1875.42|1875.05|1871.9|1871.6|5534
1675738800000|2023-02-07 03:00:00|1874.72|1874.42|1873.1|1872.6|1875.87|1875.5|1872.9|1872.49|5594
1675742400000|2023-02-07 04:00:00|1873.07|1872.57|1873.37|1873.07|1874.92|1874.56|1871.9|1871.55|3904
1675746000000|2023-02-07 05:00:00|1873.34|1873.04|1875.22|1874.92|1875.28|1874.92|1873.03|1872.73|4784
1675749600000|2023-02-07 06:00:00|1875.21|1874.91|1874.79|1874.29|1877.18|1876.82|1873.48|1873.14|5652
1675753200000|2023-02-07 07:00:00|1874.8|1874.3|1876.43|1876.13|1876.72|1876.34|1872.95|1872.63|6494
1675756800000|2023-02-07 08:00:00|1876.45|1876.15|1872.62|1872.32|1878|1877.64|1872.03|1871.67|8739
1675760400000|2023-02-07 09:00:00|1872.61|1872.31|1873.7|1873.2|1878.29|1877.89|1871.34|1870.94|7235
1675764000000|2023-02-07 10:00:00|1873.69|1873.19|1872.13|1871.83|1875.76|1875.37|1871.99|1871.61|5900
1675767600000|2023-02-07 11:00:00|1872.15|1871.85|1867.77|1867.27|1872.52|1872.12|1866.28|1865.9|7092
1675771200000|2023-02-07 12:00:00|1867.76|1867.26|1870.75|1870.25|1873.13|1872.74|1867.71|1867.26|7046
1675774800000|2023-02-07 13:00:00|1870.76|1870.26|1870.09|1869.79|1871.27|1870.93|1865.99|1865.64|8854
1675778400000|2023-02-07 14:00:00|1870.06|1869.76|1871.11|1870.81|1872.23|1871.93|1867.78|1867.48|9218
1675782000000|2023-02-07 15:00:00|1871.1|1870.8|1879.62|1879.32|1880.08|1879.78|1866.88|1866.56|9611
1675785600000|2023-02-07 16:00:00|1879.73|1879.23|1874.74|1874.44|1880.44|1880.04|1874.42|1874.02|8954
1675789200000|2023-02-07 17:00:00|1874.71|1874.41|1880.93|1880.43|1884.66|1884.34|1870.46|1870.01|10003
1675792800000|2023-02-07 18:00:00|1880.89|1880.39|1869.51|1869.21|1883.12|1882.62|1865.19|1864.89|13281
1675796400000|2023-02-07 19:00:00|1869.53|1869.23|1871.95|1871.65|1874.84|1874.54|1869.11|1868.72|9751
1675800000000|2023-02-07 20:00:00|1872.04|1871.74|1870.48|1870.18|1872.69|1872.33|1868.26|1867.9|6705
1675803600000|2023-02-07 21:00:00|1870.43|1870.13|1873.63|1873.13|1878.31|1878|1867.63|1867.18|3572
1675810800000|2023-02-07 23:00:00|1873.7|1873.2|1873.28|1872.78|1874.3|1873.8|1871.63|1871.23|2131
1675814400000|2023-02-08 00:00:00|1873.27|1872.77|1877|1876.5|1877.1|1876.61|1872.83|1872.33|4226
1675818000000|2023-02-08 01:00:00|1876.92|1876.62|1876.25|1875.95|1878.72|1878.35|1875.28|1874.89|6426
1675821600000|2023-02-08 02:00:00|1876.22|1875.92|1877.18|1876.88|1877.28|1876.88|1874.51|1874.11|4992
1675825200000|2023-02-08 03:00:00|1877.17|1876.87|1876.6|1876.3|1877.99|1877.57|1875.98|1875.55|3556
1675828800000|2023-02-08 04:00:00|1876.58|1876.28|1877.36|1876.86|1878.56|1878.26|1876.23|1875.91|3042
1675832400000|2023-02-08 05:00:00|1877.34|1876.84|1877.25|1876.75|1877.64|1877.22|1875.19|1874.85|3517
1675836000000|2023-02-08 06:00:00|1877.14|1876.84|1876.43|1876.13|1878.82|1878.42|1876.43|1875.99|4294
1675839600000|2023-02-08 07:00:00|1876.45|1876.15|1886.58|1886.28|1886.58|1886.28|1873.49|1873.14|7194
1675843200000|2023-02-08 08:00:00|1886.48|1886.18|1884.15|1883.85|1886.48|1886.18|1879.76|1879.38|8526
1675846800000|2023-02-08 09:00:00|1884.18|1883.88|1886.23|1885.93|1886.3|1886|1882.8|1882.41|7065
1675850400000|2023-02-08 10:00:00|1886.25|1885.95|1881.05|1880.55|1886.25|1885.95|1878.85|1878.49|6020
1675854000000|2023-02-08 11:00:00|1880.96|1880.66|1880.53|1880.03|1883.02|1882.62|1879.46|1879.15|5616
1675857600000|2023-02-08 12:00:00|1880.56|1880.06|1879.96|1879.66|1883.87|1883.5|1878.59|1878.26|6053
1675861200000|2023-02-08 13:00:00|1880.01|1879.71|1877.95|1877.65|1880.01|1879.71|1872.87|1872.51|8260
1675864800000|2023-02-08 14:00:00|1877.92|1877.62|1873.68|1873.38|1883.39|1883.03|1869.28|1868.98|10328
1675868400000|2023-02-08 15:00:00|1873.52|1873.22|1874.13|1873.83|1874.89|1874.58|1870.07|1869.75|10512
1675872000000|2023-02-08 16:00:00|1874.25|1873.75|1875.69|1875.39|1879.13|1878.82|1872.51|1872.21|8797
1675875600000|2023-02-08 17:00:00|1875.68|1875.38|1875.95|1875.65|1877.64|1877.25|1873.97|1873.59|7234
1675879200000|2023-02-08 18:00:00|1875.93|1875.63|1878.17|1877.87|1880.18|1879.78|1875.77|1875.38|8173
1675882800000|2023-02-08 19:00:00|1878.19|1877.89|1876.52|1876.02|1878.79|1878.41|1876.02|1875.62|6035
1675886400000|2023-02-08 20:00:00|1876.54|1876.04|1875.43|1875.13|1876.59|1876.21|1873.99|1873.69|5784
1675890000000|2023-02-08 21:00:00|1875.45|1875.15|1875.77|1875.27|1876.41|1876.03|1875.25|1874.84|2058
1675897200000|2023-02-08 23:00:00|1876.02|1875.52|1875.33|1874.83|1876.58|1875.92|1874.48|1872.55|2539
1675900800000|2023-02-09 00:00:00|1875.31|1874.81|1874.59|1874.29|1875.86|1875.41|1873.93|1873.52|3478
1675904400000|2023-02-09 01:00:00|1874.61|1874.31|1877.27|1876.77|1877.27|1876.86|1872.27|1871.9|5992
1675908000000|2023-02-09 02:00:00|1877.24|1876.74|1879.39|1879.09|1880.6|1880.26|1877.03|1876.53|4698
1675911600000|2023-02-09 03:00:00|1879.37|1879.07|1878.99|1878.49|1880.44|1880.05|1878.58|1878.22|3788
1675915200000|2023-02-09 04:00:00|1878.98|1878.48|1879.77|1879.27|1879.82|1879.49|1878.68|1878.28|2621
1675918800000|2023-02-09 05:00:00|1879.76|1879.26|1879.29|1878.99|1881.77|1881.39|1877.97|1877.61|4636
1675922400000|2023-02-09 06:00:00|1879.33|1879.03|1881.19|1880.69|1881.86|1881.45|1878.91|1878.55|4668
1675926000000|2023-02-09 07:00:00|1881.15|1880.65|1880.8|1880.5|1882.4|1881.95|1877.05|1876.75|6941
1675929600000|2023-02-09 08:00:00|1880.63|1880.33|1884.11|1883.61|1885.66|1885.29|1880.14|1879.76|7577
1675933200000|2023-02-09 09:00:00|1884.1|1883.6|1883.33|1883.03|1885.77|1885.43|1880.13|1879.73|6292
1675936800000|2023-02-09 10:00:00|1883.34|1883.04|1885.88|1885.58|1886.45|1886.06|1881.27|1880.89|6450
1675940400000|2023-02-09 11:00:00|1886|1885.5|1882.37|1882.07|1886.05|1885.72|1880.75|1880.38|5814
1675944000000|2023-02-09 12:00:00|1882.41|1882.11|1882.32|1882.02|1884.76|1884.46|1880.83|1880.53|5577
1675947600000|2023-02-09 13:00:00|1882.31|1882.01|1889.8|1889.5|1890|1889.69|1880.02|1879.55|8735
1675951200000|2023-02-09 14:00:00|1889.76|1889.46|1879.62|1879.32|1890.48|1890.18|1879.11|1878.75|10184
1675954800000|2023-02-09 15:00:00|1879.6|1879.3|1874.41|1874.11|1882.02|1881.72|1872.78|1872.44|10380
1675958400000|2023-02-09 16:00:00|1874.4|1874.1|1874.35|1874.05|1876.06|1875.56|1865.81|1865.51|10203
1675962000000|2023-02-09 17:00:00|1874.45|1873.95|1868.69|1868.39|1875.28|1874.98|1863.14|1862.84|7956
1675965600000|2023-02-09 18:00:00|1868.58|1868.28|1866.5|1866.2|1869.82|1869.52|1865.31|1865.01|7909
1675969200000|2023-02-09 19:00:00|1866.49|1866.19|1862.14|1861.84|1869.81|1869.51|1860.1|1859.7|8077
1675972800000|2023-02-09 20:00:00|1862.16|1861.86|1860.95|1860.65|1862.74|1862.34|1859.16|1858.78|7264
1675976400000|2023-02-09 21:00:00|1861.07|1860.57|1862.08|1861.58|1862.69|1862.19|1860.52|1860.2|2838
1675983600000|2023-02-09 23:00:00|1862.94|1862.64|1862.69|1862.19|1863.47|1862.99|1861.48|1861.02|2289
1675987200000|2023-02-10 00:00:00|1862.68|1862.18|1863.05|1862.75|1863.05|1862.75|1860.16|1859.71|4384
1675990800000|2023-02-10 01:00:00|1863.06|1862.76|1862.51|1862.01|1865.67|1865.37|1859.29|1858.9|6601
1675994400000|2023-02-10 02:00:00|1862.5|1862|1860.27|1859.77|1863.7|1863.29|1860.03|1859.73|4800
1675998000000|2023-02-10 03:00:00|1860.23|1859.73|1855.66|1855.16|1861.26|1860.85|1855.44|1855.14|5544
1676001600000|2023-02-10 04:00:00|1855.67|1855.17|1854.3|1853.8|1855.96|1855.66|1854.14|1853.76|4053
1676005200000|2023-02-10 05:00:00|1854.29|1853.79|1860.41|1859.91|1860.55|1860.13|1852.95|1852.57|5674
1676008800000|2023-02-10 06:00:00|1860.35|1860.05|1859.72|1859.22|1861.98|1861.58|1858.11|1857.67|5489
1676012400000|2023-02-10 07:00:00|1859.71|1859.21|1866.36|1866.06|1867.34|1866.93|1857.85|1857.45|9016
1676016000000|2023-02-10 08:00:00|1866.49|1866.19|1867.96|1867.66|1872.37|1872.07|1866.11|1865.81|9690
1676019600000|2023-02-10 09:00:00|1867.91|1867.61|1864.47|1863.97|1870.2|1869.9|1861.69|1861.19|9201
1676023200000|2023-02-10 10:00:00|1864.46|1863.96|1863.3|1862.8|1865.31|1864.96|1860.75|1860.43|7106
1676026800000|2023-02-10 11:00:00|1863.16|1862.86|1864.96|1864.66|1865.15|1864.82|1860.98|1860.59|6692
1676030400000|2023-02-10 12:00:00|1864.97|1864.67|1864.13|1863.83|1865.51|1865.17|1862.94|1862.6|6464
1676034000000|2023-02-10 13:00:00|1864.21|1863.91|1867.18|1866.88|1868.84|1868.49|1861.98|1861.63|9802
1676037600000|2023-02-10 14:00:00|1867.19|1866.89|1861.96|1861.46|1868.76|1868.42|1860.41|1860.09|9650
1676041200000|2023-02-10 15:00:00|1861.97|1861.47|1860.1|1859.8|1867.01|1866.7|1859.24|1858.94|10889
1676044800000|2023-02-10 16:00:00|1860.15|1859.85|1858.41|1858.11|1861.87|1861.57|1856.59|1856.17|8447
1676048400000|2023-02-10 17:00:00|1858.38|1858.08|1861.92|1861.62|1864.15|1863.77|1857.76|1857.46|7305
1676052000000|2023-02-10 18:00:00|1861.94|1861.64|1862.3|1862|1864.66|1864.36|1861.38|1861.04|5843
1676055600000|2023-02-10 19:00:00|1862.26|1861.96|1863.89|1863.59|1864.92|1864.62|1861.6|1861.25|5363
1676059200000|2023-02-10 20:00:00|1863.94|1863.64|1864.58|1864.08|1865.31|1864.98|1862.9|1862.53|5037
1676062800000|2023-02-10 21:00:00|1864.55|1864.05|1865.6|1865.1|1867.7|1866.1|1863.54|1862.7|2577
1676242800000|2023-02-12 23:00:00|1864.61|1864.11|1862.93|1862.63|1865.68|1865.29|1862.88|1862.52|3245
1676246400000|2023-02-13 00:00:00|1862.96|1862.66|1863.33|1863.03|1863.89|1863.49|1860.94|1860.62|3983
1676250000000|2023-02-13 01:00:00|1863.34|1863.04|1861.66|1861.36|1864.09|1863.79|1858.33|1857.97|6527
1676253600000|2023-02-13 02:00:00|1861.76|1861.26|1861.73|1861.43|1862.74|1862.33|1860.03|1859.68|5102
1676257200000|2023-02-13 03:00:00|1861.75|1861.45|1859.04|1858.74|1862.36|1862.05|1859|1858.7|4509
1676260800000|2023-02-13 04:00:00|1859.02|1858.72|1858.04|1857.74|1859.94|1859.55|1857.98|1857.61|3199
1676264400000|2023-02-13 05:00:00|1858.08|1857.78|1859.98|1859.48|1860.65|1860.35|1857.21|1856.82|4345
1676268000000|2023-02-13 06:00:00|1859.99|1859.49|1863.09|1862.79|1866.88|1866.43|1859.55|1859.16|5793
1676271600000|2023-02-13 07:00:00|1863.1|1862.8|1864.16|1863.86|1866.14|1865.75|1862.43|1862.04|6156
1676275200000|2023-02-13 08:00:00|1864.12|1863.82|1862.67|1862.37|1864.39|1864.09|1860.28|1859.98|6719
1676278800000|2023-02-13 09:00:00|1862.68|1862.38|1857.37|1857.07|1862.8|1862.43|1854.89|1854.52|6571
1676282400000|2023-02-13 10:00:00|1857.45|1856.95|1858.84|1858.54|1859.63|1859.24|1854.33|1854.03|5421
1676286000000|2023-02-13 11:00:00|1858.88|1858.58|1862.37|1862.07|1863|1862.62|1858.88|1858.58|5385
1676289600000|2023-02-13 12:00:00|1862.47|1861.97|1860.84|1860.54|1863.31|1862.92|1859.56|1859.2|5839
1676293200000|2023-02-13 13:00:00|1860.83|1860.53|1857.15|1856.85|1862.54|1862.24|1855.78|1855.43|7241
1676296800000|2023-02-13 14:00:00|1857.12|1856.82|1857.09|1856.59|1859.54|1859.24|1853.41|1853.11|8631
1676300400000|2023-02-13 15:00:00|1857.13|1856.63|1855.48|1855.18|1858.64|1858.34|1854.82|1854.52|8490
1676304000000|2023-02-13 16:00:00|1855.46|1855.16|1851.48|1851.18|1856.13|1855.83|1850.87|1850.57|7257
1676307600000|2023-02-13 17:00:00|1851.45|1851.15|1851.75|1851.45|1853.9|1853.6|1850.84|1850.49|5352
1676311200000|2023-02-13 18:00:00|1851.77|1851.47|1855.37|1855.07|1856.09|1855.63|1850.69|1850.39|4757
1676314800000|2023-02-13 19:00:00|1855.36|1855.06|1853.02|1852.72|1855.86|1855.55|1851.51|1851.2|4009
1676318400000|2023-02-13 20:00:00|1853.03|1852.73|1854.52|1854.22|1854.76|1854.46|1851.48|1851.1|4482
1676322000000|2023-02-13 21:00:00|1854.68|1854.18|1853.88|1853.38|1854.78|1854.39|1853.11|1852.71|1733
1676329200000|2023-02-13 23:00:00|1854.16|1853.66|1854.63|1854.33|1854.95|1854.49|1853.5|1853.14|1608
1676332800000|2023-02-14 00:00:00|1854.62|1854.32|1856.44|1856.14|1857|1856.66|1854.24|1853.91|3712
1676336400000|2023-02-14 01:00:00|1856.55|1856.05|1856.78|1856.48|1856.93|1856.57|1854.64|1854.34|5326
1676340000000|2023-02-14 02:00:00|1856.77|1856.47|1857.74|1857.44|1858.9|1858.48|1855.83|1855.45|4569
1676343600000|2023-02-14 03:00:00|1857.78|1857.48|1858.38|1858.08|1858.75|1858.35|1856.48|1856.12|2904
1676347200000|2023-02-14 04:00:00|1858.42|1858.12|1858.43|1858.13|1859.39|1858.99|1857.35|1857.03|2476
1676350800000|2023-02-14 05:00:00|1858.36|1858.06|1859.57|1859.27|1859.67|1859.33|1858.02|1857.64|3211
1676354400000|2023-02-14 06:00:00|1859.56|1859.26|1862.56|1862.06|1865.2|1864.81|1858.9|1858.6|4994
1676358000000|2023-02-14 07:00:00|1862.53|1862.03|1858.94|1858.64|1864.56|1864.13|1858.17|1857.79|6295
1676361600000|2023-02-14 08:00:00|1858.98|1858.68|1860.34|1860.04|1861.84|1861.5|1858.06|1857.76|6346
1676365200000|2023-02-14 09:00:00|1860.35|1860.05|1862.84|1862.54|1864.15|1863.78|1859.69|1859.3|5752
1676368800000|2023-02-14 10:00:00|1862.92|1862.42|1859.4|1859.1|1863.34|1863.04|1859.39|1859.08|4915
1676372400000|2023-02-14 11:00:00|1859.39|1859.09|1857.48|1857.18|1859.96|1859.59|1853.93|1853.59|5416
1676376000000|2023-02-14 12:00:00|1857.49|1857.19|1860.39|1859.89|1861.88|1861.49|1856.67|1856.28|5881
1676379600000|2023-02-14 13:00:00|1860.36|1860.06|1862.67|1862.37|1870.97|1870.47|1850.69|1850.19|12641
1676383200000|2023-02-14 14:00:00|1862.74|1862.44|1856.49|1856.19|1866.56|1866.2|1843.5|1843.2|21954
1676386800000|2023-02-14 15:00:00|1856.55|1856.25|1852.52|1852.22|1865.91|1865.61|1850.15|1849.85|18638
1676390400000|2023-02-14 16:00:00|1852.55|1852.25|1849.81|1849.51|1854.93|1854.63|1844.07|1843.77|16459
1676394000000|2023-02-14 17:00:00|1849.8|1849.5|1850|1849.7|1851.6|1851.3|1846.59|1846.22|11269
1676397600000|2023-02-14 18:00:00|1849.99|1849.69|1853.98|1853.48|1859.11|1858.75|1849.79|1849.45|11402
1676401200000|2023-02-14 19:00:00|1853.96|1853.46|1855.7|1855.4|1856.41|1856.09|1851.63|1851.21|8041
1676404800000|2023-02-14 20:00:00|1855.68|1855.38|1856.16|1855.86|1856.5|1856.2|1854.03|1853.73|6982
1676408400000|2023-02-14 21:00:00|1856.15|1855.85|1854.43|1853.93|1856.15|1855.85|1854.03|1853.63|2034
1676415600000|2023-02-14 23:00:00|1854.55|1854.05|1855.23|1854.73|1855.53|1855.23|1853.83|1853.33|2606
1676419200000|2023-02-15 00:00:00|1855.27|1854.77|1856.15|1855.65|1856.19|1855.81|1853.83|1853.51|4325
1676422800000|2023-02-15 01:00:00|1856.02|1855.72|1859.18|1858.88|1859.65|1859.24|1855|1854.65|7111
1676426400000|2023-02-15 02:00:00|1859.21|1858.91|1852.46|1852.16|1860.34|1860.03|1852.16|1851.83|7270
1676430000000|2023-02-15 03:00:00|1852.45|1852.15|1848.63|1848.13|1852.53|1852.15|1847.74|1847.36|6830
1676433600000|2023-02-15 04:00:00|1848.62|1848.12|1848.09|1847.59|1849.17|1848.78|1846.75|1846.37|4707
1676437200000|2023-02-15 05:00:00|1848.08|1847.58|1846.63|1846.33|1848.13|1847.72|1845.43|1845.06|5674
1676440800000|2023-02-15 06:00:00|1846.64|1846.34|1843.81|1843.51|1846.92|1846.45|1842.24|1841.83|8207
1676444400000|2023-02-15 07:00:00|1843.76|1843.46|1835.88|1835.58|1844.94|1844.59|1835.32|1834.93|11347
1676448000000|2023-02-15 08:00:00|1835.87|1835.57|1833.93|1833.63|1836.49|1836.15|1832.05|1831.75|11946
1676451600000|2023-02-15 09:00:00|1833.83|1833.53|1835.96|1835.66|1837.95|1837.65|1832.96|1832.56|8633
1676455200000|2023-02-15 10:00:00|1835.86|1835.56|1835.58|1835.08|1837.89|1837.52|1833.87|1833.48|7564
1676458800000|2023-02-15 11:00:00|1835.59|1835.09|1835.27|1834.77|1836.1|1835.73|1833.52|1833.16|6441
1676462400000|2023-02-15 12:00:00|1835.28|1834.78|1836.07|1835.57|1837.27|1836.97|1834.3|1833.92|7204
1676466000000|2023-02-15 13:00:00|1836.06|1835.56|1835.02|1834.52|1839.21|1838.83|1832.02|1831.61|15410
1676469600000|2023-02-15 14:00:00|1834.99|1834.49|1833.67|1833.37|1838.98|1838.59|1832.76|1832.44|15238
1676473200000|2023-02-15 15:00:00|1833.77|1833.47|1834.37|1834.07|1836.09|1835.79|1830.64|1830.34|13893
1676476800000|2023-02-15 16:00:00|1834.38|1834.08|1836.93|1836.63|1837.92|1837.62|1831.45|1831.09|10342
1676480400000|2023-02-15 17:00:00|1836.94|1836.64|1835.14|1834.84|1838.29|1837.97|1832.47|1832.14|8891
1676484000000|2023-02-15 18:00:00|1835.11|1834.81|1836.19|1835.69|1836.81|1836.51|1833.9|1833.6|7569
1676487600000|2023-02-15 19:00:00|1836.2|1835.7|1835.66|1835.36|1838.25|1837.86|1835.24|1834.85|5979
1676491200000|2023-02-15 20:00:00|1835.65|1835.35|1837.78|1837.48|1838.46|1838.16|1835.03|1834.73|5278
1676494800000|2023-02-15 21:00:00|1837.7|1837.4|1836.21|1835.71|1838.91|1838.6|1836.02|1835.61|3420
1676502000000|2023-02-15 23:00:00|1836.28|1835.78|1836.72|1836.22|1837.46|1837.01|1835.75|1835.45|2874
1676505600000|2023-02-16 00:00:00|1836.71|1836.21|1835.59|1835.29|1838.24|1837.77|1835.49|1835.1|5862
1676509200000|2023-02-16 01:00:00|1835.58|1835.28|1841.59|1841.29|1842.57|1842.1|1834.71|1834.26|8314
1676512800000|2023-02-16 02:00:00|1841.58|1841.28|1842.55|1842.05|1842.89|1842.5|1840.96|1840.59|6377
1676516400000|2023-02-16 03:00:00|1842.45|1842.15|1840.78|1840.28|1842.76|1842.39|1839.68|1839.21|4816
1676520000000|2023-02-16 04:00:00|1840.75|1840.25|1839.69|1839.19|1841.35|1840.96|1839.57|1839.17|3169
1676523600000|2023-02-16 05:00:00|1839.71|1839.21|1837.25|1836.95|1841.89|1841.58|1835.52|1835.22|6041
1676527200000|2023-02-16 06:00:00|1837.26|1836.96|1836.7|1836.2|1838.36|1837.98|1834.53|1834.14|6335
1676530800000|2023-02-16 07:00:00|1836.69|1836.19|1841.56|1841.26|1841.68|1841.29|1835.89|1835.59|8101
1676534400000|2023-02-16 08:00:00|1841.48|1841.18|1837.94|1837.44|1845.14|1844.74|1836.89|1836.48|10007
1676538000000|2023-02-16 09:00:00|1837.95|1837.45|1835.87|1835.37|1840.45|1840.05|1835.02|1834.72|7563
1676541600000|2023-02-16 10:00:00|1835.85|1835.35|1838.46|1837.96|1839.58|1839.18|1835.73|1835.35|5762
1676545200000|2023-02-16 11:00:00|1838.38|1838.08|1837.71|1837.21|1838.75|1838.39|1835.52|1835.16|5854
1676548800000|2023-02-16 12:00:00|1837.58|1837.28|1840.07|1839.77|1840.33|1839.98|1836.04|1835.74|6549
1676552400000|2023-02-16 13:00:00|1840.06|1839.76|1831.02|1830.72|1840.72|1840.28|1827.89|1827.59|15094
1676556000000|2023-02-16 14:00:00|1831.03|1830.73|1829.04|1828.74|1837.41|1837.07|1828.04|1827.74|15384
1676559600000|2023-02-16 15:00:00|1829.03|1828.73|1834.79|1834.49|1836.08|1835.76|1827.83|1827.46|14255
1676563200000|2023-02-16 16:00:00|1834.8|1834.5|1841.13|1840.83|1843.31|1843.01|1832.59|1832.25|12417
1676566800000|2023-02-16 17:00:00|1841.25|1840.75|1842.66|1842.36|1844.2|1843.81|1838.36|1838.06|10565
1676570400000|2023-02-16 18:00:00|1842.74|1842.24|1844.45|1843.95|1845.33|1845|1841.39|1841.06|9268
1676574000000|2023-02-16 19:00:00|1844.46|1843.96|1843.06|1842.56|1845.63|1845.23|1842.38|1841.98|6408
1676577600000|2023-02-16 20:00:00|1843.05|1842.75|1836.75|1836.45|1843.2|1842.9|1836.07|1835.74|11548
1676581200000|2023-02-16 21:00:00|1836.68|1836.38|1836.65|1836.15|1839.44|1838.98|1836.33|1835.83|3827
1676588400000|2023-02-16 23:00:00|1836.96|1836.46|1834.55|1834.25|1837.1|1836.6|1833.52|1833.06|3481
1676592000000|2023-02-17 00:00:00|1834.54|1834.24|1832.91|1832.41|1834.57|1834.27|1830.95|1830.58|5703
1676595600000|2023-02-17 01:00:00|1832.92|1832.42|1829.18|1828.88|1833.93|1833.47|1829.1|1828.72|7703
1676599200000|2023-02-17 02:00:00|1829.2|1828.9|1829.79|1829.49|1830.99|1830.49|1826.21|1825.85|6853
1676602800000|2023-02-17 03:00:00|1829.61|1829.31|1828.56|1828.06|1829.71|1829.4|1827.86|1827.44|5025
1676606400000|2023-02-17 04:00:00|1828.53|1828.03|1826.93|1826.63|1828.85|1828.44|1824.13|1823.83|4809
1676610000000|2023-02-17 05:00:00|1826.95|1826.65|1827.87|1827.37|1827.92|1827.6|1826.21|1825.83|5248
1676613600000|2023-02-17 06:00:00|1827.77|1827.47|1824.62|1824.12|1827.93|1827.52|1823.52|1823.05|6328
1676617200000|2023-02-17 07:00:00|1824.67|1824.17|1824.33|1824.03|1827.56|1827.23|1821.99|1821.59|9553
1676620800000|2023-02-17 08:00:00|1824.3|1824|1822.56|1822.26|1824.38|1824.01|1819.15|1818.72|9914
1676624400000|2023-02-17 09:00:00|1822.55|1822.25|1826.13|1825.83|1828.56|1828.06|1819.61|1819.23|9110
1676628000000|2023-02-17 10:00:00|1826.1|1825.8|1823.72|1823.42|1826.34|1825.94|1822.73|1822.34|7292
1676631600000|2023-02-17 11:00:00|1823.73|1823.43|1824.98|1824.48|1825.68|1825.24|1822.07|1821.7|6702
1676635200000|2023-02-17 12:00:00|1824.99|1824.49|1827.09|1826.59|1829.18|1828.69|1824.77|1824.36|8412
1676638800000|2023-02-17 13:00:00|1827.06|1826.56|1827.94|1827.44|1830.64|1830.28|1825.93|1825.53|11601
1676642400000|2023-02-17 14:00:00|1827.8|1827.5|1826.77|1826.47|1828.94|1828.57|1822.89|1822.45|13782
1676646000000|2023-02-17 15:00:00|1826.9|1826.4|1834.62|1834.32|1841.19|1840.89|1826.86|1826.36|17586
1676649600000|2023-02-17 16:00:00|1834.7|1834.4|1839.81|1839.51|1840.96|1840.66|1834.5|1834.15|12668
1676653200000|2023-02-17 17:00:00|1839.79|1839.49|1841.06|1840.76|1843.11|1842.61|1839.58|1839.22|10757
1676656800000|2023-02-17 18:00:00|1841.07|1840.77|1842.34|1842.04|1843.7|1843.33|1840.43|1840.13|8061
1676660400000|2023-02-17 19:00:00|1842.36|1842.06|1842.93|1842.63|1843.81|1843.45|1842.07|1841.71|6592
1676664000000|2023-02-17 20:00:00|1842.98|1842.68|1842.05|1841.75|1843.82|1843.52|1841.19|1840.89|6568
1676667600000|2023-02-17 21:00:00|1842.02|1841.72|1842.95|1842.45|1844.04|1843.12|1841.71|1840.4|2532
1676847600000|2023-02-19 23:00:00|1841.97|1841.47|1838.99|1838.49|1842.05|1841.55|1838.62|1838.24|3247
1676851200000|2023-02-20 00:00:00|1839.03|1838.53|1839.23|1838.73|1839.64|1839.25|1837.49|1837.11|4440
1676854800000|2023-02-20 01:00:00|1839.22|1838.72|1840.7|1840.2|1842.07|1841.74|1838.28|1837.86|6686
1676858400000|2023-02-20 02:00:00|1840.62|1840.12|1842.61|1842.11|1843.47|1843.05|1839.77|1839.27|5488
1676862000000|2023-02-20 03:00:00|1842.68|1842.18|1843.18|1842.68|1843.38|1842.98|1841.58|1841.27|3955
1676865600000|2023-02-20 04:00:00|1843.16|1842.66|1842.83|1842.53|1845.17|1844.69|1842.63|1842.28|3970
1676869200000|2023-02-20 05:00:00|1842.84|1842.54|1844.69|1844.39|1845.12|1844.74|1841.39|1841|4683
1676872800000|2023-02-20 06:00:00|1844.67|1844.37|1844.18|1843.88|1845.87|1845.5|1843.4|1842.97|6005
1676876400000|2023-02-20 07:00:00|1844.2|1843.9|1846.33|1845.83|1846.66|1846.21|1843.04|1842.63|6637
1676880000000|2023-02-20 08:00:00|1846.32|1845.82|1843.87|1843.57|1847.8|1847.42|1841.32|1840.95|8407
1676883600000|2023-02-20 09:00:00|1844.1|1843.8|1844.07|1843.77|1846.08|1845.69|1843.43|1843.08|5749
1676887200000|2023-02-20 10:00:00|1844.05|1843.75|1843.8|1843.3|1845.13|1844.73|1843.08|1842.67|4997
1676890800000|2023-02-20 11:00:00|1843.74|1843.44|1845.04|1844.74|1846.26|1845.93|1843.47|1843.08|4477
1676894400000|2023-02-20 12:00:00|1845.24|1844.73|1843.21|1842.71|1845.25|1844.92|1842.98|1842.61|4556
1676898000000|2023-02-20 13:00:00|1843.14|1842.84|1846.7|1846.2|1847.16|1846.76|1842.76|1842.43|7352
1676901600000|2023-02-20 14:00:00|1846.69|1846.19|1846.79|1846.29|1847.35|1846.93|1844.75|1844.43|6731
1676905200000|2023-02-20 15:00:00|1846.8|1846.3|1843.47|1843.17|1846.89|1846.48|1842.55|1842.1|5828
1676908800000|2023-02-20 16:00:00|1843.42|1843.12|1843.1|1842.6|1844.38|1844|1842.8|1842.39|3976
1676912400000|2023-02-20 17:00:00|1843.12|1842.62|1841.15|1840.65|1843.33|1842.97|1840.98|1840.54|2967
1676916000000|2023-02-20 18:00:00|1841.09|1840.59|1841.26|1840.76|1841.94|1841.44|1840.67|1840.17|1786
1676919600000|2023-02-20 19:00:00|1841.24|1840.74|1841.57|1841.07|1841.68|1841.18|1841.12|1840.62|411
1676934000000|2023-02-20 23:00:00|1842.02|1841.52|1842.08|1841.58|1843.18|1842.68|1841.75|1841.25|1549
1676937600000|2023-02-21 00:00:00|1842.06|1841.56|1841.96|1841.46|1844.1|1843.72|1840.84|1840.34|4335
1676941200000|2023-02-21 01:00:00|1841.97|1841.47|1842.6|1842.1|1843.34|1842.84|1840.36|1839.86|6441
1676944800000|2023-02-21 02:00:00|1842.61|1842.11|1841.74|1841.24|1843.73|1843.23|1841.26|1840.76|5543
1676948400000|2023-02-21 03:00:00|1841.76|1841.26|1838.78|1838.28|1842.31|1841.81|1837.42|1836.92|5081
1676952000000|2023-02-21 04:00:00|1838.76|1838.26|1839.49|1838.99|1839.55|1839.05|1837.51|1837.01|3287
1676955600000|2023-02-21 05:00:00|1839.51|1839.01|1840|1839.7|1840.08|1839.7|1837.32|1836.9|4651
1676959200000|2023-02-21 06:00:00|1839.96|1839.66|1839.08|1838.58|1840.04|1839.66|1837.9|1837.4|4210
1676962800000|2023-02-21 07:00:00|1839.12|1838.62|1835.14|1834.64|1839.14|1838.64|1833.92|1833.42|7593
1676966400000|2023-02-21 08:00:00|1835.09|1834.59|1835.1|1834.6|1836.2|1835.7|1831.43|1830.93|10695
1676970000000|2023-02-21 09:00:00|1835.06|1834.56|1835.82|1835.32|1837.08|1836.58|1832.82|1832.32|10298
1676973600000|2023-02-21 10:00:00|1835.81|1835.31|1833.57|1833.07|1836.61|1836.11|1832.44|1832.03|6788
1676977200000|2023-02-21 11:00:00|1833.54|1833.04|1834.2|1833.7|1835.68|1835.18|1832.68|1832.24|6188
1676980800000|2023-02-21 12:00:00|1834.16|1833.66|1833.54|1833.04|1834.62|1834.12|1830.54|1830.04|6894
1676984400000|2023-02-21 13:00:00|1833.53|1833.03|1837.04|1836.54|1837.42|1836.92|1833.08|1832.58|10170
1676988000000|2023-02-21 14:00:00|1837.05|1836.55|1835.37|1834.87|1844.16|1843.76|1834.3|1833.86|14438
1676991600000|2023-02-21 15:00:00|1835.31|1834.81|1839.09|1838.59|1842.61|1842.12|1834.5|1834|15628
1676995200000|2023-02-21 16:00:00|1839.12|1838.62|1833.35|1832.85|1839.83|1839.33|1833.09|1832.59|10789
1676998800000|2023-02-21 17:00:00|1833.34|1832.84|1837.15|1836.65|1837.57|1837.07|1832.44|1831.94|8170
1677002400000|2023-02-21 18:00:00|1837.05|1836.55|1833.62|1833.12|1837.78|1837.28|1831.99|1831.49|7297
1677006000000|2023-02-21 19:00:00|1833.64|1833.14|1834.41|1833.91|1834.68|1834.3|1832.32|1831.87|5684
1677009600000|2023-02-21 20:00:00|1834.38|1833.88|1834.96|1834.66|1836.82|1836.32|1834.38|1833.88|5893
1677013200000|2023-02-21 21:00:00|1834.9|1834.6|1835.23|1834.73|1835.94|1835.44|1834.64|1834.14|1876
1677020400000|2023-02-21 23:00:00|1834.93|1834.43|1835.87|1835.37|1836.43|1835.93|1834.71|1834.21|1951
1677024000000|2023-02-22 00:00:00|1835.88|1835.38|1837.28|1836.78|1837.42|1836.93|1835.28|1834.78|4420
1677027600000|2023-02-22 01:00:00|1837.17|1836.87|1836.62|1836.12|1838.74|1838.24|1835.33|1834.83|7404
1677031200000|2023-02-22 02:00:00|1836.58|1836.08|1836.33|1835.83|1837.9|1837.4|1835.65|1835.15|5137
1677034800000|2023-02-22 03:00:00|1836.22|1835.72|1836.51|1836.01|1837.49|1836.99|1835.42|1834.92|3680
1677038400000|2023-02-22 04:00:00|1836.5|1836|1836.83|1836.33|1837.2|1836.7|1835.65|1835.15|2703
1677042000000|2023-02-22 05:00:00|1836.84|1836.34|1837.28|1836.78|1837.56|1837.12|1834.84|1834.41|3718
1677045600000|2023-02-22 06:00:00|1837.29|1836.79|1835.69|1835.19|1837.39|1836.99|1835.42|1834.92|3772
1677049200000|2023-02-22 07:00:00|1835.74|1835.24|1840.19|1839.69|1840.27|1839.77|1835.28|1834.78|5956
1677052800000|2023-02-22 08:00:00|1840.2|1839.7|1835.12|1834.62|1841.49|1840.99|1833.23|1832.73|8199
1677056400000|2023-02-22 09:00:00|1835.15|1834.65|1834.29|1833.79|1836.57|1836.07|1833.21|1832.71|7321
1677060000000|2023-02-22 10:00:00|1834.28|1833.78|1833.71|1833.21|1835.02|1834.52|1832.39|1831.89|6448
1677063600000|2023-02-22 11:00:00|1833.7|1833.2|1839.21|1838.71|1840.01|1839.51|1833.49|1832.99|7070
1677067200000|2023-02-22 12:00:00|1839.22|1838.72|1841.89|1841.39|1846.35|1845.85|1838.55|1838.05|8651
1677070800000|2023-02-22 13:00:00|1841.98|1841.48|1838.93|1838.43|1842.19|1841.69|1835.37|1834.87|9545
1677074400000|2023-02-22 14:00:00|1838.94|1838.44|1836.2|1835.7|1839.39|1838.89|1834.69|1834.2|12216
1677078000000|2023-02-22 15:00:00|1836.22|1835.72|1836.39|1835.89|1838.55|1838.25|1831.55|1831.25|13472
1677081600000|2023-02-22 16:00:00|1836.35|1835.85|1833.46|1832.96|1837.41|1837.01|1832.9|1832.4|9869
1677085200000|2023-02-22 17:00:00|1833.44|1832.94|1833.53|1833.03|1834.77|1834.34|1831|1830.5|8264
1677088800000|2023-02-22 18:00:00|1833.54|1833.04|1831.18|1830.68|1834.59|1834.09|1829.63|1829.19|7486
1677092400000|2023-02-22 19:00:00|1831.17|1830.67|1825.27|1824.77|1834.1|1833.6|1824.98|1824.48|15641
1677096000000|2023-02-22 20:00:00|1825.35|1824.85|1825.07|1824.57|1827.7|1827.2|1823.84|1823.34|9608
1677099600000|2023-02-22 21:00:00|1825.05|1824.55|1825.62|1825.12|1826.75|1826.44|1824.82|1824.4|2647
1677106800000|2023-02-22 23:00:00|1825.96|1825.46|1825.46|1824.96|1826.64|1826.14|1825.13|1824.68|2837
1677110400000|2023-02-23 00:00:00|1825.45|1824.95|1824.83|1824.33|1826.04|1825.54|1823.46|1822.96|3699
1677114000000|2023-02-23 01:00:00|1824.78|1824.28|1828.05|1827.55|1829.13|1828.63|1824.78|1824.28|6284
1677117600000|2023-02-23 02:00:00|1827.99|1827.49|1830|1829.5|1830.18|1829.68|1826.63|1826.13|5463
1677121200000|2023-02-23 03:00:00|1830.01|1829.51|1828.2|1827.7|1830.81|1830.31|1827.23|1826.82|4147
1677124800000|2023-02-23 04:00:00|1828.19|1827.69|1830.21|1829.71|1830.23|1829.73|1827.78|1827.28|2718
1677128400000|2023-02-23 05:00:00|1830.12|1829.62|1829.22|1828.72|1830.16|1829.66|1827.93|1827.43|4057
1677132000000|2023-02-23 06:00:00|1829.21|1828.71|1832.43|1831.93|1834.12|1833.62|1828.9|1828.4|5936
1677135600000|2023-02-23 07:00:00|1832.42|1831.92|1830.07|1829.57|1834.07|1833.57|1829.09|1828.59|6281
1677139200000|2023-02-23 08:00:00|1830.09|1829.59|1827.01|1826.51|1830.09|1829.59|1826.89|1826.39|7137
1677142800000|2023-02-23 09:00:00|1827.07|1826.57|1826.57|1826.07|1827.76|1827.26|1825.97|1825.47|6056
1677146400000|2023-02-23 10:00:00|1826.6|1826.1|1826.84|1826.34|1827.66|1827.16|1824.62|1824.19|5626
1677150000000|2023-02-23 11:00:00|1826.81|1826.31|1826.8|1826.3|1828.3|1827.85|1824.29|1823.79|5023
1677153600000|2023-02-23 12:00:00|1826.79|1826.29|1827.17|1826.67|1828.84|1828.34|1825.1|1824.6|6145
1677157200000|2023-02-23 13:00:00|1827.18|1826.68|1825.72|1825.42|1827.8|1827.3|1817.76|1817.26|13205
1677160800000|2023-02-23 14:00:00|1825.71|1825.41|1828.35|1828.05|1830.46|1830.04|1823|1822.62|15611
1677164400000|2023-02-23 15:00:00|1828.34|1828.04|1823.92|1823.42|1828.69|1828.19|1820.52|1820.05|13795
1677168000000|2023-02-23 16:00:00|1823.71|1823.21|1820.25|1819.75|1823.73|1823.43|1818.66|1818.33|13064
1677171600000|2023-02-23 17:00:00|1820.27|1819.77|1821.57|1821.07|1822.64|1822.15|1819.17|1818.72|8749
1677175200000|2023-02-23 18:00:00|1821.53|1821.03|1823.02|1822.52|1824.03|1823.62|1819.44|1818.96|7917
1677178800000|2023-02-23 19:00:00|1823.01|1822.51|1823.29|1822.79|1824.44|1823.94|1822.82|1822.38|6041
1677182400000|2023-02-23 20:00:00|1823.3|1822.8|1823.71|1823.41|1824.45|1823.95|1822.91|1822.49|5568
1677186000000|2023-02-23 21:00:00|1823.87|1823.37|1822.57|1822.07|1823.87|1823.48|1822.37|1821.87|1893
1677193200000|2023-02-23 23:00:00|1822.81|1822.31|1823.51|1823.01|1823.84|1823.34|1822.48|1821.98|2318
1677196800000|2023-02-24 00:00:00|1823.52|1823.02|1826.75|1826.25|1826.95|1826.45|1823.3|1822.8|5886
1677200400000|2023-02-24 01:00:00|1826.76|1826.26|1826.37|1825.87|1827.5|1827|1824.42|1823.95|8686
1677204000000|2023-02-24 02:00:00|1826.36|1825.86|1825.23|1824.73|1828.13|1827.63|1824.65|1824.15|6179
1677207600000|2023-02-24 03:00:00|1825.25|1824.75|1826.06|1825.56|1827.93|1827.43|1825.11|1824.61|4183
1677211200000|2023-02-24 04:00:00|1826.05|1825.55|1825.88|1825.38|1826.76|1826.3|1825.17|1824.67|2838
1677214800000|2023-02-24 05:00:00|1825.89|1825.39|1824.93|1824.43|1826.06|1825.56|1824.37|1823.87|3779
1677218400000|2023-02-24 06:00:00|1824.94|1824.44|1824.45|1823.95|1826.07|1825.7|1823.66|1823.16|4596
1677222000000|2023-02-24 07:00:00|1824.5|1824|1822.39|1821.89|1826.65|1826.15|1822.08|1821.58|6733
1677225600000|2023-02-24 08:00:00|1822.41|1821.91|1823.23|1822.73|1825.91|1825.45|1820.07|1819.57|8480
1677229200000|2023-02-24 09:00:00|1823.22|1822.72|1821.91|1821.41|1825.81|1825.31|1821.81|1821.35|5585
1677232800000|2023-02-24 10:00:00|1821.94|1821.44|1822.58|1822.08|1824.38|1823.95|1821.35|1820.85|5050
1677236400000|2023-02-24 11:00:00|1822.57|1822.07|1819.48|1818.98|1823.39|1822.89|1817.61|1817.14|7066
1677240000000|2023-02-24 12:00:00|1819.5|1819|1817.36|1816.86|1819.53|1819.03|1815.55|1815.05|7237
1677243600000|2023-02-24 13:00:00|1817.42|1816.92|1815.81|1815.51|1818.76|1818.26|1811.92|1811.48|15365
1677247200000|2023-02-24 14:00:00|1815.95|1815.65|1813.28|1812.78|1816.15|1815.85|1809.27|1808.81|16710
1677250800000|2023-02-24 15:00:00|1813.3|1812.8|1810.89|1810.59|1815.44|1815.14|1809.8|1809.41|15319
1677254400000|2023-02-24 16:00:00|1810.92|1810.62|1812.48|1812.18|1814.38|1814.08|1809.73|1809.33|10597
1677258000000|2023-02-24 17:00:00|1812.46|1812.16|1810.13|1809.83|1812.86|1812.56|1809.57|1809.21|8642
1677261600000|2023-02-24 18:00:00|1810.21|1809.71|1810.09|1809.79|1811.49|1811.11|1809.16|1808.76|7628
1677265200000|2023-02-24 19:00:00|1810.21|1809.91|1811.21|1810.91|1811.7|1811.36|1809.88|1809.48|6240
1677268800000|2023-02-24 20:00:00|1811.15|1810.85|1811.23|1810.73|1813.74|1813.33|1810.78|1810.38|7416
1677272400000|2023-02-24 21:00:00|1811.11|1810.81|1811.34|1810.84|1812.35|1811.85|1810.93|1810.43|3137
1677452400000|2023-02-26 23:00:00|1813.22|1812.72|1812.07|1811.57|1813.56|1813.06|1811.57|1811.07|3349
1677456000000|2023-02-27 00:00:00|1812.06|1811.56|1813.77|1813.47|1814.18|1813.81|1810.62|1810.14|5954
1677459600000|2023-02-27 01:00:00|1813.75|1813.45|1814.22|1813.72|1814.5|1814.03|1812.4|1812.04|6922
1677463200000|2023-02-27 02:00:00|1814.18|1813.68|1812.04|1811.54|1814.32|1813.9|1811.68|1811.27|5155
1677466800000|2023-02-27 03:00:00|1812.05|1811.55|1808.27|1807.77|1812.46|1812.07|1806.87|1806.52|6973
1677470400000|2023-02-27 04:00:00|1808.13|1807.83|1809.48|1809.18|1810.28|1809.91|1807.3|1806.88|4096
1677474000000|2023-02-27 05:00:00|1809.55|1809.05|1808.93|1808.63|1809.89|1809.59|1807.63|1807.22|5021
1677477600000|2023-02-27 06:00:00|1808.83|1808.53|1808.25|1807.95|1812.03|1811.58|1807.91|1807.58|6288
1677481200000|2023-02-27 07:00:00|1808.17|1807.87|1810.99|1810.49|1812.57|1812.2|1807.38|1806.99|7426
1677484800000|2023-02-27 08:00:00|1811.05|1810.55|1810.43|1809.93|1814.01|1813.61|1810.32|1809.93|10145
1677488400000|2023-02-27 09:00:00|1810.42|1809.92|1808.68|1808.18|1811.43|1811|1808.57|1808.18|6751
1677492000000|2023-02-27 10:00:00|1808.65|1808.35|1810.83|1810.53|1811.72|1811.33|1808.48|1808.15|6694
1677495600000|2023-02-27 11:00:00|1810.8|1810.5|1811.66|1811.36|1812.84|1812.44|1810.47|1810.1|6457
1677499200000|2023-02-27 12:00:00|1811.68|1811.38|1811.64|1811.34|1813.62|1813.26|1810.3|1809.92|6875
1677502800000|2023-02-27 13:00:00|1811.67|1811.37|1815.41|1815.11|1816.55|1816.25|1810.36|1810.06|11472
1677506400000|2023-02-27 14:00:00|1815.38|1815.08|1818.19|1817.69|1819.06|1818.76|1814.58|1814.25|11898
1677510000000|2023-02-27 15:00:00|1818.16|1817.66|1815.6|1815.3|1820.42|1820|1814.03|1813.73|13091
1677513600000|2023-02-27 16:00:00|1815.63|1815.33|1817.13|1816.83|1817.34|1817.04|1812.81|1812.45|8858
1677517200000|2023-02-27 17:00:00|1817.14|1816.84|1818.88|1818.58|1819.26|1818.9|1816.65|1816.32|6369
1677520800000|2023-02-27 18:00:00|1819|1818.5|1819.14|1818.64|1820.39|1820.06|1816.85|1816.52|6586
1677524400000|2023-02-27 19:00:00|1819.13|1818.63|1817.6|1817.3|1820.39|1820.01|1817.23|1816.87|6359
1677528000000|2023-02-27 20:00:00|1817.62|1817.32|1817.5|1817.2|1818.31|1817.99|1816.22|1815.85|7011
1677531600000|2023-02-27 21:00:00|1817.47|1817.17|1817.37|1816.87|1817.89|1817.45|1816.69|1816.22|2014
1677538800000|2023-02-27 23:00:00|1817.31|1816.81|1817.43|1817.13|1818.06|1817.66|1817.11|1816.61|1902
1677542400000|2023-02-28 00:00:00|1817.42|1817.12|1816.84|1816.34|1818.4|1818.05|1816.35|1815.94|3647
1677546000000|2023-02-28 01:00:00|1816.85|1816.35|1817.51|1817.21|1818.45|1818.1|1815.59|1815.19|5396
1677549600000|2023-02-28 02:00:00|1817.48|1817.18|1818.13|1817.63|1819.67|1819.32|1816.78|1816.31|4792
1677553200000|2023-02-28 03:00:00|1818.16|1817.66|1815.13|1814.83|1818.21|1817.77|1814.93|1814.57|3711
1677556800000|2023-02-28 04:00:00|1815.25|1814.75|1814.74|1814.24|1815.84|1815.45|1814.09|1813.66|3043
1677560400000|2023-02-28 05:00:00|1814.72|1814.22|1813.7|1813.2|1814.89|1814.49|1812.44|1811.99|4918
1677564000000|2023-02-28 06:00:00|1813.69|1813.19|1816.05|1815.55|1817.26|1816.91|1812.87|1812.5|5449
1677567600000|2023-02-28 07:00:00|1815.95|1815.65|1810.68|1810.38|1816.17|1815.75|1810.38|1810.01|7081
1677571200000|2023-02-28 08:00:00|1810.66|1810.36|1810.89|1810.59|1812.87|1812.5|1804.97|1804.55|9845
1677574800000|2023-02-28 09:00:00|1810.91|1810.61|1810.64|1810.14|1813.3|1812.95|1809.76|1809.36|6944
1677578400000|2023-02-28 10:00:00|1810.57|1810.27|1809.19|1808.89|1812.1|1811.71|1808.27|1807.9|5778
1677582000000|2023-02-28 11:00:00|1809.18|1808.88|1809.29|1808.99|1811.13|1810.73|1808.03|1807.73|5401
1677585600000|2023-02-28 12:00:00|1809.19|1808.89|1809.52|1809.22|1810.09|1809.71|1808.03|1807.65|6060
1677589200000|2023-02-28 13:00:00|1809.6|1809.3|1814.17|1813.87|1814.44|1814.14|1807.44|1807.11|9787
1677592800000|2023-02-28 14:00:00|1814.19|1813.89|1819.1|1818.6|1819.25|1818.91|1813.23|1812.88|13353
1677596400000|2023-02-28 15:00:00|1824.07|1819.07|1824.35|1824.05|1827.02|1826.68|1821.02|1819.07|16486
1677600000000|2023-02-28 16:00:00|1824.42|1824.12|1826.85|1826.55|1828.63|1828.33|1824.3|1824|11804
1677603600000|2023-02-28 17:00:00|1826.87|1826.57|1829.5|1829.2|1831.5|1831.08|1826.62|1826.27|10704
1677607200000|2023-02-28 18:00:00|1829.52|1829.22|1828.35|1828.05|1831.11|1830.72|1828.19|1827.79|8747
1677610800000|2023-02-28 19:00:00|1828.36|1828.06|1829.2|1828.9|1830.68|1830.28|1828.15|1827.79|6892
1677614400000|2023-02-28 20:00:00|1829.19|1828.89|1826.64|1826.34|1829.64|1829.25|1826.46|1826.15|8062
1677618000000|2023-02-28 21:00:00|1826.52|1826.22|1827.26|1826.76|1829.9|1827.38|1826.51|1822.91|3450
1677625200000|2023-02-28 23:00:00|1827.03|1826.53|1825.89|1825.39|1827.7|1827.26|1825.63|1825.24|1982
1677628800000|2023-03-01 00:00:00|1825.9|1825.4|1823.78|1823.28|1825.95|1825.61|1823.27|1822.88|5358
1677632400000|2023-03-01 01:00:00|1823.79|1823.29|1829.34|1829.04|1829.76|1829.41|1823.49|1823.12|7490
1677636000000|2023-03-01 02:00:00|1829.33|1829.03|1828|1827.7|1829.61|1829.22|1827.66|1827.26|5395
1677639600000|2023-03-01 03:00:00|1828.02|1827.72|1831.3|1830.8|1831.42|1831.12|1827.71|1827.32|5235
1677643200000|2023-03-01 04:00:00|1831.29|1830.79|1830.38|1829.88|1831.91|1831.61|1830.16|1829.78|3293
1677646800000|2023-03-01 05:00:00|1830.39|1829.89|1831.42|1830.92|1833.01|1832.59|1830.15|1829.85|5183
1677650400000|2023-03-01 06:00:00|1831.43|1830.93|1835.1|1834.6|1837.07|1836.65|1831.2|1830.87|6535
1677654000000|2023-03-01 07:00:00|1835.08|1834.58|1835.87|1835.37|1836.34|1835.93|1831.57|1831.15|8210
1677657600000|2023-03-01 08:00:00|1835.88|1835.38|1836.07|1835.77|1836.22|1835.8|1832.66|1832.29|9902
1677661200000|2023-03-01 09:00:00|1836.08|1835.78|1832.02|1831.52|1838.22|1837.92|1830.58|1830.28|8091
1677664800000|2023-03-01 10:00:00|1831.94|1831.64|1835.18|1834.68|1835.29|1834.87|1831.01|1830.67|7366
1677668400000|2023-03-01 11:00:00|1835.19|1834.69|1835.61|1835.11|1838.78|1838.45|1834.65|1834.28|7478
1677672000000|2023-03-01 12:00:00|1835.62|1835.12|1840.78|1840.48|1840.88|1840.49|1834.68|1834.28|6866
1677675600000|2023-03-01 13:00:00|1840.79|1840.49|1837.55|1837.05|1841.9|1841.56|1834.07|1833.76|11116
1677679200000|2023-03-01 14:00:00|1837.56|1837.06|1842.74|1842.24|1844.78|1844.4|1837.07|1836.71|13419
1677682800000|2023-03-01 15:00:00|1842.66|1842.16|1842.27|1841.97|1844.79|1844.49|1833.67|1833.31|17519
1677686400000|2023-03-01 16:00:00|1842.26|1841.96|1841.67|1841.37|1842.46|1842.13|1837.22|1836.9|11938
1677690000000|2023-03-01 17:00:00|1841.66|1841.36|1837.41|1837.11|1841.89|1841.58|1836.85|1836.52|8727
1677693600000|2023-03-01 18:00:00|1837.42|1837.12|1838.67|1838.37|1839.42|1839.02|1836.73|1836.39|7228
1677697200000|2023-03-01 19:00:00|1838.62|1838.32|1838.5|1838.2|1839.21|1838.91|1837.61|1837.23|6464
1677700800000|2023-03-01 20:00:00|1838.57|1838.27|1837.54|1837.24|1839.28|1838.93|1837.22|1836.92|6881
1677704400000|2023-03-01 21:00:00|1837.47|1837.17|1836.85|1836.35|1837.97|1837.62|1836.61|1836.11|1864
1677711600000|2023-03-01 23:00:00|1837.29|1836.79|1836.84|1836.54|1838.97|1838.47|1836.8|1836.4|2042
1677715200000|2023-03-02 00:00:00|1836.91|1836.41|1835.88|1835.58|1838.48|1838.18|1835.74|1835.36|4026
1677718800000|2023-03-02 01:00:00|1835.89|1835.59|1833.27|1832.97|1836.36|1835.94|1831.32|1830.84|7745
1677722400000|2023-03-02 02:00:00|1833.39|1832.89|1834.78|1834.28|1836.25|1835.91|1832.87|1832.49|6033
1677726000000|2023-03-02 03:00:00|1834.79|1834.29|1833.76|1833.26|1835.24|1834.81|1832.95|1832.55|4149
1677729600000|2023-03-02 04:00:00|1833.67|1833.37|1834.62|1834.32|1835.15|1834.76|1833.5|1833.12|2565
1677733200000|2023-03-02 05:00:00|1834.63|1834.33|1833.79|1833.49|1835.08|1834.73|1832.43|1832.08|3935
1677736800000|2023-03-02 06:00:00|1833.77|1833.47|1832.55|1832.05|1833.98|1833.67|1832.1|1831.74|4379
1677740400000|2023-03-02 07:00:00|1832.57|1832.07|1831.88|1831.58|1834.12|1833.72|1830.47|1830.11|7524
1677744000000|2023-03-02 08:00:00|1831.93|1831.63|1834.28|1833.78|1835.03|1834.64|1830.21|1829.84|8913
1677747600000|2023-03-02 09:00:00|1834.17|1833.87|1832.25|1831.75|1835.48|1835.16|1831.23|1830.83|7641
1677751200000|2023-03-02 10:00:00|1832.26|1831.76|1831.84|1831.54|1832.95|1832.57|1830.67|1830.27|7494
1677754800000|2023-03-02 11:00:00|1831.86|1831.56|1836.94|1836.64|1837.54|1837.24|1831.64|1831.28|6877
1677758400000|2023-03-02 12:00:00|1836.93|1836.63|1832.81|1832.31|1837.83|1837.53|1831.28|1830.78|7712
1677762000000|2023-03-02 13:00:00|1832.75|1832.45|1832.46|1832.16|1835.11|1834.76|1830.29|1829.92|11848
1677765600000|2023-03-02 14:00:00|1832.38|1832.08|1836.84|1836.54|1838.5|1838.14|1832.21|1831.81|13910
1677769200000|2023-03-02 15:00:00|1836.82|1836.52|1836.84|1836.54|1839.22|1838.92|1834.26|1833.96|13678
1677772800000|2023-03-02 16:00:00|1836.89|1836.59|1836.3|1836|1838.89|1838.59|1836.16|1835.79|8734
1677776400000|2023-03-02 17:00:00|1836.33|1836.03|1833.89|1833.59|1836.52|1836.22|1832.47|1832.11|7741
1677780000000|2023-03-02 18:00:00|1834|1833.5|1836.19|1835.69|1837.41|1837.11|1833.02|1832.64|8334
1677783600000|2023-03-02 19:00:00|1836.16|1835.86|1835.83|1835.53|1837.15|1836.79|1835.29|1834.99|7246
1677787200000|2023-03-02 20:00:00|1835.93|1835.43|1836.32|1836.02|1838.31|1838.01|1835.13|1834.79|6740
1677790800000|2023-03-02 21:00:00|1836.3|1836|1836.12|1835.62|1836.87|1836.49|1835.54|1835.14|2407
1677798000000|2023-03-02 23:00:00|1836.09|1835.59|1838.09|1837.79|1838.46|1838.06|1836.09|1835.59|2011
1677801600000|2023-03-03 00:00:00|1838.18|1837.68|1839.76|1839.26|1840.87|1840.37|1837.97|1837.63|4479
1677805200000|2023-03-03 01:00:00|1839.75|1839.25|1839.05|1838.55|1841.79|1841.42|1838.3|1837.95|7598
1677808800000|2023-03-03 02:00:00|1838.95|1838.65|1838.98|1838.48|1841.43|1841.08|1838.57|1838.18|6125
1677812400000|2023-03-03 03:00:00|1838.97|1838.47|1839.01|1838.71|1840.28|1839.98|1838.34|1838.01|4154
1677816000000|2023-03-03 04:00:00|1839.07|1838.57|1838.63|1838.33|1839.69|1839.3|1838.23|1837.84|2378
1677819600000|2023-03-03 05:00:00|1838.62|1838.32|1839.23|1838.93|1840.24|1839.88|1838.05|1837.67|3828
1677823200000|2023-03-03 06:00:00|1839.25|1838.95|1843.63|1843.13|1844.69|1844.32|1839.08|1838.71|5320
1677826800000|2023-03-03 07:00:00|1843.57|1843.07|1843.05|1842.55|1845.05|1844.67|1842.21|1841.81|6217
1677830400000|2023-03-03 08:00:00|1843.06|1842.56|1844.5|1844.2|1845.98|1845.66|1842.91|1842.56|7186
1677834000000|2023-03-03 09:00:00|1844.42|1844.12|1846|1845.7|1847.68|1847.3|1844.42|1844.06|7787
1677837600000|2023-03-03 10:00:00|1846.21|1845.91|1847.09|1846.79|1848.1|1847.71|1845.39|1845.09|6438
1677841200000|2023-03-03 11:00:00|1847.21|1846.71|1848.68|1848.38|1849.57|1849.16|1846.51|1846.15|6569
1677844800000|2023-03-03 12:00:00|1848.7|1848.4|1846.02|1845.72|1848.98|1848.58|1844.75|1844.43|6822
1677848400000|2023-03-03 13:00:00|1845.98|1845.68|1847.21|1846.91|1848.23|1847.89|1844.98|1844.62|9401
1677852000000|2023-03-03 14:00:00|1847.2|1846.9|1843.95|1843.65|1848.48|1848.09|1842.17|1841.79|12329
1677855600000|2023-03-03 15:00:00|1843.91|1843.61|1844.84|1844.54|1845.7|1845.32|1839.24|1838.85|15095
1677859200000|2023-03-03 16:00:00|1844.97|1844.47|1848.02|1847.72|1848.56|1848.23|1844.03|1843.73|10435
1677862800000|2023-03-03 17:00:00|1848.03|1847.73|1847.6|1847.3|1848.43|1848.08|1845.98|1845.68|8075
1677866400000|2023-03-03 18:00:00|1847.56|1847.26|1850.36|1850.06|1850.43|1850.11|1846.82|1846.52|6723
1677870000000|2023-03-03 19:00:00|1850.35|1850.05|1853.64|1853.14|1854.03|1853.63|1849.21|1848.83|6738
1677873600000|2023-03-03 20:00:00|1853.62|1853.32|1855.42|1855.12|1856.6|1856.25|1852.89|1852.57|8031
1677877200000|2023-03-03 21:00:00|1855.4|1855.1|1857.01|1856.51|1857.49|1856.99|1853.96|1853.56|2480
1675638000000|2023-02-05 23:00:00|1861.75|1860.95|1865.96|1865.16|1870.48|1869.68|1861.25|1860.45|5000
1675641600000|2023-02-06 00:00:00|1865.87|1865.07|1870.17|1869.67|1870.17|1869.83|1863.97|1863.17|6262
1675645200000|2023-02-06 01:00:00|1870.15|1869.65|1873.04|1872.74|1873.74|1873.39|1864.95|1864.57|8393
1675648800000|2023-02-06 02:00:00|1872.93|1872.63|1873.8|1873.3|1876.35|1875.98|1871.89|1871.46|6876
1675652400000|2023-02-06 03:00:00|1873.79|1873.29|1876.89|1876.39|1877|1876.61|1872.55|1872.19|4937
1675656000000|2023-02-06 04:00:00|1876.79|1876.49|1878.76|1878.26|1878.95|1878.59|1876.48|1876.06|4479
1675659600000|2023-02-06 05:00:00|1878.64|1878.34|1878.27|1877.97|1878.96|1878.57|1875.4|1875.1|4981
1675663200000|2023-02-06 06:00:00|1878.34|1878.04|1876.84|1876.34|1879.08|1878.67|1876.11|1875.72|4849
1675666800000|2023-02-06 07:00:00|1876.86|1876.36|1876.15|1875.85|1877.78|1877.48|1874.57|1874.2|6693
1675670400000|2023-02-06 08:00:00|1876.17|1875.87|1878.36|1878.06|1881.54|1881.24|1875.77|1875.47|8101
1675674000000|2023-02-06 09:00:00|1878.27|1877.97|1873.46|1873.16|1878.92|1878.57|1870.33|1870.03|7945
1675677600000|2023-02-06 10:00:00|1873.47|1873.17|1872.54|1872.24|1874.39|1874.01|1871.73|1871.35|7241
1675681200000|2023-02-06 11:00:00|1872.53|1872.23|1871.82|1871.52|1872.98|1872.58|1868.45|1868.13|6095
1675684800000|2023-02-06 12:00:00|1871.71|1871.41|1872.51|1872.21|1874.33|1873.98|1871.71|1871.36|5725
1675688400000|2023-02-06 13:00:00|1872.52|1872.22|1871.82|1871.52|1873.56|1873.26|1868.59|1868.29|8740
1675692000000|2023-02-06 14:00:00|1871.84|1871.54|1874.07|1873.77|1875.94|1875.64|1870.34|1870.04|10088
1675695600000|2023-02-06 15:00:00|1874.09|1873.79|1866.17|1865.87|1874.16|1873.86|1863.27|1862.97|10649
1675699200000|2023-02-06 16:00:00|1866.2|1865.9|1866.67|1866.37|1870.22|1869.92|1865.28|1864.97|8822
1675702800000|2023-02-06 17:00:00|1866.68|1866.38|1866.3|1865.8|1867.3|1867|1863.76|1863.39|7852
1675706400000|2023-02-06 18:00:00|1866.21|1865.91|1868.38|1868.08|1868.75|1868.45|1864.51|1864.13|6384
1675710000000|2023-02-06 19:00:00|1868.43|1868.13|1865.92|1865.62|1871.55|1871.21|1865.5|1865.18|5952
1675713600000|2023-02-06 20:00:00|1865.86|1865.56|1868.54|1868.24|1869.97|1869.67|1865.44|1865.08|5931
1675717200000|2023-02-06 21:00:00|1868.75|1868.45|1867.63|1867.13|1869.77|1869.35|1867.23|1866.82|2642
1675724400000|2023-02-06 23:00:00|1867.72|1867.22|1868.74|1868.44|1868.78|1868.46|1867.21|1866.89|2130
1675728000000|2023-02-07 00:00:00|1868.86|1868.36|1870.14|1869.84|1871.21|1870.84|1868.44|1868.14|4075
1675731600000|2023-02-07 01:00:00|1870.19|1869.89|1873.85|1873.35|1873.85|1873.35|1870.11|1869.73|6703
1675735200000|2023-02-07 02:00:00|1873.83|1873.33|1874.68|1874.38|1875.42|1875.05|1871.9|1871.6|5534
1675738800000|2023-02-07 03:00:00|1874.72|1874.42|1873.1|1872.6|1875.87|1875.5|1872.9|1872.49|5594
1675742400000|2023-02-07 04:00:00|1873.07|1872.57|1873.37|1873.07|1874.92|1874.56|1871.9|1871.55|3904
1675746000000|2023-02-07 05:00:00|1873.34|1873.04|1875.22|1874.92|1875.28|1874.92|1873.03|1872.73|4784
1675749600000|2023-02-07 06:00:00|1875.21|1874.91|1874.79|1874.29|1877.18|1876.82|1873.48|1873.14|5652
1675753200000|2023-02-07 07:00:00|1874.8|1874.3|1876.43|1876.13|1876.72|1876.34|1872.95|1872.63|6494
1675756800000|2023-02-07 08:00:00|1876.45|1876.15|1872.62|1872.32|1878|1877.64|1872.03|1871.67|8739
1675760400000|2023-02-07 09:00:00|1872.61|1872.31|1873.7|1873.2|1878.29|1877.89|1871.34|1870.94|7235
1675764000000|2023-02-07 10:00:00|1873.69|1873.19|1872.13|1871.83|1875.76|1875.37|1871.99|1871.61|5900
1675767600000|2023-02-07 11:00:00|1872.15|1871.85|1867.77|1867.27|1872.52|1872.12|1866.28|1865.9|7092
1675771200000|2023-02-07 12:00:00|1867.76|1867.26|1870.75|1870.25|1873.13|1872.74|1867.71|1867.26|7046
1675774800000|2023-02-07 13:00:00|1870.76|1870.26|1870.09|1869.79|1871.27|1870.93|1865.99|1865.64|8854
1675778400000|2023-02-07 14:00:00|1870.06|1869.76|1871.11|1870.81|1872.23|1871.93|1867.78|1867.48|9218
1675782000000|2023-02-07 15:00:00|1871.1|1870.8|1879.62|1879.32|1880.08|1879.78|1866.88|1866.56|9611
1675785600000|2023-02-07 16:00:00|1879.73|1879.23|1874.74|1874.44|1880.44|1880.04|1874.42|1874.02|8954
1675789200000|2023-02-07 17:00:00|1874.71|1874.41|1880.93|1880.43|1884.66|1884.34|1870.46|1870.01|10003
1675792800000|2023-02-07 18:00:00|1880.89|1880.39|1869.51|1869.21|1883.12|1882.62|1865.19|1864.89|13281
1675796400000|2023-02-07 19:00:00|1869.53|1869.23|1871.95|1871.65|1874.84|1874.54|1869.11|1868.72|9751
1675800000000|2023-02-07 20:00:00|1872.04|1871.74|1870.48|1870.18|1872.69|1872.33|1868.26|1867.9|6705
1675803600000|2023-02-07 21:00:00|1870.43|1870.13|1873.63|1873.13|1878.31|1878|1867.63|1867.18|3572
1675810800000|2023-02-07 23:00:00|1873.7|1873.2|1873.28|1872.78|1874.3|1873.8|1871.63|1871.23|2131
1675814400000|2023-02-08 00:00:00|1873.27|1872.77|1877|1876.5|1877.1|1876.61|1872.83|1872.33|4226
1675818000000|2023-02-08 01:00:00|1876.92|1876.62|1876.25|1875.95|1878.72|1878.35|1875.28|1874.89|6426
1675821600000|2023-02-08 02:00:00|1876.22|1875.92|1877.18|1876.88|1877.28|1876.88|1874.51|1874.11|4992
1675825200000|2023-02-08 03:00:00|1877.17|1876.87|1876.6|1876.3|1877.99|1877.57|1875.98|1875.55|3556
1675828800000|2023-02-08 04:00:00|1876.58|1876.28|1877.36|1876.86|1878.56|1878.26|1876.23|1875.91|3042
1675832400000|2023-02-08 05:00:00|1877.34|1876.84|1877.25|1876.75|1877.64|1877.22|1875.19|1874.85|3517
1675836000000|2023-02-08 06:00:00|1877.14|1876.84|1876.43|1876.13|1878.82|1878.42|1876.43|1875.99|4294
1675839600000|2023-02-08 07:00:00|1876.45|1876.15|1886.58|1886.28|1886.58|1886.28|1873.49|1873.14|7194
1675843200000|2023-02-08 08:00:00|1886.48|1886.18|1884.15|1883.85|1886.48|1886.18|1879.76|1879.38|8526
1675846800000|2023-02-08 09:00:00|1884.18|1883.88|1886.23|1885.93|1886.3|1886|1882.8|1882.41|7065
1675850400000|2023-02-08 10:00:00|1886.25|1885.95|1881.05|1880.55|1886.25|1885.95|1878.85|1878.49|6020
1675854000000|2023-02-08 11:00:00|1880.96|1880.66|1880.53|1880.03|1883.02|1882.62|1879.46|1879.15|5616
1675857600000|2023-02-08 12:00:00|1880.56|1880.06|1879.96|1879.66|1883.87|1883.5|1878.59|1878.26|6053
1675861200000|2023-02-08 13:00:00|1880.01|1879.71|1877.95|1877.65|1880.01|1879.71|1872.87|1872.51|8260
1675864800000|2023-02-08 14:00:00|1877.92|1877.62|1873.68|1873.38|1883.39|1883.03|1869.28|1868.98|10328
1675868400000|2023-02-08 15:00:00|1873.52|1873.22|1874.13|1873.83|1874.89|1874.58|1870.07|1869.75|10512
1675872000000|2023-02-08 16:00:00|1874.25|1873.75|1875.69|1875.39|1879.13|1878.82|1872.51|1872.21|8797
1675875600000|2023-02-08 17:00:00|1875.68|1875.38|1875.95|1875.65|1877.64|1877.25|1873.97|1873.59|7234
1675879200000|2023-02-08 18:00:00|1875.93|1875.63|1878.17|1877.87|1880.18|1879.78|1875.77|1875.38|8173
1675882800000|2023-02-08 19:00:00|1878.19|1877.89|1876.52|1876.02|1878.79|1878.41|1876.02|1875.62|6035
1675886400000|2023-02-08 20:00:00|1876.54|1876.04|1875.43|1875.13|1876.59|1876.21|1873.99|1873.69|5784
1675890000000|2023-02-08 21:00:00|1875.45|1875.15|1875.77|1875.27|1876.41|1876.03|1875.25|1874.84|2058
1675897200000|2023-02-08 23:00:00|1876.02|1875.52|1875.33|1874.83|1876.58|1875.92|1874.48|1872.55|2539
1675900800000|2023-02-09 00:00:00|1875.31|1874.81|1874.59|1874.29|1875.86|1875.41|1873.93|1873.52|3478
1675904400000|2023-02-09 01:00:00|1874.61|1874.31|1877.27|1876.77|1877.27|1876.86|1872.27|1871.9|5992
1675908000000|2023-02-09 02:00:00|1877.24|1876.74|1879.39|1879.09|1880.6|1880.26|1877.03|1876.53|4698
1675911600000|2023-02-09 03:00:00|1879.37|1879.07|1878.99|1878.49|1880.44|1880.05|1878.58|1878.22|3788
1675915200000|2023-02-09 04:00:00|1878.98|1878.48|1879.77|1879.27|1879.82|1879.49|1878.68|1878.28|2621
1675918800000|2023-02-09 05:00:00|1879.76|1879.26|1879.29|1878.99|1881.77|1881.39|1877.97|1877.61|4636
1675922400000|2023-02-09 06:00:00|1879.33|1879.03|1881.19|1880.69|1881.86|1881.45|1878.91|1878.55|4668
1675926000000|2023-02-09 07:00:00|1881.15|1880.65|1880.8|1880.5|1882.4|1881.95|1877.05|1876.75|6941
1675929600000|2023-02-09 08:00:00|1880.63|1880.33|1884.11|1883.61|1885.66|1885.29|1880.14|1879.76|7577
1675933200000|2023-02-09 09:00:00|1884.1|1883.6|1883.33|1883.03|1885.77|1885.43|1880.13|1879.73|6292
1675936800000|2023-02-09 10:00:00|1883.34|1883.04|1885.88|1885.58|1886.45|1886.06|1881.27|1880.89|6450
1675940400000|2023-02-09 11:00:00|1886|1885.5|1882.37|1882.07|1886.05|1885.72|1880.75|1880.38|5814
1675944000000|2023-02-09 12:00:00|1882.41|1882.11|1882.32|1882.02|1884.76|1884.46|1880.83|1880.53|5577
1675947600000|2023-02-09 13:00:00|1882.31|1882.01|1889.8|1889.5|1890|1889.69|1880.02|1879.55|8735
1675951200000|2023-02-09 14:00:00|1889.76|1889.46|1879.62|1879.32|1890.48|1890.18|1879.11|1878.75|10184
1675954800000|2023-02-09 15:00:00|1879.6|1879.3|1874.41|1874.11|1882.02|1881.72|1872.78|1872.44|10380
1675958400000|2023-02-09 16:00:00|1874.4|1874.1|1874.35|1874.05|1876.06|1875.56|1865.81|1865.51|10203
1675962000000|2023-02-09 17:00:00|1874.45|1873.95|1868.69|1868.39|1875.28|1874.98|1863.14|1862.84|7956
1675965600000|2023-02-09 18:00:00|1868.58|1868.28|1866.5|1866.2|1869.82|1869.52|1865.31|1865.01|7909
1675969200000|2023-02-09 19:00:00|1866.49|1866.19|1862.14|1861.84|1869.81|1869.51|1860.1|1859.7|8077
1675972800000|2023-02-09 20:00:00|1862.16|1861.86|1860.95|1860.65|1862.74|1862.34|1859.16|1858.78|7264
1675976400000|2023-02-09 21:00:00|1861.07|1860.57|1862.08|1861.58|1862.69|1862.19|1860.52|1860.2|2838
1675983600000|2023-02-09 23:00:00|1862.94|1862.64|1862.69|1862.19|1863.47|1862.99|1861.48|1861.02|2289
1675987200000|2023-02-10 00:00:00|1862.68|1862.18|1863.05|1862.75|1863.05|1862.75|1860.16|1859.71|4384
1675990800000|2023-02-10 01:00:00|1863.06|1862.76|1862.51|1862.01|1865.67|1865.37|1859.29|1858.9|6601
1675994400000|2023-02-10 02:00:00|1862.5|1862|1860.27|1859.77|1863.7|1863.29|1860.03|1859.73|4800
1675998000000|2023-02-10 03:00:00|1860.23|1859.73|1855.66|1855.16|1861.26|1860.85|1855.44|1855.14|5544
1676001600000|2023-02-10 04:00:00|1855.67|1855.17|1854.3|1853.8|1855.96|1855.66|1854.14|1853.76|4053
1676005200000|2023-02-10 05:00:00|1854.29|1853.79|1860.41|1859.91|1860.55|1860.13|1852.95|1852.57|5674
1676008800000|2023-02-10 06:00:00|1860.35|1860.05|1859.72|1859.22|1861.98|1861.58|1858.11|1857.67|5489
1676012400000|2023-02-10 07:00:00|1859.71|1859.21|1866.36|1866.06|1867.34|1866.93|1857.85|1857.45|9016
1676016000000|2023-02-10 08:00:00|1866.49|1866.19|1867.96|1867.66|1872.37|1872.07|1866.11|1865.81|9690
1676019600000|2023-02-10 09:00:00|1867.91|1867.61|1864.47|1863.97|1870.2|1869.9|1861.69|1861.19|9201
1676023200000|2023-02-10 10:00:00|1864.46|1863.96|1863.3|1862.8|1865.31|1864.96|1860.75|1860.43|7106
1676026800000|2023-02-10 11:00:00|1863.16|1862.86|1864.96|1864.66|1865.15|1864.82|1860.98|1860.59|6692
1676030400000|2023-02-10 12:00:00|1864.97|1864.67|1864.13|1863.83|1865.51|1865.17|1862.94|1862.6|6464
1676034000000|2023-02-10 13:00:00|1864.21|1863.91|1867.18|1866.88|1868.84|1868.49|1861.98|1861.63|9802
1676037600000|2023-02-10 14:00:00|1867.19|1866.89|1861.96|1861.46|1868.76|1868.42|1860.41|1860.09|9650
1676041200000|2023-02-10 15:00:00|1861.97|1861.47|1860.1|1859.8|1867.01|1866.7|1859.24|1858.94|10889
1676044800000|2023-02-10 16:00:00|1860.15|1859.85|1858.41|1858.11|1861.87|1861.57|1856.59|1856.17|8447
1676048400000|2023-02-10 17:00:00|1858.38|1858.08|1861.92|1861.62|1864.15|1863.77|1857.76|1857.46|7305
1676052000000|2023-02-10 18:00:00|1861.94|1861.64|1862.3|1862|1864.66|1864.36|1861.38|1861.04|5843
1676055600000|2023-02-10 19:00:00|1862.26|1861.96|1863.89|1863.59|1864.92|1864.62|1861.6|1861.25|5363
1676059200000|2023-02-10 20:00:00|1863.94|1863.64|1864.58|1864.08|1865.31|1864.98|1862.9|1862.53|5037
1676062800000|2023-02-10 21:00:00|1864.55|1864.05|1865.6|1865.1|1867.7|1866.1|1863.54|1862.7|2577
1676242800000|2023-02-12 23:00:00|1864.61|1864.11|1862.93|1862.63|1865.68|1865.29|1862.88|1862.52|3245
1676246400000|2023-02-13 00:00:00|1862.96|1862.66|1863.33|1863.03|1863.89|1863.49|1860.94|1860.62|3983
1676250000000|2023-02-13 01:00:00|1863.34|1863.04|1861.66|1861.36|1864.09|1863.79|1858.33|1857.97|6527
1676253600000|2023-02-13 02:00:00|1861.76|1861.26|1861.73|1861.43|1862.74|1862.33|1860.03|1859.68|5102
1676257200000|2023-02-13 03:00:00|1861.75|1861.45|1859.04|1858.74|1862.36|1862.05|1859|1858.7|4509
1676260800000|2023-02-13 04:00:00|1859.02|1858.72|1858.04|1857.74|1859.94|1859.55|1857.98|1857.61|3199
1676264400000|2023-02-13 05:00:00|1858.08|1857.78|1859.98|1859.48|1860.65|1860.35|1857.21|1856.82|4345
1676268000000|2023-02-13 06:00:00|1859.99|1859.49|1863.09|1862.79|1866.88|1866.43|1859.55|1859.16|5793
1676271600000|2023-02-13 07:00:00|1863.1|1862.8|1864.16|1863.86|1866.14|1865.75|1862.43|1862.04|6156
1676275200000|2023-02-13 08:00:00|1864.12|1863.82|1862.67|1862.37|1864.39|1864.09|1860.28|1859.98|6719
1676278800000|2023-02-13 09:00:00|1862.68|1862.38|1857.37|1857.07|1862.8|1862.43|1854.89|1854.52|6571
1676282400000|2023-02-13 10:00:00|1857.45|1856.95|1858.84|1858.54|1859.63|1859.24|1854.33|1854.03|5421
1676286000000|2023-02-13 11:00:00|1858.88|1858.58|1862.37|1862.07|1863|1862.62|1858.88|1858.58|5385
1676289600000|2023-02-13 12:00:00|1862.47|1861.97|1860.84|1860.54|1863.31|1862.92|1859.56|1859.2|5839
1676293200000|2023-02-13 13:00:00|1860.83|1860.53|1857.15|1856.85|1862.54|1862.24|1855.78|1855.43|7241
1676296800000|2023-02-13 14:00:00|1857.12|1856.82|1857.09|1856.59|1859.54|1859.24|1853.41|1853.11|8631
1676300400000|2023-02-13 15:00:00|1857.13|1856.63|1855.48|1855.18|1858.64|1858.34|1854.82|1854.52|8490
1676304000000|2023-02-13 16:00:00|1855.46|1855.16|1851.48|1851.18|1856.13|1855.83|1850.87|1850.57|7257
1676307600000|2023-02-13 17:00:00|1851.45|1851.15|1851.75|1851.45|1853.9|1853.6|1850.84|1850.49|5352
1676311200000|2023-02-13 18:00:00|1851.77|1851.47|1855.37|1855.07|1856.09|1855.63|1850.69|1850.39|4757
1676314800000|2023-02-13 19:00:00|1855.36|1855.06|1853.02|1852.72|1855.86|1855.55|1851.51|1851.2|4009
1676318400000|2023-02-13 20:00:00|1853.03|1852.73|1854.52|1854.22|1854.76|1854.46|1851.48|1851.1|4482
1676322000000|2023-02-13 21:00:00|1854.68|1854.18|1853.88|1853.38|1854.78|1854.39|1853.11|1852.71|1733
1676329200000|2023-02-13 23:00:00|1854.16|1853.66|1854.63|1854.33|1854.95|1854.49|1853.5|1853.14|1608
1676332800000|2023-02-14 00:00:00|1854.62|1854.32|1856.44|1856.14|1857|1856.66|1854.24|1853.91|3712
1676336400000|2023-02-14 01:00:00|1856.55|1856.05|1856.78|1856.48|1856.93|1856.57|1854.64|1854.34|5326
1676340000000|2023-02-14 02:00:00|1856.77|1856.47|1857.74|1857.44|1858.9|1858.48|1855.83|1855.45|4569
1676343600000|2023-02-14 03:00:00|1857.78|1857.48|1858.38|1858.08|1858.75|1858.35|1856.48|1856.12|2904
1676347200000|2023-02-14 04:00:00|1858.42|1858.12|1858.43|1858.13|1859.39|1858.99|1857.35|1857.03|2476
1676350800000|2023-02-14 05:00:00|1858.36|1858.06|1859.57|1859.27|1859.67|1859.33|1858.02|1857.64|3211
1676354400000|2023-02-14 06:00:00|1859.56|1859.26|1862.56|1862.06|1865.2|1864.81|1858.9|1858.6|4994
1676358000000|2023-02-14 07:00:00|1862.53|1862.03|1858.94|1858.64|1864.56|1864.13|1858.17|1857.79|6295
1676361600000|2023-02-14 08:00:00|1858.98|1858.68|1860.34|1860.04|1861.84|1861.5|1858.06|1857.76|6346
1676365200000|2023-02-14 09:00:00|1860.35|1860.05|1862.84|1862.54|1864.15|1863.78|1859.69|1859.3|5752
1676368800000|2023-02-14 10:00:00|1862.92|1862.42|1859.4|1859.1|1863.34|1863.04|1859.39|1859.08|4915
1676372400000|2023-02-14 11:00:00|1859.39|1859.09|1857.48|1857.18|1859.96|1859.59|1853.93|1853.59|5416
1676376000000|2023-02-14 12:00:00|1857.49|1857.19|1860.39|1859.89|1861.88|1861.49|1856.67|1856.28|5881
1676379600000|2023-02-14 13:00:00|1860.36|1860.06|1862.67|1862.37|1870.97|1870.47|1850.69|1850.19|12641
1676383200000|2023-02-14 14:00:00|1862.74|1862.44|1856.49|1856.19|1866.56|1866.2|1843.5|1843.2|21954
1676386800000|2023-02-14 15:00:00|1856.55|1856.25|1852.52|1852.22|1865.91|1865.61|1850.15|1849.85|18638
1676390400000|2023-02-14 16:00:00|1852.55|1852.25|1849.81|1849.51|1854.93|1854.63|1844.07|1843.77|16459
1676394000000|2023-02-14 17:00:00|1849.8|1849.5|1850|1849.7|1851.6|1851.3|1846.59|1846.22|11269
1676397600000|2023-02-14 18:00:00|1849.99|1849.69|1853.98|1853.48|1859.11|1858.75|1849.79|1849.45|11402
1676401200000|2023-02-14 19:00:00|1853.96|1853.46|1855.7|1855.4|1856.41|1856.09|1851.63|1851.21|8041
1676404800000|2023-02-14 20:00:00|1855.68|1855.38|1856.16|1855.86|1856.5|1856.2|1854.03|1853.73|6982
1676408400000|2023-02-14 21:00:00|1856.15|1855.85|1854.43|1853.93|1856.15|1855.85|1854.03|1853.63|2034
1676415600000|2023-02-14 23:00:00|1854.55|1854.05|1855.23|1854.73|1855.53|1855.23|1853.83|1853.33|2606
1676419200000|2023-02-15 00:00:00|1855.27|1854.77|1856.15|1855.65|1856.19|1855.81|1853.83|1853.51|4325
1676422800000|2023-02-15 01:00:00|1856.02|1855.72|1859.18|1858.88|1859.65|1859.24|1855|1854.65|7111
1676426400000|2023-02-15 02:00:00|1859.21|1858.91|1852.46|1852.16|1860.34|1860.03|1852.16|1851.83|7270
1676430000000|2023-02-15 03:00:00|1852.45|1852.15|1848.63|1848.13|1852.53|1852.15|1847.74|1847.36|6830
1676433600000|2023-02-15 04:00:00|1848.62|1848.12|1848.09|1847.59|1849.17|1848.78|1846.75|1846.37|4707
1676437200000|2023-02-15 05:00:00|1848.08|1847.58|1846.63|1846.33|1848.13|1847.72|1845.43|1845.06|5674
1676440800000|2023-02-15 06:00:00|1846.64|1846.34|1843.81|1843.51|1846.92|1846.45|1842.24|1841.83|8207
1676444400000|2023-02-15 07:00:00|1843.76|1843.46|1835.88|1835.58|1844.94|1844.59|1835.32|1834.93|11347
1676448000000|2023-02-15 08:00:00|1835.87|1835.57|1833.93|1833.63|1836.49|1836.15|1832.05|1831.75|11946
1676451600000|2023-02-15 09:00:00|1833.83|1833.53|1835.96|1835.66|1837.95|1837.65|1832.96|1832.56|8633
1676455200000|2023-02-15 10:00:00|1835.86|1835.56|1835.58|1835.08|1837.89|1837.52|1833.87|1833.48|7564
1676458800000|2023-02-15 11:00:00|1835.59|1835.09|1835.27|1834.77|1836.1|1835.73|1833.52|1833.16|6441
1676462400000|2023-02-15 12:00:00|1835.28|1834.78|1836.07|1835.57|1837.27|1836.97|1834.3|1833.92|7204
1676466000000|2023-02-15 13:00:00|1836.06|1835.56|1835.02|1834.52|1839.21|1838.83|1832.02|1831.61|15410
1676469600000|2023-02-15 14:00:00|1834.99|1834.49|1833.67|1833.37|1838.98|1838.59|1832.76|1832.44|15238
1676473200000|2023-02-15 15:00:00|1833.77|1833.47|1834.37|1834.07|1836.09|1835.79|1830.64|1830.34|13893
1676476800000|2023-02-15 16:00:00|1834.38|1834.08|1836.93|1836.63|1837.92|1837.62|1831.45|1831.09|10342
1676480400000|2023-02-15 17:00:00|1836.94|1836.64|1835.14|1834.84|1838.29|1837.97|1832.47|1832.14|8891
1676484000000|2023-02-15 18:00:00|1835.11|1834.81|1836.19|1835.69|1836.81|1836.51|1833.9|1833.6|7569
1676487600000|2023-02-15 19:00:00|1836.2|1835.7|1835.66|1835.36|1838.25|1837.86|1835.24|1834.85|5979
1676491200000|2023-02-15 20:00:00|1835.65|1835.35|1837.78|1837.48|1838.46|1838.16|1835.03|1834.73|5278
1676494800000|2023-02-15 21:00:00|1837.7|1837.4|1836.21|1835.71|1838.91|1838.6|1836.02|1835.61|3420
1676502000000|2023-02-15 23:00:00|1836.28|1835.78|1836.72|1836.22|1837.46|1837.01|1835.75|1835.45|2874
1676505600000|2023-02-16 00:00:00|1836.71|1836.21|1835.59|1835.29|1838.24|1837.77|1835.49|1835.1|5862
1676509200000|2023-02-16 01:00:00|1835.58|1835.28|1841.59|1841.29|1842.57|1842.1|1834.71|1834.26|8314
1676512800000|2023-02-16 02:00:00|1841.58|1841.28|1842.55|1842.05|1842.89|1842.5|1840.96|1840.59|6377
1676516400000|2023-02-16 03:00:00|1842.45|1842.15|1840.78|1840.28|1842.76|1842.39|1839.68|1839.21|4816
1676520000000|2023-02-16 04:00:00|1840.75|1840.25|1839.69|1839.19|1841.35|1840.96|1839.57|1839.17|3169
1676523600000|2023-02-16 05:00:00|1839.71|1839.21|1837.25|1836.95|1841.89|1841.58|1835.52|1835.22|6041
1676527200000|2023-02-16 06:00:00|1837.26|1836.96|1836.7|1836.2|1838.36|1837.98|1834.53|1834.14|6335
1676530800000|2023-02-16 07:00:00|1836.69|1836.19|1841.56|1841.26|1841.68|1841.29|1835.89|1835.59|8101
1676534400000|2023-02-16 08:00:00|1841.48|1841.18|1837.94|1837.44|1845.14|1844.74|1836.89|1836.48|10007
1676538000000|2023-02-16 09:00:00|1837.95|1837.45|1835.87|1835.37|1840.45|1840.05|1835.02|1834.72|7563
1676541600000|2023-02-16 10:00:00|1835.85|1835.35|1838.46|1837.96|1839.58|1839.18|1835.73|1835.35|5762
1676545200000|2023-02-16 11:00:00|1838.38|1838.08|1837.71|1837.21|1838.75|1838.39|1835.52|1835.16|5854
1676548800000|2023-02-16 12:00:00|1837.58|1837.28|1840.07|1839.77|1840.33|1839.98|1836.04|1835.74|6549
1676552400000|2023-02-16 13:00:00|1840.06|1839.76|1831.02|1830.72|1840.72|1840.28|1827.89|1827.59|15094
1676556000000|2023-02-16 14:00:00|1831.03|1830.73|1829.04|1828.74|1837.41|1837.07|1828.04|1827.74|15384
1676559600000|2023-02-16 15:00:00|1829.03|1828.73|1834.79|1834.49|1836.08|1835.76|1827.83|1827.46|14255
1676563200000|2023-02-16 16:00:00|1834.8|1834.5|1841.13|1840.83|1843.31|1843.01|1832.59|1832.25|12417
1676566800000|2023-02-16 17:00:00|1841.25|1840.75|1842.66|1842.36|1844.2|1843.81|1838.36|1838.06|10565
1676570400000|2023-02-16 18:00:00|1842.74|1842.24|1844.45|1843.95|1845.33|1845|1841.39|1841.06|9268
1676574000000|2023-02-16 19:00:00|1844.46|1843.96|1843.06|1842.56|1845.63|1845.23|1842.38|1841.98|6408
1676577600000|2023-02-16 20:00:00|1843.05|1842.75|1836.75|1836.45|1843.2|1842.9|1836.07|1835.74|11548
1676581200000|2023-02-16 21:00:00|1836.68|1836.38|1836.65|1836.15|1839.44|1838.98|1836.33|1835.83|3827
1676588400000|2023-02-16 23:00:00|1836.96|1836.46|1834.55|1834.25|1837.1|1836.6|1833.52|1833.06|3481
1676592000000|2023-02-17 00:00:00|1834.54|1834.24|1832.91|1832.41|1834.57|1834.27|1830.95|1830.58|5703
1676595600000|2023-02-17 01:00:00|1832.92|1832.42|1829.18|1828.88|1833.93|1833.47|1829.1|1828.72|7703
1676599200000|2023-02-17 02:00:00|1829.2|1828.9|1829.79|1829.49|1830.99|1830.49|1826.21|1825.85|6853
1676602800000|2023-02-17 03:00:00|1829.61|1829.31|1828.56|1828.06|1829.71|1829.4|1827.86|1827.44|5025
1676606400000|2023-02-17 04:00:00|1828.53|1828.03|1826.93|1826.63|1828.85|1828.44|1824.13|1823.83|4809
1676610000000|2023-02-17 05:00:00|1826.95|1826.65|1827.87|1827.37|1827.92|1827.6|1826.21|1825.83|5248
1676613600000|2023-02-17 06:00:00|1827.77|1827.47|1824.62|1824.12|1827.93|1827.52|1823.52|1823.05|6328
1676617200000|2023-02-17 07:00:00|1824.67|1824.17|1824.33|1824.03|1827.56|1827.23|1821.99|1821.59|9553
1676620800000|2023-02-17 08:00:00|1824.3|1824|1822.56|1822.26|1824.38|1824.01|1819.15|1818.72|9914
1676624400000|2023-02-17 09:00:00|1822.55|1822.25|1826.13|1825.83|1828.56|1828.06|1819.61|1819.23|9110
1676628000000|2023-02-17 10:00:00|1826.1|1825.8|1823.72|1823.42|1826.34|1825.94|1822.73|1822.34|7292
1676631600000|2023-02-17 11:00:00|1823.73|1823.43|1824.98|1824.48|1825.68|1825.24|1822.07|1821.7|6702
1676635200000|2023-02-17 12:00:00|1824.99|1824.49|1827.09|1826.59|1829.18|1828.69|1824.77|1824.36|8412
1676638800000|2023-02-17 13:00:00|1827.06|1826.56|1827.94|1827.44|1830.64|1830.28|1825.93|1825.53|11601
1676642400000|2023-02-17 14:00:00|1827.8|1827.5|1826.77|1826.47|1828.94|1828.57|1822.89|1822.45|13782
1676646000000|2023-02-17 15:00:00|1826.9|1826.4|1834.62|1834.32|1841.19|1840.89|1826.86|1826.36|17586
1676649600000|2023-02-17 16:00:00|1834.7|1834.4|1839.81|1839.51|1840.96|1840.66|1834.5|1834.15|12668
1676653200000|2023-02-17 17:00:00|1839.79|1839.49|1841.06|1840.76|1843.11|1842.61|1839.58|1839.22|10757
1676656800000|2023-02-17 18:00:00|1841.07|1840.77|1842.34|1842.04|1843.7|1843.33|1840.43|1840.13|8061
1676660400000|2023-02-17 19:00:00|1842.36|1842.06|1842.93|1842.63|1843.81|1843.45|1842.07|1841.71|6592
1676664000000|2023-02-17 20:00:00|1842.98|1842.68|1842.05|1841.75|1843.82|1843.52|1841.19|1840.89|6568
1676667600000|2023-02-17 21:00:00|1842.02|1841.72|1842.95|1842.45|1844.04|1843.12|1841.71|1840.4|2532
1676847600000|2023-02-19 23:00:00|1841.97|1841.47|1838.99|1838.49|1842.05|1841.55|1838.62|1838.24|3247
1676851200000|2023-02-20 00:00:00|1839.03|1838.53|1839.23|1838.73|1839.64|1839.25|1837.49|1837.11|4440
1676854800000|2023-02-20 01:00:00|1839.22|1838.72|1840.7|1840.2|1842.07|1841.74|1838.28|1837.86|6686
1676858400000|2023-02-20 02:00:00|1840.62|1840.12|1842.61|1842.11|1843.47|1843.05|1839.77|1839.27|5488
1676862000000|2023-02-20 03:00:00|1842.68|1842.18|1843.18|1842.68|1843.38|1842.98|1841.58|1841.27|3955
1676865600000|2023-02-20 04:00:00|1843.16|1842.66|1842.83|1842.53|1845.17|1844.69|1842.63|1842.28|3970
1676869200000|2023-02-20 05:00:00|1842.84|1842.54|1844.69|1844.39|1845.12|1844.74|1841.39|1841|4683
1676872800000|2023-02-20 06:00:00|1844.67|1844.37|1844.18|1843.88|1845.87|1845.5|1843.4|1842.97|6005
1676876400000|2023-02-20 07:00:00|1844.2|1843.9|1846.33|1845.83|1846.66|1846.21|1843.04|1842.63|6637
1676880000000|2023-02-20 08:00:00|1846.32|1845.82|1843.87|1843.57|1847.8|1847.42|1841.32|1840.95|8407
1676883600000|2023-02-20 09:00:00|1844.1|1843.8|1844.07|1843.77|1846.08|1845.69|1843.43|1843.08|5749
1676887200000|2023-02-20 10:00:00|1844.05|1843.75|1843.8|1843.3|1845.13|1844.73|1843.08|1842.67|4997
1676890800000|2023-02-20 11:00:00|1843.74|1843.44|1845.04|1844.74|1846.26|1845.93|1843.47|1843.08|4477
1676894400000|2023-02-20 12:00:00|1845.24|1844.73|1843.21|1842.71|1845.25|1844.92|1842.98|1842.61|4556
1676898000000|2023-02-20 13:00:00|1843.14|1842.84|1846.7|1846.2|1847.16|1846.76|1842.76|1842.43|7352
1676901600000|2023-02-20 14:00:00|1846.69|1846.19|1846.79|1846.29|1847.35|1846.93|1844.75|1844.43|6731
1676905200000|2023-02-20 15:00:00|1846.8|1846.3|1843.47|1843.17|1846.89|1846.48|1842.55|1842.1|5828
1676908800000|2023-02-20 16:00:00|1843.42|1843.12|1843.1|1842.6|1844.38|1844|1842.8|1842.39|3976
1676912400000|2023-02-20 17:00:00|1843.12|1842.62|1841.15|1840.65|1843.33|1842.97|1840.98|1840.54|2967
1676916000000|2023-02-20 18:00:00|1841.09|1840.59|1841.26|1840.76|1841.94|1841.44|1840.67|1840.17|1786
1676919600000|2023-02-20 19:00:00|1841.24|1840.74|1841.57|1841.07|1841.68|1841.18|1841.12|1840.62|411
1676934000000|2023-02-20 23:00:00|1842.02|1841.52|1842.08|1841.58|1843.18|1842.68|1841.75|1841.25|1549
1676937600000|2023-02-21 00:00:00|1842.06|1841.56|1841.96|1841.46|1844.1|1843.72|1840.84|1840.34|4335
1676941200000|2023-02-21 01:00:00|1841.97|1841.47|1842.6|1842.1|1843.34|1842.84|1840.36|1839.86|6441
1676944800000|2023-02-21 02:00:00|1842.61|1842.11|1841.74|1841.24|1843.73|1843.23|1841.26|1840.76|5543
1676948400000|2023-02-21 03:00:00|1841.76|1841.26|1838.78|1838.28|1842.31|1841.81|1837.42|1836.92|5081
1676952000000|2023-02-21 04:00:00|1838.76|1838.26|1839.49|1838.99|1839.55|1839.05|1837.51|1837.01|3287
1676955600000|2023-02-21 05:00:00|1839.51|1839.01|1840|1839.7|1840.08|1839.7|1837.32|1836.9|4651
1676959200000|2023-02-21 06:00:00|1839.96|1839.66|1839.08|1838.58|1840.04|1839.66|1837.9|1837.4|4210
1676962800000|2023-02-21 07:00:00|1839.12|1838.62|1835.14|1834.64|1839.14|1838.64|1833.92|1833.42|7593
1676966400000|2023-02-21 08:00:00|1835.09|1834.59|1835.1|1834.6|1836.2|1835.7|1831.43|1830.93|10695
1676970000000|2023-02-21 09:00:00|1835.06|1834.56|1835.82|1835.32|1837.08|1836.58|1832.82|1832.32|10298
1676973600000|2023-02-21 10:00:00|1835.81|1835.31|1833.57|1833.07|1836.61|1836.11|1832.44|1832.03|6788
1676977200000|2023-02-21 11:00:00|1833.54|1833.04|1834.2|1833.7|1835.68|1835.18|1832.68|1832.24|6188
1676980800000|2023-02-21 12:00:00|1834.16|1833.66|1833.54|1833.04|1834.62|1834.12|1830.54|1830.04|6894
1676984400000|2023-02-21 13:00:00|1833.53|1833.03|1837.04|1836.54|1837.42|1836.92|1833.08|1832.58|10170
1676988000000|2023-02-21 14:00:00|1837.05|1836.55|1835.37|1834.87|1844.16|1843.76|1834.3|1833.86|14438
1676991600000|2023-02-21 15:00:00|1835.31|1834.81|1839.09|1838.59|1842.61|1842.12|1834.5|1834|15628
1676995200000|2023-02-21 16:00:00|1839.12|1838.62|1833.35|1832.85|1839.83|1839.33|1833.09|1832.59|10789
1676998800000|2023-02-21 17:00:00|1833.34|1832.84|1837.15|1836.65|1837.57|1837.07|1832.44|1831.94|8170
1677002400000|2023-02-21 18:00:00|1837.05|1836.55|1833.62|1833.12|1837.78|1837.28|1831.99|1831.49|7297
1677006000000|2023-02-21 19:00:00|1833.64|1833.14|1834.41|1833.91|1834.68|1834.3|1832.32|1831.87|5684
1677009600000|2023-02-21 20:00:00|1834.38|1833.88|1834.96|1834.66|1836.82|1836.32|1834.38|1833.88|5893
1677013200000|2023-02-21 21:00:00|1834.9|1834.6|1835.23|1834.73|1835.94|1835.44|1834.64|1834.14|1876
1677020400000|2023-02-21 23:00:00|1834.93|1834.43|1835.87|1835.37|1836.43|1835.93|1834.71|1834.21|1951
1677024000000|2023-02-22 00:00:00|1835.88|1835.38|1837.28|1836.78|1837.42|1836.93|1835.28|1834.78|4420
1677027600000|2023-02-22 01:00:00|1837.17|1836.87|1836.62|1836.12|1838.74|1838.24|1835.33|1834.83|7404
1677031200000|2023-02-22 02:00:00|1836.58|1836.08|1836.33|1835.83|1837.9|1837.4|1835.65|1835.15|5137
1677034800000|2023-02-22 03:00:00|1836.22|1835.72|1836.51|1836.01|1837.49|1836.99|1835.42|1834.92|3680
1677038400000|2023-02-22 04:00:00|1836.5|1836|1836.83|1836.33|1837.2|1836.7|1835.65|1835.15|2703
1677042000000|2023-02-22 05:00:00|1836.84|1836.34|1837.28|1836.78|1837.56|1837.12|1834.84|1834.41|3718
1677045600000|2023-02-22 06:00:00|1837.29|1836.79|1835.69|1835.19|1837.39|1836.99|1835.42|1834.92|3772
1677049200000|2023-02-22 07:00:00|1835.74|1835.24|1840.19|1839.69|1840.27|1839.77|1835.28|1834.78|5956
1677052800000|2023-02-22 08:00:00|1840.2|1839.7|1835.12|1834.62|1841.49|1840.99|1833.23|1832.73|8199
1677056400000|2023-02-22 09:00:00|1835.15|1834.65|1834.29|1833.79|1836.57|1836.07|1833.21|1832.71|7321
1677060000000|2023-02-22 10:00:00|1834.28|1833.78|1833.71|1833.21|1835.02|1834.52|1832.39|1831.89|6448
1677063600000|2023-02-22 11:00:00|1833.7|1833.2|1839.21|1838.71|1840.01|1839.51|1833.49|1832.99|7070
1677067200000|2023-02-22 12:00:00|1839.22|1838.72|1841.89|1841.39|1846.35|1845.85|1838.55|1838.05|8651
1677070800000|2023-02-22 13:00:00|1841.98|1841.48|1838.93|1838.43|1842.19|1841.69|1835.37|1834.87|9545
1677074400000|2023-02-22 14:00:00|1838.94|1838.44|1836.2|1835.7|1839.39|1838.89|1834.69|1834.2|12216
1677078000000|2023-02-22 15:00:00|1836.22|1835.72|1836.39|1835.89|1838.55|1838.25|1831.55|1831.25|13472
1677081600000|2023-02-22 16:00:00|1836.35|1835.85|1833.46|1832.96|1837.41|1837.01|1832.9|1832.4|9869
1677085200000|2023-02-22 17:00:00|1833.44|1832.94|1833.53|1833.03|1834.77|1834.34|1831|1830.5|8264
1677088800000|2023-02-22 18:00:00|1833.54|1833.04|1831.18|1830.68|1834.59|1834.09|1829.63|1829.19|7486
1677092400000|2023-02-22 19:00:00|1831.17|1830.67|1825.27|1824.77|1834.1|1833.6|1824.98|1824.48|15641
1677096000000|2023-02-22 20:00:00|1825.35|1824.85|1825.07|1824.57|1827.7|1827.2|1823.84|1823.34|9608
1677099600000|2023-02-22 21:00:00|1825.05|1824.55|1825.62|1825.12|1826.75|1826.44|1824.82|1824.4|2647
1677106800000|2023-02-22 23:00:00|1825.96|1825.46|1825.46|1824.96|1826.64|1826.14|1825.13|1824.68|2837
1677110400000|2023-02-23 00:00:00|1825.45|1824.95|1824.83|1824.33|1826.04|1825.54|1823.46|1822.96|3699
1677114000000|2023-02-23 01:00:00|1824.78|1824.28|1828.05|1827.55|1829.13|1828.63|1824.78|1824.28|6284
1677117600000|2023-02-23 02:00:00|1827.99|1827.49|1830|1829.5|1830.18|1829.68|1826.63|1826.13|5463
1677121200000|2023-02-23 03:00:00|1830.01|1829.51|1828.2|1827.7|1830.81|1830.31|1827.23|1826.82|4147
1677124800000|2023-02-23 04:00:00|1828.19|1827.69|1830.21|1829.71|1830.23|1829.73|1827.78|1827.28|2718
1677128400000|2023-02-23 05:00:00|1830.12|1829.62|1829.22|1828.72|1830.16|1829.66|1827.93|1827.43|4057
1677132000000|2023-02-23 06:00:00|1829.21|1828.71|1832.43|1831.93|1834.12|1833.62|1828.9|1828.4|5936
1677135600000|2023-02-23 07:00:00|1832.42|1831.92|1830.07|1829.57|1834.07|1833.57|1829.09|1828.59|6281
1677139200000|2023-02-23 08:00:00|1830.09|1829.59|1827.01|1826.51|1830.09|1829.59|1826.89|1826.39|7137
1677142800000|2023-02-23 09:00:00|1827.07|1826.57|1826.57|1826.07|1827.76|1827.26|1825.97|1825.47|6056
1677146400000|2023-02-23 10:00:00|1826.6|1826.1|1826.84|1826.34|1827.66|1827.16|1824.62|1824.19|5626
1677150000000|2023-02-23 11:00:00|1826.81|1826.31|1826.8|1826.3|1828.3|1827.85|1824.29|1823.79|5023
1677153600000|2023-02-23 12:00:00|1826.79|1826.29|1827.17|1826.67|1828.84|1828.34|1825.1|1824.6|6145
1677157200000|2023-02-23 13:00:00|1827.18|1826.68|1825.72|1825.42|1827.8|1827.3|1817.76|1817.26|13205
1677160800000|2023-02-23 14:00:00|1825.71|1825.41|1828.35|1828.05|1830.46|1830.04|1823|1822.62|15611
1677164400000|2023-02-23 15:00:00|1828.34|1828.04|1823.92|1823.42|1828.69|1828.19|1820.52|1820.05|13795
1677168000000|2023-02-23 16:00:00|1823.71|1823.21|1820.25|1819.75|1823.73|1823.43|1818.66|1818.33|13064
1677171600000|2023-02-23 17:00:00|1820.27|1819.77|1821.57|1821.07|1822.64|1822.15|1819.17|1818.72|8749
1677175200000|2023-02-23 18:00:00|1821.53|1821.03|1823.02|1822.52|1824.03|1823.62|1819.44|1818.96|7917
1677178800000|2023-02-23 19:00:00|1823.01|1822.51|1823.29|1822.79|1824.44|1823.94|1822.82|1822.38|6041
1677182400000|2023-02-23 20:00:00|1823.3|1822.8|1823.71|1823.41|1824.45|1823.95|1822.91|1822.49|5568
1677186000000|2023-02-23 21:00:00|1823.87|1823.37|1822.57|1822.07|1823.87|1823.48|1822.37|1821.87|1893
1677193200000|2023-02-23 23:00:00|1822.81|1822.31|1823.51|1823.01|1823.84|1823.34|1822.48|1821.98|2318
1677196800000|2023-02-24 00:00:00|1823.52|1823.02|1826.75|1826.25|1826.95|1826.45|1823.3|1822.8|5886
1677200400000|2023-02-24 01:00:00|1826.76|1826.26|1826.37|1825.87|1827.5|1827|1824.42|1823.95|8686
1677204000000|2023-02-24 02:00:00|1826.36|1825.86|1825.23|1824.73|1828.13|1827.63|1824.65|1824.15|6179
1677207600000|2023-02-24 03:00:00|1825.25|1824.75|1826.06|1825.56|1827.93|1827.43|1825.11|1824.61|4183
1677211200000|2023-02-24 04:00:00|1826.05|1825.55|1825.88|1825.38|1826.76|1826.3|1825.17|1824.67|2838
1677214800000|2023-02-24 05:00:00|1825.89|1825.39|1824.93|1824.43|1826.06|1825.56|1824.37|1823.87|3779
1677218400000|2023-02-24 06:00:00|1824.94|1824.44|1824.45|1823.95|1826.07|1825.7|1823.66|1823.16|4596
1677222000000|2023-02-24 07:00:00|1824.5|1824|1822.39|1821.89|1826.65|1826.15|1822.08|1821.58|6733
1677225600000|2023-02-24 08:00:00|1822.41|1821.91|1823.23|1822.73|1825.91|1825.45|1820.07|1819.57|8480
1677229200000|2023-02-24 09:00:00|1823.22|1822.72|1821.91|1821.41|1825.81|1825.31|1821.81|1821.35|5585
1677232800000|2023-02-24 10:00:00|1821.94|1821.44|1822.58|1822.08|1824.38|1823.95|1821.35|1820.85|5050
1677236400000|2023-02-24 11:00:00|1822.57|1822.07|1819.48|1818.98|1823.39|1822.89|1817.61|1817.14|7066
1677240000000|2023-02-24 12:00:00|1819.5|1819|1817.36|1816.86|1819.53|1819.03|1815.55|1815.05|7237
1677243600000|2023-02-24 13:00:00|1817.42|1816.92|1815.81|1815.51|1818.76|1818.26|1811.92|1811.48|15365
1677247200000|2023-02-24 14:00:00|1815.95|1815.65|1813.28|1812.78|1816.15|1815.85|1809.27|1808.81|16710
1677250800000|2023-02-24 15:00:00|1813.3|1812.8|1810.89|1810.59|1815.44|1815.14|1809.8|1809.41|15319
1677254400000|2023-02-24 16:00:00|1810.92|1810.62|1812.48|1812.18|1814.38|1814.08|1809.73|1809.33|10597
1677258000000|2023-02-24 17:00:00|1812.46|1812.16|1810.13|1809.83|1812.86|1812.56|1809.57|1809.21|8642
1677261600000|2023-02-24 18:00:00|1810.21|1809.71|1810.09|1809.79|1811.49|1811.11|1809.16|1808.76|7628
1677265200000|2023-02-24 19:00:00|1810.21|1809.91|1811.21|1810.91|1811.7|1811.36|1809.88|1809.48|6240
1677268800000|2023-02-24 20:00:00|1811.15|1810.85|1811.23|1810.73|1813.74|1813.33|1810.78|1810.38|7416
1677272400000|2023-02-24 21:00:00|1811.11|1810.81|1811.34|1810.84|1812.35|1811.85|1810.93|1810.43|3137
1677452400000|2023-02-26 23:00:00|1813.22|1812.72|1812.07|1811.57|1813.56|1813.06|1811.57|1811.07|3349
1677456000000|2023-02-27 00:00:00|1812.06|1811.56|1813.77|1813.47|1814.18|1813.81|1810.62|1810.14|5954
1677459600000|2023-02-27 01:00:00|1813.75|1813.45|1814.22|1813.72|1814.5|1814.03|1812.4|1812.04|6922
1677463200000|2023-02-27 02:00:00|1814.18|1813.68|1812.04|1811.54|1814.32|1813.9|1811.68|1811.27|5155
1677466800000|2023-02-27 03:00:00|1812.05|1811.55|1808.27|1807.77|1812.46|1812.07|1806.87|1806.52|6973
1677470400000|2023-02-27 04:00:00|1808.13|1807.83|1809.48|1809.18|1810.28|1809.91|1807.3|1806.88|4096
1677474000000|2023-02-27 05:00:00|1809.55|1809.05|1808.93|1808.63|1809.89|1809.59|1807.63|1807.22|5021
1677477600000|2023-02-27 06:00:00|1808.83|1808.53|1808.25|1807.95|1812.03|1811.58|1807.91|1807.58|6288
1677481200000|2023-02-27 07:00:00|1808.17|1807.87|1810.99|1810.49|1812.57|1812.2|1807.38|1806.99|7426
1677484800000|2023-02-27 08:00:00|1811.05|1810.55|1810.43|1809.93|1814.01|1813.61|1810.32|1809.93|10145
1677488400000|2023-02-27 09:00:00|1810.42|1809.92|1808.68|1808.18|1811.43|1811|1808.57|1808.18|6751
1677492000000|2023-02-27 10:00:00|1808.65|1808.35|1810.83|1810.53|1811.72|1811.33|1808.48|1808.15|6694
1677495600000|2023-02-27 11:00:00|1810.8|1810.5|1811.66|1811.36|1812.84|1812.44|1810.47|1810.1|6457
1677499200000|2023-02-27 12:00:00|1811.68|1811.38|1811.64|1811.34|1813.62|1813.26|1810.3|1809.92|6875
1677502800000|2023-02-27 13:00:00|1811.67|1811.37|1815.41|1815.11|1816.55|1816.25|1810.36|1810.06|11472
1677506400000|2023-02-27 14:00:00|1815.38|1815.08|1818.19|1817.69|1819.06|1818.76|1814.58|1814.25|11898
1677510000000|2023-02-27 15:00:00|1818.16|1817.66|1815.6|1815.3|1820.42|1820|1814.03|1813.73|13091
1677513600000|2023-02-27 16:00:00|1815.63|1815.33|1817.13|1816.83|1817.34|1817.04|1812.81|1812.45|8858
1677517200000|2023-02-27 17:00:00|1817.14|1816.84|1818.88|1818.58|1819.26|1818.9|1816.65|1816.32|6369
1677520800000|2023-02-27 18:00:00|1819|1818.5|1819.14|1818.64|1820.39|1820.06|1816.85|1816.52|6586
1677524400000|2023-02-27 19:00:00|1819.13|1818.63|1817.6|1817.3|1820.39|1820.01|1817.23|1816.87|6359
1677528000000|2023-02-27 20:00:00|1817.62|1817.32|1817.5|1817.2|1818.31|1817.99|1816.22|1815.85|7011
1677531600000|2023-02-27 21:00:00|1817.47|1817.17|1817.37|1816.87|1817.89|1817.45|1816.69|1816.22|2014
1677538800000|2023-02-27 23:00:00|1817.31|1816.81|1817.43|1817.13|1818.06|1817.66|1817.11|1816.61|1902
1677542400000|2023-02-28 00:00:00|1817.42|1817.12|1816.84|1816.34|1818.4|1818.05|1816.35|1815.94|3647
1677546000000|2023-02-28 01:00:00|1816.85|1816.35|1817.51|1817.21|1818.45|1818.1|1815.59|1815.19|5396
1677549600000|2023-02-28 02:00:00|1817.48|1817.18|1818.13|1817.63|1819.67|1819.32|1816.78|1816.31|4792
1677553200000|2023-02-28 03:00:00|1818.16|1817.66|1815.13|1814.83|1818.21|1817.77|1814.93|1814.57|3711
1677556800000|2023-02-28 04:00:00|1815.25|1814.75|1814.74|1814.24|1815.84|1815.45|1814.09|1813.66|3043
1677560400000|2023-02-28 05:00:00|1814.72|1814.22|1813.7|1813.2|1814.89|1814.49|1812.44|1811.99|4918
1677564000000|2023-02-28 06:00:00|1813.69|1813.19|1816.05|1815.55|1817.26|1816.91|1812.87|1812.5|5449
1677567600000|2023-02-28 07:00:00|1815.95|1815.65|1810.68|1810.38|1816.17|1815.75|1810.38|1810.01|7081
1677571200000|2023-02-28 08:00:00|1810.66|1810.36|1810.89|1810.59|1812.87|1812.5|1804.97|1804.55|9845
1677574800000|2023-02-28 09:00:00|1810.91|1810.61|1810.64|1810.14|1813.3|1812.95|1809.76|1809.36|6944
1677578400000|2023-02-28 10:00:00|1810.57|1810.27|1809.19|1808.89|1812.1|1811.71|1808.27|1807.9|5778
1677582000000|2023-02-28 11:00:00|1809.18|1808.88|1809.29|1808.99|1811.13|1810.73|1808.03|1807.73|5401
1677585600000|2023-02-28 12:00:00|1809.19|1808.89|1809.52|1809.22|1810.09|1809.71|1808.03|1807.65|6060
1677589200000|2023-02-28 13:00:00|1809.6|1809.3|1814.17|1813.87|1814.44|1814.14|1807.44|1807.11|9787
1677592800000|2023-02-28 14:00:00|1814.19|1813.89|1819.1|1818.6|1819.25|1818.91|1813.23|1812.88|13353
1677596400000|2023-02-28 15:00:00|1824.07|1819.07|1824.35|1824.05|1827.02|1826.68|1821.02|1819.07|16486
1677600000000|2023-02-28 16:00:00|1824.42|1824.12|1826.85|1826.55|1828.63|1828.33|1824.3|1824|11804
1677603600000|2023-02-28 17:00:00|1826.87|1826.57|1829.5|1829.2|1831.5|1831.08|1826.62|1826.27|10704
1677607200000|2023-02-28 18:00:00|1829.52|1829.22|1828.35|1828.05|1831.11|1830.72|1828.19|1827.79|8747
1677610800000|2023-02-28 19:00:00|1828.36|1828.06|1829.2|1828.9|1830.68|1830.28|1828.15|1827.79|6892
1677614400000|2023-02-28 20:00:00|1829.19|1828.89|1826.64|1826.34|1829.64|1829.25|1826.46|1826.15|8062
1677618000000|2023-02-28 21:00:00|1826.52|1826.22|1827.26|1826.76|1829.9|1827.38|1826.51|1822.91|3450
1677625200000|2023-02-28 23:00:00|1827.03|1826.53|1825.89|1825.39|1827.7|1827.26|1825.63|1825.24|1982
1677628800000|2023-03-01 00:00:00|1825.9|1825.4|1823.78|1823.28|1825.95|1825.61|1823.27|1822.88|5358
1677632400000|2023-03-01 01:00:00|1823.79|1823.29|1829.34|1829.04|1829.76|1829.41|1823.49|1823.12|7490
1677636000000|2023-03-01 02:00:00|1829.33|1829.03|1828|1827.7|1829.61|1829.22|1827.66|1827.26|5395
1677639600000|2023-03-01 03:00:00|1828.02|1827.72|1831.3|1830.8|1831.42|1831.12|1827.71|1827.32|5235
1677643200000|2023-03-01 04:00:00|1831.29|1830.79|1830.38|1829.88|1831.91|1831.61|1830.16|1829.78|3293
1677646800000|2023-03-01 05:00:00|1830.39|1829.89|1831.42|1830.92|1833.01|1832.59|1830.15|1829.85|5183
1677650400000|2023-03-01 06:00:00|1831.43|1830.93|1835.1|1834.6|1837.07|1836.65|1831.2|1830.87|6535
1677654000000|2023-03-01 07:00:00|1835.08|1834.58|1835.87|1835.37|1836.34|1835.93|1831.57|1831.15|8210
1677657600000|2023-03-01 08:00:00|1835.88|1835.38|1836.07|1835.77|1836.22|1835.8|1832.66|1832.29|9902
1677661200000|2023-03-01 09:00:00|1836.08|1835.78|1832.02|1831.52|1838.22|1837.92|1830.58|1830.28|8091
1677664800000|2023-03-01 10:00:00|1831.94|1831.64|1835.18|1834.68|1835.29|1834.87|1831.01|1830.67|7366
1677668400000|2023-03-01 11:00:00|1835.19|1834.69|1835.61|1835.11|1838.78|1838.45|1834.65|1834.28|7478
1677672000000|2023-03-01 12:00:00|1835.62|1835.12|1840.78|1840.48|1840.88|1840.49|1834.68|1834.28|6866
1677675600000|2023-03-01 13:00:00|1840.79|1840.49|1837.55|1837.05|1841.9|1841.56|1834.07|1833.76|11116
1677679200000|2023-03-01 14:00:00|1837.56|1837.06|1842.74|1842.24|1844.78|1844.4|1837.07|1836.71|13419
1677682800000|2023-03-01 15:00:00|1842.66|1842.16|1842.27|1841.97|1844.79|1844.49|1833.67|1833.31|17519
1677686400000|2023-03-01 16:00:00|1842.26|1841.96|1841.67|1841.37|1842.46|1842.13|1837.22|1836.9|11938
1677690000000|2023-03-01 17:00:00|1841.66|1841.36|1837.41|1837.11|1841.89|1841.58|1836.85|1836.52|8727
1677693600000|2023-03-01 18:00:00|1837.42|1837.12|1838.67|1838.37|1839.42|1839.02|1836.73|1836.39|7228
1677697200000|2023-03-01 19:00:00|1838.62|1838.32|1838.5|1838.2|1839.21|1838.91|1837.61|1837.23|6464
1677700800000|2023-03-01 20:00:00|1838.57|1838.27|1837.54|1837.24|1839.28|1838.93|1837.22|1836.92|6881
1677704400000|2023-03-01 21:00:00|1837.47|1837.17|1836.85|1836.35|1837.97|1837.62|1836.61|1836.11|1864
1677711600000|2023-03-01 23:00:00|1837.29|1836.79|1836.84|1836.54|1838.97|1838.47|1836.8|1836.4|2042
1677715200000|2023-03-02 00:00:00|1836.91|1836.41|1835.88|1835.58|1838.48|1838.18|1835.74|1835.36|4026
1677718800000|2023-03-02 01:00:00|1835.89|1835.59|1833.27|1832.97|1836.36|1835.94|1831.32|1830.84|7745
1677722400000|2023-03-02 02:00:00|1833.39|1832.89|1834.78|1834.28|1836.25|1835.91|1832.87|1832.49|6033
1677726000000|2023-03-02 03:00:00|1834.79|1834.29|1833.76|1833.26|1835.24|1834.81|1832.95|1832.55|4149
1677729600000|2023-03-02 04:00:00|1833.67|1833.37|1834.62|1834.32|1835.15|1834.76|1833.5|1833.12|2565
1677733200000|2023-03-02 05:00:00|1834.63|1834.33|1833.79|1833.49|1835.08|1834.73|1832.43|1832.08|3935
1677736800000|2023-03-02 06:00:00|1833.77|1833.47|1832.55|1832.05|1833.98|1833.67|1832.1|1831.74|4379
1677740400000|2023-03-02 07:00:00|1832.57|1832.07|1831.88|1831.58|1834.12|1833.72|1830.47|1830.11|7524
1677744000000|2023-03-02 08:00:00|1831.93|1831.63|1834.28|1833.78|1835.03|1834.64|1830.21|1829.84|8913
1677747600000|2023-03-02 09:00:00|1834.17|1833.87|1832.25|1831.75|1835.48|1835.16|1831.23|1830.83|7641
1677751200000|2023-03-02 10:00:00|1832.26|1831.76|1831.84|1831.54|1832.95|1832.57|1830.67|1830.27|7494
1677754800000|2023-03-02 11:00:00|1831.86|1831.56|1836.94|1836.64|1837.54|1837.24|1831.64|1831.28|6877
1677758400000|2023-03-02 12:00:00|1836.93|1836.63|1832.81|1832.31|1837.83|1837.53|1831.28|1830.78|7712
1677762000000|2023-03-02 13:00:00|1832.75|1832.45|1832.46|1832.16|1835.11|1834.76|1830.29|1829.92|11848
1677765600000|2023-03-02 14:00:00|1832.38|1832.08|1836.84|1836.54|1838.5|1838.14|1832.21|1831.81|13910
1677769200000|2023-03-02 15:00:00|1836.82|1836.52|1836.84|1836.54|1839.22|1838.92|1834.26|1833.96|13678
1677772800000|2023-03-02 16:00:00|1836.89|1836.59|1836.3|1836|1838.89|1838.59|1836.16|1835.79|8734
1677776400000|2023-03-02 17:00:00|1836.33|1836.03|1833.89|1833.59|1836.52|1836.22|1832.47|1832.11|7741
1677780000000|2023-03-02 18:00:00|1834|1833.5|1836.19|1835.69|1837.41|1837.11|1833.02|1832.64|8334
1677783600000|2023-03-02 19:00:00|1836.16|1835.86|1835.83|1835.53|1837.15|1836.79|1835.29|1834.99|7246
1677787200000|2023-03-02 20:00:00|1835.93|1835.43|1836.32|1836.02|1838.31|1838.01|1835.13|1834.79|6740
1677790800000|2023-03-02 21:00:00|1836.3|1836|1836.12|1835.62|1836.87|1836.49|1835.54|1835.14|2407
1677798000000|2023-03-02 23:00:00|1836.09|1835.59|1838.09|1837.79|1838.46|1838.06|1836.09|1835.59|2011
1677801600000|2023-03-03 00:00:00|1838.18|1837.68|1839.76|1839.26|1840.87|1840.37|1837.97|1837.63|4479
1677805200000|2023-03-03 01:00:00|1839.75|1839.25|1839.05|1838.55|1841.79|1841.42|1838.3|1837.95|7598
1677808800000|2023-03-03 02:00:00|1838.95|1838.65|1838.98|1838.48|1841.43|1841.08|1838.57|1838.18|6125
1677812400000|2023-03-03 03:00:00|1838.97|1838.47|1839.01|1838.71|1840.28|1839.98|1838.34|1838.01|4154
1677816000000|2023-03-03 04:00:00|1839.07|1838.57|1838.63|1838.33|1839.69|1839.3|1838.23|1837.84|2378
1677819600000|2023-03-03 05:00:00|1838.62|1838.32|1839.23|1838.93|1840.24|1839.88|1838.05|1837.67|3828
1677823200000|2023-03-03 06:00:00|1839.25|1838.95|1843.63|1843.13|1844.69|1844.32|1839.08|1838.71|5320
1677826800000|2023-03-03 07:00:00|1843.57|1843.07|1843.05|1842.55|1845.05|1844.67|1842.21|1841.81|6217
1677830400000|2023-03-03 08:00:00|1843.06|1842.56|1844.5|1844.2|1845.98|1845.66|1842.91|1842.56|7186
1677834000000|2023-03-03 09:00:00|1844.42|1844.12|1846|1845.7|1847.68|1847.3|1844.42|1844.06|7787
1677837600000|2023-03-03 10:00:00|1846.21|1845.91|1847.09|1846.79|1848.1|1847.71|1845.39|1845.09|6438
1677841200000|2023-03-03 11:00:00|1847.21|1846.71|1848.68|1848.38|1849.57|1849.16|1846.51|1846.15|6569
1677844800000|2023-03-03 12:00:00|1848.7|1848.4|1846.02|1845.72|1848.98|1848.58|1844.75|1844.43|6822
1677848400000|2023-03-03 13:00:00|1845.98|1845.68|1847.21|1846.91|1848.23|1847.89|1844.98|1844.62|9401
1677852000000|2023-03-03 14:00:00|1847.2|1846.9|1843.95|1843.65|1848.48|1848.09|1842.17|1841.79|12329
1677855600000|2023-03-03 15:00:00|1843.91|1843.61|1844.84|1844.54|1845.7|1845.32|1839.24|1838.85|15095
1677859200000|2023-03-03 16:00:00|1844.97|1844.47|1848.02|1847.72|1848.56|1848.23|1844.03|1843.73|10435
1677862800000|2023-03-03 17:00:00|1848.03|1847.73|1847.6|1847.3|1848.43|1848.08|1845.98|1845.68|8075
1677866400000|2023-03-03 18:00:00|1847.56|1847.26|1850.36|1850.06|1850.43|1850.11|1846.82|1846.52|6723
1677870000000|2023-03-03 19:00:00|1850.35|1850.05|1853.64|1853.14|1854.03|1853.63|1849.21|1848.83|6738
1677873600000|2023-03-03 20:00:00|1853.62|1853.32|1855.42|1855.12|1856.6|1856.25|1852.89|1852.57|8031
1677877200000|2023-03-03 21:00:00|1855.4|1855.1|1857.01|1856.51|1857.49|1856.99|1853.96|1853.56|2480
1678057200000|2023-03-05 23:00:00|1854.76|1854.26|1852.66|1852.16|1855.12|1854.62|1852.38|1852.05|2930
1678060800000|2023-03-06 00:00:00|1852.67|1852.17|1852.42|1852.12|1854.47|1854.08|1851.63|1851.23|4701
1678064400000|2023-03-06 01:00:00|1852.52|1852.02|1852.87|1852.57|1854.01|1853.63|1850.97|1850.67|7104
1678068000000|2023-03-06 02:00:00|1852.84|1852.54|1854|1853.7|1855.05|1854.66|1851.25|1850.89|5901
1678071600000|2023-03-06 03:00:00|1854.01|1853.71|1855.2|1854.9|1856.15|1855.74|1853.58|1853.19|5050
1678075200000|2023-03-06 04:00:00|1855.21|1854.91|1854.21|1853.91|1856.78|1856.37|1854.07|1853.71|3841
1678078800000|2023-03-06 05:00:00|1854.18|1853.88|1854.58|1854.08|1855.75|1855.31|1853.66|1853.34|4372
1678082400000|2023-03-06 06:00:00|1854.59|1854.09|1853.79|1853.29|1855.75|1855.37|1853.2|1852.89|4546
1678086000000|2023-03-06 07:00:00|1853.73|1853.23|1856.49|1856.19|1858.59|1858.21|1853.01|1852.54|7936
1678089600000|2023-03-06 08:00:00|1856.48|1856.18|1853.74|1853.24|1857.38|1857.08|1852.71|1852.36|8833
1678093200000|2023-03-06 09:00:00|1853.65|1853.35|1851.7|1851.2|1855.26|1854.92|1850.82|1850.46|7221
1678096800000|2023-03-06 10:00:00|1851.74|1851.24|1850.44|1849.94|1853.37|1852.96|1850.15|1849.77|6425
1678100400000|2023-03-06 11:00:00|1850.45|1849.95|1848.71|1848.41|1851.18|1850.85|1847.47|1847.16|7224
1678104000000|2023-03-06 12:00:00|1848.72|1848.42|1852.46|1852.16|1852.7|1852.4|1848.29|1847.94|6276
1678107600000|2023-03-06 13:00:00|1852.51|1852.21|1851.78|1851.48|1853.52|1853.19|1850.42|1850.07|9033
1678111200000|2023-03-06 14:00:00|1851.76|1851.46|1852.09|1851.59|1854.09|1853.76|1850.79|1850.39|11792
1678114800000|2023-03-06 15:00:00|1852.14|1851.64|1851.21|1850.91|1854.26|1853.88|1849.53|1849.17|12525
1678118400000|2023-03-06 16:00:00|1851.18|1850.88|1851.84|1851.54|1852.72|1852.37|1849.59|1849.24|8999
1678122000000|2023-03-06 17:00:00|1851.91|1851.61|1850.61|1850.31|1853.08|1852.7|1848.63|1848.25|6788
1678125600000|2023-03-06 18:00:00|1850.62|1850.32|1847.28|1846.98|1850.64|1850.32|1846.65|1846.27|7000
1678129200000|2023-03-06 19:00:00|1847.27|1846.97|1846.44|1845.94|1847.44|1847.07|1845.3|1844.94|6743
1678132800000|2023-03-06 20:00:00|1846.41|1845.91|1846.81|1846.51|1847.6|1847.21|1845.83|1845.44|6520
1678136400000|2023-03-06 21:00:00|1846.71|1846.41|1847.02|1846.52|1847.5|1847.08|1846.28|1845.9|1800
1678143600000|2023-03-06 23:00:00|1846.95|1846.45|1846.57|1846.27|1847.37|1846.97|1846.21|1845.72|1833
1678147200000|2023-03-07 00:00:00|1846.56|1846.26|1846.18|1845.68|1846.66|1846.26|1844.27|1843.87|3660
1678150800000|2023-03-07 01:00:00|1846.09|1845.79|1848.07|1847.77|1848.8|1848.38|1845.09|1844.72|5936
1678154400000|2023-03-07 02:00:00|1848.09|1847.79|1849.34|1849.04|1850.79|1850.41|1847.46|1847.09|5482
1678158000000|2023-03-07 03:00:00|1849.38|1849.08|1847.81|1847.51|1849.46|1849.13|1846.76|1846.35|5164
1678161600000|2023-03-07 04:00:00|1847.79|1847.49|1847.67|1847.17|1849.08|1848.72|1847.29|1846.93|2871
1678165200000|2023-03-07 05:00:00|1847.66|1847.16|1847.68|1847.38|1849.81|1849.39|1847.17|1846.77|3803
1678168800000|2023-03-07 06:00:00|1847.69|1847.39|1847.15|1846.65|1848.77|1848.38|1847.05|1846.65|4164
1678172400000|2023-03-07 07:00:00|1847.06|1846.76|1848.76|1848.26|1851.98|1851.58|1845.63|1845.2|7124
1678176000000|2023-03-07 08:00:00|1848.67|1848.37|1846.58|1846.28|1849.99|1849.6|1846.11|1845.79|8288
1678179600000|2023-03-07 09:00:00|1846.57|1846.27|1844.03|1843.53|1847.3|1846.93|1843.56|1843.19|6911
1678183200000|2023-03-07 10:00:00|1843.97|1843.67|1843.21|1842.91|1844.54|1844.24|1842.95|1842.56|5618
1678186800000|2023-03-07 11:00:00|1843.22|1842.92|1842.29|1841.79|1844.21|1843.91|1841.15|1840.75|5581
1678190400000|2023-03-07 12:00:00|1842.18|1841.88|1839.88|1839.58|1842.2|1841.88|1839.13|1838.73|6417
1678194000000|2023-03-07 13:00:00|1839.98|1839.48|1835.63|1835.33|1840.49|1840.14|1833.62|1833.32|10539
1678197600000|2023-03-07 14:00:00|1835.66|1835.36|1831.88|1831.58|1835.75|1835.45|1830.13|1829.83|12540
1678201200000|2023-03-07 15:00:00|1832|1831.7|1818.14|1817.84|1832.07|1831.72|1815.87|1815.53|21317
1678204800000|2023-03-07 16:00:00|1818|1817.7|1820.22|1819.92|1821.3|1821|1817.01|1816.65|14338
1678208400000|2023-03-07 17:00:00|1820.29|1819.99|1817.25|1816.95|1823.38|1823.08|1817.1|1816.8|12641
1678212000000|2023-03-07 18:00:00|1817.29|1816.99|1814.71|1814.41|1818.33|1818.01|1813.11|1812.81|11159
1678215600000|2023-03-07 19:00:00|1814.73|1814.43|1814.16|1813.86|1816|1815.61|1812.92|1812.55|8443
1678219200000|2023-03-07 20:00:00|1814.14|1813.84|1814.18|1813.88|1816.25|1815.92|1814|1813.7|7054
1678222800000|2023-03-07 21:00:00|1814.2|1813.9|1813.73|1813.23|1815.2|1814.82|1813.39|1812.89|2502
1678230000000|2023-03-07 23:00:00|1814.3|1813.8|1814.25|1813.75|1814.76|1814.31|1813.45|1813.08|2413
1678233600000|2023-03-08 00:00:00|1814.17|1813.87|1813.56|1813.26|1814.46|1814.03|1812.54|1812.16|4614
1678237200000|2023-03-08 01:00:00|1813.58|1813.28|1812.54|1812.24|1814.42|1814.01|1811.59|1811.21|7623
1678240800000|2023-03-08 02:00:00|1812.51|1812.21|1811.34|1810.84|1813.24|1812.89|1810.8|1810.43|5785
1678244400000|2023-03-08 03:00:00|1811.3|1810.8|1810.12|1809.62|1811.86|1811.48|1809.6|1809.18|4561
1678248000000|2023-03-08 04:00:00|1810.11|1809.61|1811.69|1811.39|1812.03|1811.63|1810.07|1809.61|3459
1678251600000|2023-03-08 05:00:00|1811.7|1811.4|1812.32|1812.02|1813.23|1812.93|1810.62|1810.25|4904
1678255200000|2023-03-08 06:00:00|1812.31|1812.01|1814.23|1813.73|1814.23|1813.92|1811.67|1811.34|4863
1678258800000|2023-03-08 07:00:00|1814.28|1813.78|1814.43|1814.13|1815.29|1814.99|1813.12|1812.72|6857
1678262400000|2023-03-08 08:00:00|1814.39|1814.09|1813.51|1813.21|1815.49|1815.13|1813.42|1813.02|7269
1678266000000|2023-03-08 09:00:00|1813.52|1813.22|1813.95|1813.65|1815.48|1815.1|1813.12|1812.82|5936
1678269600000|2023-03-08 10:00:00|1813.96|1813.66|1814.39|1813.89|1815.1|1814.78|1812.53|1812.14|5441
1678273200000|2023-03-08 11:00:00|1814.42|1813.92|1815.27|1814.97|1816.95|1816.56|1814.11|1813.71|5781
1678276800000|2023-03-08 12:00:00|1815.31|1815.01|1815.37|1815.07|1816.15|1815.82|1813.62|1813.21|6050
1678280400000|2023-03-08 13:00:00|1815.34|1815.04|1813.87|1813.57|1815.44|1815.14|1812.39|1811.99|12560
1678284000000|2023-03-08 14:00:00|1813.86|1813.56|1820.75|1820.25|1821.82|1821.52|1813.2|1812.81|13092
1678287600000|2023-03-08 15:00:00|1820.74|1820.24|1820.86|1820.56|1824.48|1824.18|1816.29|1815.82|18537
1678291200000|2023-03-08 16:00:00|1820.9|1820.6|1817.9|1817.6|1822.1|1821.77|1817.58|1817.23|11553
1678294800000|2023-03-08 17:00:00|1817.96|1817.66|1815.93|1815.43|1818.56|1818.21|1815.43|1815.04|8251
1678298400000|2023-03-08 18:00:00|1815.84|1815.54|1814.79|1814.49|1816.45|1816.06|1813.53|1813.16|8386
1678302000000|2023-03-08 19:00:00|1814.78|1814.48|1816.45|1816.15|1816.67|1816.29|1814.61|1814.25|5826
1678305600000|2023-03-08 20:00:00|1816.46|1816.16|1813.59|1813.29|1816.64|1816.28|1813.06|1812.76|5788
1678309200000|2023-03-08 21:00:00|1813.6|1813.3|1813.98|1813.48|1814.94|1814.53|1813.34|1813.04|1772
1678316400000|2023-03-08 23:00:00|1814.26|1813.76|1815.59|1815.09|1815.72|1815.31|1814.1|1813.6|2233
1678320000000|2023-03-09 00:00:00|1815.64|1815.14|1816.17|1815.67|1816.73|1816.32|1815.01|1814.62|4108
1678323600000|2023-03-09 01:00:00|1816.2|1815.7|1812.54|1812.24|1816.83|1816.38|1812.43|1812.05|5916
1678327200000|2023-03-09 02:00:00|1812.55|1812.25|1813.28|1812.98|1814.3|1813.92|1812.16|1811.74|4640
1678330800000|2023-03-09 03:00:00|1813.29|1812.99|1813.99|1813.69|1814.31|1813.93|1812.82|1812.42|3441
1678334400000|2023-03-09 04:00:00|1813.9|1813.6|1814.55|1814.25|1814.86|1814.52|1812.91|1812.51|2224
1678338000000|2023-03-09 05:00:00|1814.54|1814.24|1815.31|1815.01|1816.34|1815.99|1814.04|1813.67|3956
1678341600000|2023-03-09 06:00:00|1815.28|1814.98|1813.59|1813.29|1815.89|1815.53|1813.29|1812.9|4465
1678345200000|2023-03-09 07:00:00|1813.57|1813.27|1815.09|1814.59|1815.87|1815.54|1812.98|1812.56|6001
1678348800000|2023-03-09 08:00:00|1815.1|1814.6|1817.34|1817.04|1819.44|1818.99|1813.9|1813.49|7672
1678352400000|2023-03-09 09:00:00|1817.33|1817.03|1817.37|1816.87|1819.35|1819.05|1816.45|1816.09|5588
1678356000000|2023-03-09 10:00:00|1817.38|1817.08|1818.35|1817.85|1818.65|1818.29|1816.87|1816.48|4517
1678359600000|2023-03-09 11:00:00|1818.36|1817.86|1818.97|1818.67|1820.67|1820.28|1818.11|1817.73|4814
1678363200000|2023-03-09 12:00:00|1818.96|1818.66|1818.23|1817.73|1819.78|1819.38|1817.43|1817.13|4889
1678366800000|2023-03-09 13:00:00|1818.08|1817.78|1825.36|1825.06|1825.64|1825.25|1815.65|1815.3|11549
1678370400000|2023-03-09 14:00:00|1825.37|1825.07|1831.61|1831.31|1832.21|1831.85|1824.16|1823.86|14797
1678374000000|2023-03-09 15:00:00|1831.6|1831.3|1828.88|1828.58|1835.86|1835.56|1828.37|1828.05|12999
1678377600000|2023-03-09 16:00:00|1828.89|1828.59|1826.18|1825.88|1830.58|1830.28|1826.03|1825.69|9738
1678381200000|2023-03-09 17:00:00|1826.19|1825.89|1829.56|1829.26|1829.79|1829.42|1825.73|1825.39|9076
1678384800000|2023-03-09 18:00:00|1829.52|1829.22|1835.23|1834.93|1835.29|1834.96|1828.46|1828.16|11194
1678388400000|2023-03-09 19:00:00|1835.2|1834.9|1830.77|1830.47|1835.25|1834.95|1830.64|1830.34|9642
1678392000000|2023-03-09 20:00:00|1830.78|1830.48|1830.81|1830.51|1831.93|1831.6|1829.22|1828.89|9631
1678395600000|2023-03-09 21:00:00|1830.8|1830.5|1831.32|1830.82|1832.48|1832.15|1830.65|1830.34|2751
1678402800000|2023-03-09 23:00:00|1831.83|1831.33|1831.88|1831.38|1832.69|1832.29|1831|1830.5|2566
1678406400000|2023-03-10 00:00:00|1831.9|1831.4|1834.3|1834|1835.13|1834.83|1831.59|1831.2|6237
1678410000000|2023-03-10 01:00:00|1834.29|1833.99|1831.23|1830.93|1834.52|1834.09|1830.32|1830.02|7965
1678413600000|2023-03-10 02:00:00|1831.26|1830.96|1829.76|1829.26|1833.49|1833.19|1828.38|1827.88|9265
1678417200000|2023-03-10 03:00:00|1829.54|1829.24|1829.53|1829.03|1830.41|1830|1828.48|1828.15|5064
1678420800000|2023-03-10 04:00:00|1829.54|1829.04|1830.09|1829.59|1830.53|1830.1|1827.92|1827.58|4576
1678424400000|2023-03-10 05:00:00|1829.95|1829.65|1831.22|1830.92|1831.63|1831.23|1828.74|1828.37|4969
1678428000000|2023-03-10 06:00:00|1831.21|1830.91|1830.98|1830.48|1833.13|1832.75|1830.41|1830.01|5235
1678431600000|2023-03-10 07:00:00|1831|1830.5|1833.75|1833.45|1835.01|1834.6|1830.87|1830.5|9199
1678435200000|2023-03-10 08:00:00|1833.72|1833.42|1835.37|1835.07|1837.57|1837.27|1832.52|1832.13|10231
1678438800000|2023-03-10 09:00:00|1835.35|1835.05|1831.81|1831.51|1837.23|1836.85|1831.81|1831.48|7765
1678442400000|2023-03-10 10:00:00|1831.82|1831.52|1833.03|1832.73|1835.34|1834.99|1831.21|1830.72|6213
1678446000000|2023-03-10 11:00:00|1833.13|1832.63|1835.16|1834.86|1837.14|1836.84|1832.44|1832.03|5483
1678449600000|2023-03-10 12:00:00|1835.15|1834.85|1836.94|1836.64|1837.52|1837.22|1833.98|1833.61|7442
1678453200000|2023-03-10 13:00:00|1836.85|1836.55|1842.74|1842.44|1845.31|1844.92|1832.02|1831.7|18759
1678456800000|2023-03-10 14:00:00|1842.66|1842.36|1858.77|1858.27|1860.67|1860.17|1840.17|1839.79|22707
1678460400000|2023-03-10 15:00:00|1858.73|1858.23|1863.27|1862.97|1867.74|1867.24|1858.04|1857.54|21676
1678464000000|2023-03-10 16:00:00|1863.29|1862.99|1855.69|1855.19|1864.28|1863.98|1854.4|1853.9|20787
1678467600000|2023-03-10 17:00:00|1855.65|1855.15|1864.55|1864.05|1865.48|1864.98|1855.27|1854.77|15754
1678471200000|2023-03-10 18:00:00|1864.57|1864.07|1863.21|1862.71|1865.76|1865.32|1861.19|1860.69|12985
1678474800000|2023-03-10 19:00:00|1863.23|1862.73|1864.07|1863.77|1865.29|1864.79|1861.19|1860.8|13486
1678478400000|2023-03-10 20:00:00|1864.09|1863.79|1870.01|1869.71|1870.31|1870.01|1863.78|1863.39|13740
1678482000000|2023-03-10 21:00:00|1870.18|1869.88|1867.33|1866.83|1870.48|1870.08|1866.66|1866.16|4648
1678658400000|2023-03-12 22:00:00|1879.3|1878.5|1884.28|1883.78|1896.25|1894.15|1877.51|1876.71|12198
1678662000000|2023-03-12 23:00:00|1884.25|1883.75|1878.04|1877.54|1889.74|1889.24|1875.96|1875.66|12109
1678665600000|2023-03-13 00:00:00|1878.05|1877.55|1877.18|1876.88|1882.47|1882.06|1875.42|1875|10962
1678669200000|2023-03-13 01:00:00|1877.24|1876.94|1873.35|1872.85|1879.85|1879.54|1872.41|1872.01|10164
1678672800000|2023-03-13 02:00:00|1873.34|1872.84|1887.16|1886.86|1889.12|1888.75|1872.68|1872.28|11928
1678676400000|2023-03-13 03:00:00|1887.13|1886.83|1882.78|1882.48|1887.36|1887.06|1882.53|1882.22|8456
1678680000000|2023-03-13 04:00:00|1882.79|1882.49|1881.74|1881.44|1883.98|1883.59|1881.68|1881.35|5169
1678683600000|2023-03-13 05:00:00|1881.77|1881.47|1878.15|1877.85|1882.13|1881.77|1877.25|1876.95|6689
1678687200000|2023-03-13 06:00:00|1878.16|1877.86|1873.75|1873.45|1882.68|1882.31|1873.63|1873.23|7356
1678690800000|2023-03-13 07:00:00|1873.85|1873.35|1876.46|1876.16|1878.35|1878.05|1871.75|1871.35|11299
1678694400000|2023-03-13 08:00:00|1876.47|1876.17|1885.74|1885.44|1886.44|1886.07|1875.71|1875.4|12990
1678698000000|2023-03-13 09:00:00|1885.85|1885.35|1886.16|1885.86|1894.07|1893.74|1884.46|1884.09|17335
1678701600000|2023-03-13 10:00:00|1886.11|1885.81|1884.54|1884.04|1888.64|1888.34|1881.56|1881.22|15266
1678705200000|2023-03-13 11:00:00|1884.55|1884.05|1889.87|1889.57|1892.15|1891.75|1881.09|1880.77|15130
1678708800000|2023-03-13 12:00:00|1889.95|1889.65|1899.63|1899.33|1902.99|1902.69|1887.46|1887.16|21344
1678712400000|2023-03-13 13:00:00|1899.7|1899.4|1896.89|1896.59|1910.01|1909.71|1893.74|1893.44|20695
1678716000000|2023-03-13 14:00:00|1896.97|1896.47|1910.91|1910.61|1913.11|1912.81|1896.55|1896.25|20959
1678719600000|2023-03-13 15:00:00|1910.87|1910.57|1905.03|1904.73|1913.36|1912.99|1903.16|1902.86|18655
1678723200000|2023-03-13 16:00:00|1905.13|1904.83|1909.34|1909.04|1909.95|1909.65|1903.59|1903.29|16218
1678726800000|2023-03-13 17:00:00|1909.39|1909.09|1909.98|1909.68|1912.74|1912.39|1908.78|1908.46|12839
1678730400000|2023-03-13 18:00:00|1909.99|1909.69|1911.86|1911.56|1913.48|1913.11|1908.26|1907.96|12323
1678734000000|2023-03-13 19:00:00|1911.8|1911.5|1913.58|1913.28|1914.95|1914.54|1908.18|1907.8|13573
1678737600000|2023-03-13 20:00:00|1913.5|1913.2|1913.8|1913.3|1914.46|1913.97|1911.98|1911.48|4755
1678741200000|2023-03-13 21:00:00|1914.16|1913.66|1914.16|1913.66|1914.16|1913.66|1914.16|1913.66|1
1678744800000|2023-03-13 22:00:00|1914.1|1913.6|1910.46|1909.96|1914.28|1913.78|1910.15|1909.76|3196
1678748400000|2023-03-13 23:00:00|1910.66|1910.16|1912.46|1911.96|1912.78|1912.34|1910.15|1909.75|3413
1678752000000|2023-03-14 00:00:00|1912.4|1911.9|1912.76|1912.26|1914.5|1914|1910.34|1910.04|6991
1678755600000|2023-03-14 01:00:00|1912.73|1912.23|1906.4|1906.1|1913.08|1912.78|1905.59|1905.21|9328
1678759200000|2023-03-14 02:00:00|1906.38|1906.08|1904.7|1904.2|1908.31|1907.9|1904.25|1903.87|7365
1678762800000|2023-03-14 03:00:00|1904.63|1904.33|1903.14|1902.84|1907.28|1906.81|1902.76|1902.39|5552
1678766400000|2023-03-14 04:00:00|1903.16|1902.86|1904.49|1903.99|1904.58|1904.19|1901.8|1901.4|4777
1678770000000|2023-03-14 05:00:00|1904.45|1903.95|1904.24|1903.94|1904.73|1904.38|1901.69|1901.3|5981
1678773600000|2023-03-14 06:00:00|1904.25|1903.95|1909.98|1909.48|1913.78|1913.48|1904|1903.6|10605
1678777200000|2023-03-14 07:00:00|1909.96|1909.46|1912.93|1912.43|1913.4|1913|1908.99|1908.57|12404
1678780800000|2023-03-14 08:00:00|1912.94|1912.44|1904.59|1904.29|1913.64|1913.21|1900.98|1900.68|14769
1678784400000|2023-03-14 09:00:00|1904.62|1904.32|1901.44|1901.14|1905.21|1904.86|1901.01|1900.66|12556
1678788000000|2023-03-14 10:00:00|1901.45|1901.15|1903.96|1903.66|1904.92|1904.5|1901.07|1900.72|9365
1678791600000|2023-03-14 11:00:00|1904.04|1903.54|1904.4|1904.1|1905.01|1904.7|1902.93|1902.63|8392
1678795200000|2023-03-14 12:00:00|1904.39|1904.09|1910.34|1909.84|1912.34|1911.89|1899.72|1897.17|14318
1678798800000|2023-03-14 13:00:00|1910.31|1909.81|1902.57|1902.27|1911.08|1910.72|1895.62|1895.32|12571
1678802400000|2023-03-14 14:00:00|1902.54|1902.24|1907.82|1907.52|1908.04|1907.74|1900.37|1900.02|11496
1678806000000|2023-03-14 15:00:00|1907.88|1907.58|1904.36|1904.06|1909.14|1908.74|1904.21|1903.87|8839
1678809600000|2023-03-14 16:00:00|1904.31|1904.01|1908.91|1908.61|1909.37|1909.07|1902.39|1902.09|8365
1678813200000|2023-03-14 17:00:00|1908.93|1908.63|1906.92|1906.62|1910.42|1910.12|1905.64|1905.27|8999
1678816800000|2023-03-14 18:00:00|1906.93|1906.63|1906.94|1906.64|1910.03|1909.71|1906.39|1906.09|8598
1678820400000|2023-03-14 19:00:00|1906.96|1906.66|1902.66|1902.36|1908.15|1907.75|1902.45|1902.07|8642
1678824000000|2023-03-14 20:00:00|1902.69|1902.39|1904.28|1903.98|1904.59|1904.22|1902.67|1902.37|3086
1678831200000|2023-03-14 22:00:00|1904.29|1903.79|1904.53|1904.03|1905.26|1904.86|1904.22|1903.74|1520
1678834800000|2023-03-14 23:00:00|1904.64|1904.14|1903.33|1903.03|1905.01|1904.61|1903.21|1902.83|2786
1678838400000|2023-03-15 00:00:00|1903.32|1903.02|1902.09|1901.59|1903.49|1903.19|1900.2|1899.86|5314
1678842000000|2023-03-15 01:00:00|1902.08|1901.58|1903.9|1903.6|1905.37|1905.07|1901.78|1901.48|5264
1678845600000|2023-03-15 02:00:00|1903.92|1903.62|1904.79|1904.49|1905.9|1905.6|1903.66|1903.3|5107
1678849200000|2023-03-15 03:00:00|1904.78|1904.48|1903.22|1902.72|1905.33|1904.96|1902.62|1902.22|3522
1678852800000|2023-03-15 04:00:00|1903.2|1902.9|1901.99|1901.69|1903.73|1903.38|1901.2|1900.8|3033
1678856400000|2023-03-15 05:00:00|1902.12|1901.62|1900.35|1900.05|1902.3|1901.96|1899.4|1899|4451
1678860000000|2023-03-15 06:00:00|1900.33|1900.03|1900.6|1900.3|1902.72|1902.3|1898.87|1898.42|5048
1678863600000|2023-03-15 07:00:00|1900.9|1900.6|1896.7|1896.4|1902.64|1902.22|1896.56|1896.2|7508
1678867200000|2023-03-15 08:00:00|1896.69|1896.39|1887.75|1887.45|1897.08|1896.7|1885.95|1885.65|8261
1678870800000|2023-03-15 09:00:00|1887.78|1887.48|1896.6|1896.3|1898.87|1898.57|1886.85|1886.5|9799
1678874400000|2023-03-15 10:00:00|1896.54|1896.24|1908.83|1908.53|1910|1909.7|1896.45|1896.15|11515
1678878000000|2023-03-15 11:00:00|1908.78|1908.48|1918.32|1918.02|1919.22|1918.85|1905.46|1905.16|11179
1678881600000|2023-03-15 12:00:00|1918.3|1918|1928.01|1927.71|1930.41|1930.11|1917.25|1916.95|12521
1678885200000|2023-03-15 13:00:00|1927.82|1927.52|1926.48|1925.98|1930.58|1930.28|1917.59|1917.24|13172
1678888800000|2023-03-15 14:00:00|1926.39|1926.09|1924.74|1924.24|1927.26|1926.93|1917.71|1917.41|12729
1678892400000|2023-03-15 15:00:00|1924.75|1924.45|1927.38|1927.08|1927.56|1927.26|1921.81|1921.44|10901
1678896000000|2023-03-15 16:00:00|1927.42|1927.12|1933.78|1933.48|1937.66|1937.26|1925.25|1924.95|10260
1678899600000|2023-03-15 17:00:00|1933.87|1933.37|1924.58|1924.28|1937.38|1937.03|1922|1921.66|10402
1678903200000|2023-03-15 18:00:00|1924.61|1924.31|1915.83|1915.53|1926.61|1926.27|1909.25|1908.75|9958
1678906800000|2023-03-15 19:00:00|1915.98|1915.68|1917|1916.7|1921.74|1921.42|1915.13|1914.73|9747
1678910400000|2023-03-15 20:00:00|1916.96|1916.66|1918.95|1918.45|1919.04|1918.63|1916.35|1915.94|2857
1678917600000|2023-03-15 22:00:00|1918.93|1918.43|1920.49|1920.19|1921.64|1921.27|1918.69|1918.39|2817
1678921200000|2023-03-15 23:00:00|1920.35|1919.85|1921.42|1921.12|1923.15|1922.77|1920.2|1919.85|3453
1678924800000|2023-03-16 00:00:00|1921.39|1921.09|1913.85|1913.35|1924.63|1924.3|1913.43|1913.07|7670
1678928400000|2023-03-16 01:00:00|1913.78|1913.28|1911.26|1910.96|1915.52|1915.22|1907.64|1907.34|8435
1678932000000|2023-03-16 02:00:00|1911.28|1910.98|1911.64|1911.34|1912.07|1911.67|1909.65|1909.24|6154
1678935600000|2023-03-16 03:00:00|1911.63|1911.33|1913.55|1913.05|1915.23|1914.86|1910.83|1910.48|5346
1678939200000|2023-03-16 04:00:00|1913.54|1913.04|1913.65|1913.15|1915.25|1914.83|1912.93|1912.58|4467
1678942800000|2023-03-16 05:00:00|1913.42|1913.12|1920.23|1919.73|1920.48|1920.18|1912.52|1912.16|5960
1678946400000|2023-03-16 06:00:00|1920.31|1919.81|1916.96|1916.46|1920.68|1920.24|1914.79|1914.29|4837
1678950000000|2023-03-16 07:00:00|1916.99|1916.49|1916.9|1916.6|1920.87|1920.57|1912.65|1912.29|8740
1678953600000|2023-03-16 08:00:00|1916.94|1916.64|1919.36|1918.86|1922.86|1922.49|1916.05|1915.63|9702
1678957200000|2023-03-16 09:00:00|1919.37|1918.87|1922.1|1921.6|1922.32|1922.01|1917.91|1917.48|7417
1678960800000|2023-03-16 10:00:00|1922.04|1921.74|1922.88|1922.58|1923.27|1922.97|1918.89|1918.49|6308
1678964400000|2023-03-16 11:00:00|1922.81|1922.51|1927.21|1926.91|1927.43|1927.02|1922.45|1922.09|6958
1678968000000|2023-03-16 12:00:00|1927.19|1926.89|1930.59|1930.29|1932.05|1931.75|1924.61|1924.31|10408
1678971600000|2023-03-16 13:00:00|1930.67|1930.37|1924|1923.7|1933.7|1933.4|1923.57|1923.21|12574
1678975200000|2023-03-16 14:00:00|1924.09|1923.79|1922.79|1922.49|1932.6|1932.3|1919.89|1919.59|12476
1678978800000|2023-03-16 15:00:00|1922.74|1922.44|1918.93|1918.63|1924.49|1924.19|1913.58|1913.28|12267
1678982400000|2023-03-16 16:00:00|1918.88|1918.58|1915.16|1914.86|1920.62|1920.32|1914.56|1914.26|10120
1678986000000|2023-03-16 17:00:00|1915.24|1914.94|1916.54|1916.24|1920.09|1919.79|1914.8|1914.5|8421
1678989600000|2023-03-16 18:00:00|1916.64|1916.34|1918.63|1918.33|1921.28|1920.98|1916.5|1916.17|6933
1678993200000|2023-03-16 19:00:00|1918.55|1918.25|1920.8|1920.5|1921.42|1921.12|1918.46|1918.16|6724
1678996800000|2023-03-16 20:00:00|1920.76|1920.46|1919.83|1919.33|1921.1|1920.71|1918.69|1918.3|2806
1679000400000|2023-03-16 21:00:00|1919.64|1919.14|1919.64|1919.14|1919.64|1919.14|1919.64|1919.14|1
1679004000000|2023-03-16 22:00:00|1920.73|1920.23|1920.26|1919.96|1920.91|1920.53|1919.4|1919|1679
1679007600000|2023-03-16 23:00:00|1920.36|1919.86|1921.61|1921.31|1922.39|1922.05|1919.83|1919.43|2402
1679011200000|2023-03-17 00:00:00|1921.62|1921.32|1919.73|1919.43|1922.69|1922.33|1918.69|1918.36|4297
1679014800000|2023-03-17 01:00:00|1919.76|1919.46|1923.02|1922.72|1923.08|1922.73|1918.45|1918.15|5480
1679018400000|2023-03-17 02:00:00|1923|1922.7|1927.61|1927.31|1929.16|1928.81|1922.32|1921.98|4838
1679022000000|2023-03-17 03:00:00|1927.58|1927.28|1927.88|1927.58|1929.99|1929.68|1927.27|1926.89|4330
1679025600000|2023-03-17 04:00:00|1927.8|1927.5|1931.21|1930.91|1931.36|1930.96|1927.45|1927.05|3608
1679029200000|2023-03-17 05:00:00|1931.16|1930.86|1929.7|1929.4|1933.15|1932.81|1929.3|1928.9|4922
1679032800000|2023-03-17 06:00:00|1929.68|1929.38|1932.63|1932.33|1934.55|1934.23|1928.2|1927.84|5015
1679036400000|2023-03-17 07:00:00|1932.56|1932.26|1930.54|1930.24|1933.93|1933.63|1929.22|1928.83|7059
1679040000000|2023-03-17 08:00:00|1930.69|1930.39|1928.89|1928.59|1931.76|1931.43|1927.58|1927.16|7044
1679043600000|2023-03-17 09:00:00|1928.9|1928.6|1932.47|1932.17|1933.2|1932.88|1928.33|1927.99|5454
1679047200000|2023-03-17 10:00:00|1932.49|1932.19|1931.04|1930.54|1933.74|1933.39|1929.89|1929.53|5300
1679050800000|2023-03-17 11:00:00|1930.87|1930.57|1935.29|1934.99|1937.38|1937.08|1929.52|1929.22|6355
1679054400000|2023-03-17 12:00:00|1935.28|1934.98|1945.25|1944.95|1946.29|1945.99|1935.15|1934.82|9292
1679058000000|2023-03-17 13:00:00|1945.24|1944.94|1951.05|1950.55|1952.42|1952.12|1944.63|1944.33|10620
1679061600000|2023-03-17 14:00:00|1951.14|1950.64|1962.51|1962.21|1965.14|1964.84|1949.91|1949.61|11368
1679065200000|2023-03-17 15:00:00|1962.5|1962.2|1959.52|1959.22|1964.9|1964.52|1956.01|1955.71|10058
1679068800000|2023-03-17 16:00:00|1959.57|1959.27|1962.07|1961.77|1962.8|1962.36|1955.55|1955.25|8789
1679072400000|2023-03-17 17:00:00|1962.11|1961.81|1973.15|1972.85|1975.49|1975.12|1961.75|1961.45|8818
1679076000000|2023-03-17 18:00:00|1973.11|1972.81|1983.96|1983.66|1987.98|1987.68|1970.63|1970.33|10739
1679079600000|2023-03-17 19:00:00|1983.87|1983.57|1976.44|1976.14|1985.02|1984.64|1973.88|1973.58|10460
1679083200000|2023-03-17 20:00:00|1976.46|1976.16|1989.6|1989.1|1989.65|1989.15|1975.47|1975.16|4487
1679263200000|2023-03-19 22:00:00|1985.2|1984.4|1977.66|1977.16|1991.35|1990.55|1975.35|1974.85|6030
1679266800000|2023-03-19 23:00:00|1977.69|1977.19|1977.21|1976.91|1979.9|1979.51|1976.22|1975.72|4242
1679270400000|2023-03-20 00:00:00|1977.2|1976.9|1972.41|1971.91|1978.74|1978.39|1972.18|1971.7|6770
1679274000000|2023-03-20 01:00:00|1972.49|1971.99|1969.92|1969.42|1972.99|1972.59|1968.41|1968.04|9012
1679277600000|2023-03-20 02:00:00|1969.95|1969.45|1975.17|1974.67|1975.79|1975.39|1969.45|1969.1|6666
1679281200000|2023-03-20 03:00:00|1975.18|1974.68|1973.54|1973.24|1975.73|1975.36|1972.77|1972.36|6336
1679284800000|2023-03-20 04:00:00|1973.58|1973.28|1975.21|1974.71|1975.77|1975.39|1973.22|1972.9|5073
1679288400000|2023-03-20 05:00:00|1975.22|1974.72|1988.37|1987.87|1988.85|1988.55|1974.66|1974.26|6280
1679292000000|2023-03-20 06:00:00|1988.38|1987.88|1988.87|1988.57|1993.64|1993.14|1982.13|1981.83|9943
1679295600000|2023-03-20 07:00:00|1988.88|1988.58|2003.7|2003.4|2009.99|2009.69|1988.88|1988.58|11705
1679299200000|2023-03-20 08:00:00|2003.69|2003.39|1996.56|1996.26|2006.34|2006.04|1995.82|1995.43|11947
1679302800000|2023-03-20 09:00:00|1996.63|1996.13|1985.09|1984.79|1999.64|1999.34|1984.12|1983.8|11017
1679306400000|2023-03-20 10:00:00|1984.97|1984.67|1980.92|1980.62|1988.89|1988.54|1974.19|1973.72|10666
1679310000000|2023-03-20 11:00:00|1980.93|1980.63|1984.03|1983.73|1986.14|1985.83|1979.32|1978.92|9163
1679313600000|2023-03-20 12:00:00|1984.05|1983.75|1974.83|1974.33|1986.81|1986.51|1972.68|1972.34|11123
1679317200000|2023-03-20 13:00:00|1974.92|1974.62|1978.21|1977.91|1985.07|1984.77|1974.92|1974.62|12607
1679320800000|2023-03-20 14:00:00|1978.25|1977.95|1970.92|1970.62|1978.46|1978.16|1966.08|1965.78|12399
1679324400000|2023-03-20 15:00:00|1971.02|1970.72|1974.02|1973.72|1974.12|1973.77|1967.47|1967.06|10601
1679328000000|2023-03-20 16:00:00|1974.14|1973.64|1975.01|1974.71|1981.17|1980.87|1973.19|1972.89|10093
1679331600000|2023-03-20 17:00:00|1975.02|1974.72|1977.73|1977.43|1979.39|1979.02|1974.4|1974.03|7818
1679335200000|2023-03-20 18:00:00|1977.81|1977.51|1984.1|1983.6|1984.33|1984.01|1976.41|1976.04|7404
1679338800000|2023-03-20 19:00:00|1983.97|1983.67|1977.4|1977.1|1984.67|1984.28|1977.3|1976.99|7366
1679342400000|2023-03-20 20:00:00|1977.81|1977.51|1979.24|1978.74|1979.82|1979.42|1977.81|1977.51|3100
1679346000000|2023-03-20 21:00:00|1979.09|1978.59|1979.09|1978.59|1979.09|1978.59|1979.09|1978.59|1
1679349600000|2023-03-20 22:00:00|1979.08|1978.78|1978.65|1978.15|1980.39|1979.89|1978.39|1978|1518
1679353200000|2023-03-20 23:00:00|1978.41|1977.91|1976.81|1976.51|1979.28|1978.93|1976.5|1976.1|2811
1679356800000|2023-03-21 00:00:00|1976.83|1976.53|1980.64|1980.34|1982.94|1982.5|1975.63|1975.26|5243
1679360400000|2023-03-21 01:00:00|1980.59|1980.29|1980.33|1980.03|1983.1|1982.8|1979.5|1979.14|6318
1679364000000|2023-03-21 02:00:00|1980.43|1979.93|1983.57|1983.27|1984.83|1984.41|1979.42|1979.01|5318
1679367600000|2023-03-21 03:00:00|1983.62|1983.12|1984.13|1983.63|1985.38|1985.08|1982.18|1981.88|4116
1679371200000|2023-03-21 04:00:00|1984.14|1983.64|1981.6|1981.3|1984.15|1983.7|1981.27|1980.87|3853
1679374800000|2023-03-21 05:00:00|1981.61|1981.31|1982.8|1982.3|1983.16|1982.75|1980.23|1979.84|4607
1679378400000|2023-03-21 06:00:00|1982.82|1982.32|1973.68|1973.18|1983.56|1983.1|1972.09|1971.78|6646
1679382000000|2023-03-21 07:00:00|1973.63|1973.13|1970.63|1970.13|1979.02|1978.72|1970.59|1970.13|9010
1679385600000|2023-03-21 08:00:00|1970.62|1970.12|1966.55|1966.25|1971.17|1970.79|1963.18|1962.83|9995
1679389200000|2023-03-21 09:00:00|1966.51|1966.21|1969.26|1968.76|1970.09|1969.76|1965.62|1965.25|7154
1679392800000|2023-03-21 10:00:00|1969.25|1968.95|1968.94|1968.64|1969.67|1969.37|1964.55|1964.17|7388
1679396400000|2023-03-21 11:00:00|1968.81|1968.51|1966.54|1966.24|1969.56|1969.26|1966.05|1965.62|7258
1679400000000|2023-03-21 12:00:00|1966.55|1966.25|1963.81|1963.51|1967.34|1967.04|1960.69|1960.39|8952
1679403600000|2023-03-21 13:00:00|1963.83|1963.53|1953.23|1952.73|1966.12|1965.73|1952.27|1951.92|11487
1679407200000|2023-03-21 14:00:00|1953.21|1952.71|1953.3|1953|1955.19|1954.89|1945.51|1945.21|12450
1679410800000|2023-03-21 15:00:00|1953.27|1952.97|1948.41|1948.11|1953.47|1953.14|1943.39|1943.09|10680
1679414400000|2023-03-21 16:00:00|1948.35|1948.05|1944.63|1944.13|1949.28|1948.94|1940.37|1940.07|9498
1679418000000|2023-03-21 17:00:00|1944.56|1944.26|1941.68|1941.38|1945.12|1944.76|1936.87|1936.49|9119
1679421600000|2023-03-21 18:00:00|1941.7|1941.4|1936.84|1936.54|1942.48|1942.11|1935.59|1935.19|6660
1679425200000|2023-03-21 19:00:00|1936.92|1936.62|1940.4|1940.1|1940.97|1940.63|1936.24|1935.84|6332
1679428800000|2023-03-21 20:00:00|1940.45|1940.15|1940.41|1939.91|1941.13|1940.71|1939.56|1939.22|2653
1679432400000|2023-03-21 21:00:00|1943.15|1938.15|1943.15|1938.15|1943.15|1938.15|1943.15|1938.15|1
1679436000000|2023-03-21 22:00:00|1940.14|1939.64|1941.46|1940.96|1942.81|1942.31|1939.56|1939.06|1823
1679439600000|2023-03-21 23:00:00|1941.53|1941.23|1943.32|1943.02|1944.28|1943.88|1941.4|1940.93|2997
1679443200000|2023-03-22 00:00:00|1943.31|1943.01|1943.61|1943.31|1944.97|1944.63|1942.53|1942.14|4738
1679446800000|2023-03-22 01:00:00|1943.65|1943.35|1944.27|1943.77|1946.56|1946.06|1943.06|1942.65|6714
1679450400000|2023-03-22 02:00:00|1944.1|1943.8|1939.68|1939.38|1944.11|1943.8|1939.18|1938.87|6212
1679454000000|2023-03-22 03:00:00|1939.78|1939.28|1939.81|1939.51|1942.11|1941.8|1938.38|1938.08|5067
1679457600000|2023-03-22 04:00:00|1939.83|1939.53|1939.64|1939.14|1940.34|1939.95|1938.13|1937.76|3688
1679461200000|2023-03-22 05:00:00|1939.62|1939.12|1940|1939.7|1941.47|1941.17|1938.23|1937.89|4804
1679464800000|2023-03-22 06:00:00|1940.01|1939.71|1942.7|1942.2|1943.87|1943.52|1939.28|1938.95|5271
1679468400000|2023-03-22 07:00:00|1942.72|1942.22|1940.05|1939.75|1943.16|1942.66|1934.49|1934.19|8538
1679472000000|2023-03-22 08:00:00|1939.89|1939.59|1942.09|1941.79|1945.56|1945.21|1939.87|1939.57|8411
1679475600000|2023-03-22 09:00:00|1942.15|1941.85|1944.45|1943.95|1945.94|1945.62|1942.09|1941.79|6932
1679479200000|2023-03-22 10:00:00|1944.33|1944.03|1942.98|1942.48|1945.62|1945.22|1940.44|1940.06|6622
1679482800000|2023-03-22 11:00:00|1942.96|1942.46|1942.7|1942.4|1943.71|1943.39|1940|1939.69|6606
1679486400000|2023-03-22 12:00:00|1942.68|1942.38|1937.75|1937.45|1943.71|1943.41|1937.3|1936.97|8446
1679490000000|2023-03-22 13:00:00|1937.6|1937.3|1943.06|1942.76|1944.62|1944.32|1937.6|1937.3|9640
1679493600000|2023-03-22 14:00:00|1943.12|1942.82|1950.93|1950.43|1951.83|1951.53|1942.76|1942.45|9864
1679497200000|2023-03-22 15:00:00|1950.82|1950.52|1947.56|1947.06|1952.16|1951.86|1946.85|1946.47|8878
1679500800000|2023-03-22 16:00:00|1947.5|1947.2|1949.4|1948.9|1950.13|1949.74|1945.85|1945.48|7113
1679504400000|2023-03-22 17:00:00|1949.25|1948.95|1948.27|1944.66|1951.07|1950.7|1945.27|1944.51|7795
1679508000000|2023-03-22 18:00:00|1948.19|1944.25|1971.17|1970.87|1979.1|1978.74|1948.19|1944.04|13863
1679511600000|2023-03-22 19:00:00|1971.1|1970.8|1972.93|1972.63|1975.63|1975.25|1954.48|1954.05|12986
1679515200000|2023-03-22 20:00:00|1973|1972.5|1970.26|1969.76|1975.35|1975.05|1967.15|1962.15|5257
1679518800000|2023-03-22 21:00:00|1970.4|1969.9|1970.4|1969.9|1970.4|1969.9|1970.4|1969.9|1
1679522400000|2023-03-22 22:00:00|1970.67|1970.17|1965.88|1965.38|1970.92|1970.42|1964.93|1964.63|3425
1679526000000|2023-03-22 23:00:00|1966.57|1966.07|1969.89|1969.59|1970.5|1970.12|1966.41|1965.99|3773
1679529600000|2023-03-23 00:00:00|1969.9|1969.6|1973.12|1972.82|1974.03|1973.73|1969.88|1969.44|7079
1679533200000|2023-03-23 01:00:00|1973.11|1972.81|1969.29|1968.99|1973.39|1973.09|1966.53|1966.21|9034
1679536800000|2023-03-23 02:00:00|1969.31|1969.01|1975.6|1975.1|1976.5|1976.13|1969.1|1968.69|7173
1679540400000|2023-03-23 03:00:00|1975.61|1975.11|1977.23|1976.73|1978|1977.57|1973.53|1973.16|6776
1679544000000|2023-03-23 04:00:00|1977.11|1976.81|1978.14|1977.64|1978.5|1978.12|1975.17|1974.78|4986
1679547600000|2023-03-23 05:00:00|1978.13|1977.63|1977.29|1976.99|1981.18|1980.7|1976.38|1975.98|6772
1679551200000|2023-03-23 06:00:00|1977.36|1977.06|1978.6|1978.1|1983.81|1983.4|1976.81|1976.43|6956
1679554800000|2023-03-23 07:00:00|1978.47|1978.17|1977.06|1976.76|1983.96|1983.55|1975.14|1974.84|9574
1679558400000|2023-03-23 08:00:00|1977.09|1976.79|1976.7|1976.4|1979.04|1978.74|1974.47|1974.07|9437
1679562000000|2023-03-23 09:00:00|1976.69|1976.39|1978.27|1977.97|1979.09|1978.79|1975.19|1974.86|7420
1679565600000|2023-03-23 10:00:00|1978.29|1977.99|1977.91|1977.61|1980.99|1980.62|1976.48|1976.1|7034
1679569200000|2023-03-23 11:00:00|1977.92|1977.62|1978.75|1978.25|1978.97|1978.61|1975.78|1975.4|7054
1679572800000|2023-03-23 12:00:00|1978.65|1978.35|1972.17|1971.87|1980.63|1980.29|1966.79|1966.49|10036
1679576400000|2023-03-23 13:00:00|1972.25|1971.95|1984.3|1984|1985.35|1984.95|1971.59|1971.29|11009
1679580000000|2023-03-23 14:00:00|1984.45|1984.15|1979.28|1978.98|1984.72|1984.42|1979.17|1978.87|10738
1679583600000|2023-03-23 15:00:00|1979.31|1979.01|1984.27|1983.97|1987.29|1986.99|1977.91|1977.61|10163
1679587200000|2023-03-23 16:00:00|1984.29|1983.99|1994.46|1994.16|1995.5|1995.12|1982.95|1982.65|9518
1679590800000|2023-03-23 17:00:00|1994.37|1994.07|1999.94|1999.44|2000.02|1999.64|1991|1990.6|9053
1679594400000|2023-03-23 18:00:00|1999.79|1999.49|1993.56|1993.26|2003.62|2003.23|1992.83|1992.53|10279
1679598000000|2023-03-23 19:00:00|1993.74|1993.44|1997.94|1997.64|1999.38|1999.08|1988.27|1987.95|11717
1679601600000|2023-03-23 20:00:00|1998.09|1997.79|1993.56|1993.06|1999.12|1998.82|1992.72|1992.32|4407
1679605200000|2023-03-23 21:00:00|1993.88|1993.38|1993.88|1993.38|1993.88|1993.38|1993.88|1993.38|1
1679608800000|2023-03-23 22:00:00|1993.54|1993.04|1992.27|1991.77|1994.24|1993.74|1990.41|1989.91|2518
1679612400000|2023-03-23 23:00:00|1991.79|1991.49|1991.65|1991.15|1993.49|1992.99|1990.86|1990.46|3194
1679616000000|2023-03-24 00:00:00|1991.68|1991.18|1994.03|1993.73|1994.91|1994.51|1989.96|1989.65|5969
1679619600000|2023-03-24 01:00:00|1993.82|1993.52|1990.95|1990.65|1995.15|1994.85|1990.44|1990.05|8485
1679623200000|2023-03-24 02:00:00|1990.96|1990.66|1992.02|1991.52|1993.71|1993.31|1990.67|1990.28|6401
1679626800000|2023-03-24 03:00:00|1992.03|1991.53|1993.17|1992.67|1993.71|1993.41|1989.98|1989.65|5341
1679630400000|2023-03-24 04:00:00|1993.23|1992.73|1993.51|1993.21|1993.59|1993.21|1991.33|1990.94|4183
1679634000000|2023-03-24 05:00:00|1993.5|1993.2|1990.74|1990.44|1993.6|1993.25|1989.58|1989.24|6301
1679637600000|2023-03-24 06:00:00|1990.7|1990.4|1986.34|1985.84|1991.32|1990.95|1985.49|1985.1|6087
1679641200000|2023-03-24 07:00:00|1986.33|1985.83|1989.72|1989.42|1990.43|1990.05|1986.19|1985.77|7090
1679644800000|2023-03-24 08:00:00|1989.65|1989.35|1985.75|1985.25|1993.16|1992.76|1981.47|1981.06|10229
1679648400000|2023-03-24 09:00:00|1985.69|1985.39|1994.65|1994.35|1995.23|1994.84|1985.65|1985.35|9251
1679652000000|2023-03-24 10:00:00|1994.6|1994.3|1994.08|1993.58|2000.57|2000.2|1992.81|1992.45|10293
1679655600000|2023-03-24 11:00:00|1993.99|1993.69|1996.03|1995.73|1996.31|1995.99|1990.91|1990.61|9064
1679659200000|2023-03-24 12:00:00|1996.02|1995.72|1999.13|1998.83|2003.22|2002.92|1993.32|1993.02|11011
1679662800000|2023-03-24 13:00:00|1999.18|1998.88|1989.86|1989.36|2002.05|2001.75|1988.86|1988.56|12786
1679666400000|2023-03-24 14:00:00|1989.77|1989.47|1994.68|1994.38|1998.61|1998.31|1986.13|1985.83|12304
1679670000000|2023-03-24 15:00:00|1994.69|1994.39|1987.61|1987.11|1996.01|1995.67|1987.29|1986.99|10556
1679673600000|2023-03-24 16:00:00|1987.56|1987.06|1987.18|1986.68|1990.83|1990.52|1984.04|1983.74|10279
1679677200000|2023-03-24 17:00:00|1987.04|1986.74|1979.97|1979.67|1987.51|1987.13|1975.83|1975.51|10161
1679680800000|2023-03-24 18:00:00|1980|1979.7|1978.56|1978.26|1980.17|1979.87|1975.48|1975.17|7537
1679684400000|2023-03-24 19:00:00|1978.47|1978.17|1976.2|1975.9|1979.91|1979.54|1976.05|1975.75|6872
1679688000000|2023-03-24 20:00:00|1976.26|1975.96|1978.95|1978.45|1979.64|1979.33|1975.51|1975.01|3712
1679868000000|2023-03-26 22:00:00|1978.94|1978.44|1974.18|1973.68|1979.55|1979.05|1969.81|1969.31|3782
1679871600000|2023-03-26 23:00:00|1974.19|1973.69|1976.06|1975.56|1977.09|1976.72|1973.22|1972.88|4161
1679875200000|2023-03-27 00:00:00|1975.95|1975.45|1973.89|1973.59|1976.48|1975.98|1972.85|1972.35|5665
1679878800000|2023-03-27 01:00:00|1973.85|1973.55|1974.76|1974.26|1979.03|1978.63|1972.36|1972.06|7966
1679882400000|2023-03-27 02:00:00|1974.69|1974.39|1977.09|1976.79|1977.3|1977|1973.72|1973.38|6029
1679886000000|2023-03-27 03:00:00|1977|1976.7|1974.87|1974.57|1977.32|1976.92|1974.68|1974.28|4903
1679889600000|2023-03-27 04:00:00|1974.89|1974.59|1974.06|1973.56|1975.81|1975.43|1973.5|1973.1|3851
1679893200000|2023-03-27 05:00:00|1974.08|1973.58|1970.44|1969.94|1974.28|1973.85|1969.6|1969.1|5825
1679896800000|2023-03-27 06:00:00|1970.43|1969.93|1970.02|1969.52|1972.12|1971.75|1966.86|1966.47|7667
1679900400000|2023-03-27 07:00:00|1969.83|1969.53|1971.25|1970.75|1972.91|1972.56|1966.12|1965.71|9148
1679904000000|2023-03-27 08:00:00|1971.16|1970.66|1968.66|1968.16|1972.44|1972.09|1967.53|1967.14|7110
1679907600000|2023-03-27 09:00:00|1968.58|1968.28|1956.3|1956|1968.99|1968.58|1956.18|1955.8|8224
1679911200000|2023-03-27 10:00:00|1956.31|1956.01|1950.08|1949.58|1957.6|1957.22|1948.44|1948.04|8457
1679914800000|2023-03-27 11:00:00|1950.04|1949.54|1954.41|1954.11|1955.28|1954.98|1949.37|1949.03|7852
1679918400000|2023-03-27 12:00:00|1954.2|1953.9|1946.01|1945.51|1958.43|1958.13|1944.58|1944.28|9363
1679922000000|2023-03-27 13:00:00|1946.16|1945.66|1949.38|1949.08|1951.17|1950.78|1944.2|1943.9|11111
1679925600000|2023-03-27 14:00:00|1949.4|1949.1|1954.49|1954.19|1956.92|1956.62|1946.05|1945.67|10118
1679929200000|2023-03-27 15:00:00|1954.46|1954.16|1957.07|1956.77|1958.91|1958.61|1953.45|1953.11|8196
1679932800000|2023-03-27 16:00:00|1957.19|1956.89|1956.06|1955.76|1959.74|1959.36|1954.84|1954.49|6924
1679936400000|2023-03-27 17:00:00|1955.93|1955.63|1952.89|1952.59|1956.45|1956.15|1950.95|1950.58|7295
1679940000000|2023-03-27 18:00:00|1952.95|1952.65|1956.24|1955.94|1957.03|1956.65|1952.87|1952.49|5659
1679943600000|2023-03-27 19:00:00|1956.23|1955.93|1957.16|1956.86|1958.48|1958.12|1955.72|1955.36|6220
1679947200000|2023-03-27 20:00:00|1957.27|1956.97|1956.88|1956.38|1957.96|1957.56|1956.02|1955.52|2206
1679954400000|2023-03-27 22:00:00|1956.75|1956.25|1957.5|1957|1958.47|1958|1956.65|1956.15|2106
1679958000000|2023-03-27 23:00:00|1957.57|1957.07|1958.44|1957.94|1958.63|1958.23|1957.37|1956.95|2567
1679961600000|2023-03-28 00:00:00|1958.33|1958.03|1959.72|1959.22|1960.98|1960.58|1957.95|1957.58|5483
1679965200000|2023-03-28 01:00:00|1959.65|1959.35|1962.94|1962.44|1964.31|1963.94|1959.25|1958.93|6913
1679968800000|2023-03-28 02:00:00|1962.93|1962.43|1960.47|1960.17|1963|1962.6|1959.53|1959.15|5100
1679972400000|2023-03-28 03:00:00|1960.48|1960.18|1960.01|1959.51|1961.47|1961.09|1959.14|1958.75|4473
1679976000000|2023-03-28 04:00:00|1959.98|1959.48|1957.97|1957.67|1960.42|1960.03|1957.61|1957.2|4719
1679979600000|2023-03-28 05:00:00|1957.96|1957.66|1959.72|1959.42|1961.16|1960.8|1956.96|1956.46|5417
1679983200000|2023-03-28 06:00:00|1959.83|1959.33|1955.19|1954.89|1959.83|1959.47|1953.38|1953.07|7524
1679986800000|2023-03-28 07:00:00|1955.13|1954.83|1954.19|1953.89|1957.1|1956.8|1952.09|1951.76|8313
1679990400000|2023-03-28 08:00:00|1954.26|1953.76|1950.48|1950.18|1956.27|1955.86|1950.01|1949.61|7560
1679994000000|2023-03-28 09:00:00|1950.51|1950.21|1954.01|1953.71|1954.07|1953.76|1949.37|1949.07|6749
1679997600000|2023-03-28 10:00:00|1953.95|1953.65|1957.03|1956.53|1957.59|1957.23|1953.7|1953.4|6735
1680001200000|2023-03-28 11:00:00|1956.95|1956.65|1957.22|1956.92|1958.83|1958.49|1955.93|1955.63|5828
1680004800000|2023-03-28 12:00:00|1957.26|1956.96|1965.47|1965.17|1967.6|1967.3|1957.18|1956.87|9755
1680008400000|2023-03-28 13:00:00|1965.46|1965.16|1963.62|1963.12|1966.19|1965.89|1960.99|1960.57|11560
1680012000000|2023-03-28 14:00:00|1963.64|1963.14|1969.37|1969.07|1970.19|1969.89|1959.18|1958.84|9895
1680015600000|2023-03-28 15:00:00|1969.36|1969.06|1966.89|1966.59|1970.2|1969.81|1966.29|1965.92|7984
1680019200000|2023-03-28 16:00:00|1967.02|1966.52|1969.26|1968.96|1969.6|1969.25|1965.86|1965.56|6556
1680022800000|2023-03-28 17:00:00|1969.14|1968.84|1974.81|1974.51|1975.39|1975.05|1969.07|1968.77|7494
1680026400000|2023-03-28 18:00:00|1974.88|1974.58|1973.49|1973.19|1975.43|1975.02|1971.33|1970.96|5954
1680030000000|2023-03-28 19:00:00|1973.46|1973.16|1973.56|1973.26|1975.57|1975.2|1972.73|1972.39|5720
1680033600000|2023-03-28 20:00:00|1973.85|1973.55|1973.93|1973.43|1974.41|1974.07|1971.79|1971.38|3134
1680040800000|2023-03-28 22:00:00|1973.63|1973.13|1973.39|1972.89|1974.69|1974.29|1972.8|1972.3|1687
1680044400000|2023-03-28 23:00:00|1973.28|1972.78|1972.22|1971.72|1974|1973.66|1971.73|1971.23|2179
1680048000000|2023-03-29 00:00:00|1972.21|1971.91|1970.78|1970.28|1973.2|1972.79|1970.27|1969.77|4680
1680051600000|2023-03-29 01:00:00|1970.79|1970.29|1969.48|1968.98|1972.16|1971.83|1967.15|1966.69|6277
1680055200000|2023-03-29 02:00:00|1969.47|1968.97|1968.79|1968.29|1970.5|1970.2|1967.7|1967.3|4360
1680058800000|2023-03-29 03:00:00|1968.66|1968.36|1966.71|1966.41|1969.48|1969.07|1966.1|1965.74|3825
1680062400000|2023-03-29 04:00:00|1966.81|1966.31|1966.52|1966.02|1969.17|1968.79|1966.06|1965.68|4035
1680066000000|2023-03-29 05:00:00|1966.55|1966.05|1963.36|1962.86|1967.93|1967.58|1963.25|1962.83|5023
1680069600000|2023-03-29 06:00:00|1963.38|1962.88|1962.28|1961.98|1963.93|1963.53|1960.44|1960.06|6792
1680073200000|2023-03-29 07:00:00|1962.24|1961.94|1961.94|1961.64|1964.96|1964.66|1958.9|1958.6|6805
1680076800000|2023-03-29 08:00:00|1961.92|1961.62|1964.54|1964.24|1964.77|1964.47|1961.05|1960.65|5183
1680080400000|2023-03-29 09:00:00|1964.55|1964.25|1967.56|1967.26|1968.38|1967.94|1964.54|1964.24|5461
1680084000000|2023-03-29 10:00:00|1967.55|1967.25|1968.02|1967.72|1969.47|1969.07|1966.04|1965.65|5143
1680087600000|2023-03-29 11:00:00|1968.04|1967.74|1966.92|1966.62|1968.82|1968.45|1963.44|1963.14|5496
1680091200000|2023-03-29 12:00:00|1966.94|1966.64|1965.06|1964.76|1968.95|1968.61|1962.62|1962.32|8581
1680094800000|2023-03-29 13:00:00|1965.16|1964.86|1965.9|1965.6|1968.35|1968.04|1961.27|1960.97|8646
1680098400000|2023-03-29 14:00:00|1965.89|1965.59|1969.35|1969.05|1972.07|1971.67|1963.51|1963.01|9199
1680102000000|2023-03-29 15:00:00|1969.37|1969.07|1962.17|1961.67|1969.71|1969.34|1960.89|1960.51|8000
1680105600000|2023-03-29 16:00:00|1962.05|1961.75|1965.37|1964.87|1965.95|1965.56|1961.74|1961.42|6193
1680109200000|2023-03-29 17:00:00|1965.26|1964.96|1969.37|1968.87|1969.5|1969.12|1963.7|1963.4|5823
1680112800000|2023-03-29 18:00:00|1969.36|1968.86|1967.12|1966.82|1969.45|1969.04|1966.83|1966.5|4164
1680116400000|2023-03-29 19:00:00|1967.05|1966.75|1963.4|1963.1|1967.15|1966.77|1961.34|1960.95|4925
1680120000000|2023-03-29 20:00:00|1963.59|1963.29|1964.94|1964.44|1965.03|1964.58|1963.02|1962.52|2028
1680127200000|2023-03-29 22:00:00|1964.15|1963.65|1964.7|1964.2|1965.24|1964.89|1963.38|1962.88|1929
1680130800000|2023-03-29 23:00:00|1964.72|1964.22|1963.55|1963.05|1964.72|1964.22|1963.15|1962.75|2401
1680134400000|2023-03-30 00:00:00|1963.48|1963.18|1961.66|1961.36|1963.8|1963.5|1961.02|1960.66|4934
1680138000000|2023-03-30 01:00:00|1961.64|1961.34|1959.33|1959.03|1962.22|1961.92|1955.63|1955.23|6682
1680141600000|2023-03-30 02:00:00|1959.31|1959.01|1958.74|1958.24|1960.6|1960.2|1958.23|1957.85|4691
1680145200000|2023-03-30 03:00:00|1958.73|1958.23|1959.94|1959.44|1961.19|1960.81|1957.87|1957.49|4217
1680148800000|2023-03-30 04:00:00|1959.95|1959.45|1961.17|1960.67|1961.69|1961.31|1959.17|1958.81|3194
1680152400000|2023-03-30 05:00:00|1961.18|1960.68|1964.82|1964.52|1965.72|1965.37|1960.48|1960.12|6128
1680156000000|2023-03-30 06:00:00|1964.75|1964.45|1969.1|1968.6|1969.75|1969.34|1963.96|1963.63|7977
1680159600000|2023-03-30 07:00:00|1968.92|1968.62|1966.92|1966.62|1971.79|1971.45|1966.19|1965.89|7699
1680163200000|2023-03-30 08:00:00|1966.84|1966.54|1968.15|1967.85|1968.85|1968.47|1965.14|1964.8|7374
1680166800000|2023-03-30 09:00:00|1968.25|1967.75|1967.74|1967.24|1968.84|1968.48|1967.16|1966.76|5806
1680170400000|2023-03-30 10:00:00|1967.63|1967.33|1969.08|1968.78|1971.22|1970.9|1967.17|1966.78|5767
1680174000000|2023-03-30 11:00:00|1969.04|1968.74|1968.87|1968.57|1971.54|1971.14|1968.47|1968.09|5381
1680177600000|2023-03-30 12:00:00|1968.86|1968.56|1970.51|1970.21|1975.63|1975.33|1968.02|1967.52|11323
1680181200000|2023-03-30 13:00:00|1970.5|1970.2|1966.88|1966.58|1971.36|1970.99|1965.45|1965.12|12133
1680184800000|2023-03-30 14:00:00|1966.85|1966.55|1972.32|1972.02|1972.56|1972.26|1964.19|1963.82|9405
1680188400000|2023-03-30 15:00:00|1972.29|1971.99|1974.95|1974.65|1975.48|1975.11|1971.31|1970.96|8298
1680192000000|2023-03-30 16:00:00|1974.92|1974.62|1983.36|1983.06|1984.6|1984.21|1974.92|1974.58|8828
1680195600000|2023-03-30 17:00:00|1983.53|1983.23|1980.2|1979.7|1983.71|1983.41|1978.37|1978.05|7124
1680199200000|2023-03-30 18:00:00|1980.02|1979.72|1981.66|1981.36|1982.21|1981.83|1979.75|1979.41|5215
1680202800000|2023-03-30 19:00:00|1981.67|1981.37|1981.63|1981.33|1983.3|1983|1980.77|1980.4|5205
1680206400000|2023-03-30 20:00:00|1981.5|1981.2|1980.58|1980.08|1982.33|1981.91|1980.12|1979.62|2656
1680213600000|2023-03-30 22:00:00|1980.91|1980.41|1979.38|1978.88|1980.93|1980.45|1979.33|1978.83|1783
1680217200000|2023-03-30 23:00:00|1979.39|1978.89|1978.69|1978.39|1980.44|1979.95|1978.23|1977.88|3029
1680220800000|2023-03-31 00:00:00|1978.66|1978.36|1980|1979.5|1980.11|1979.7|1977.87|1977.47|5662
1680224400000|2023-03-31 01:00:00|1979.98|1979.48|1982.71|1982.21|1983.92|1983.58|1979.31|1979|7457
1680228000000|2023-03-31 02:00:00|1982.6|1982.3|1981.93|1981.63|1983.68|1983.25|1981.01|1980.62|5420
1680231600000|2023-03-31 03:00:00|1981.9|1981.6|1981.42|1981.12|1982.32|1981.89|1980.97|1980.6|4228
1680235200000|2023-03-31 04:00:00|1981.4|1981.1|1981.16|1980.66|1982.39|1981.99|1980.45|1980.06|3067
1680238800000|2023-03-31 05:00:00|1981.04|1980.74|1979.23|1978.93|1981.21|1980.83|1978.3|1977.89|4833
1680242400000|2023-03-31 06:00:00|1979.31|1978.81|1984.41|1984.11|1985.38|1984.99|1979.24|1978.81|6294
1680246000000|2023-03-31 07:00:00|1984.47|1983.97|1975.65|1975.15|1984.47|1984.06|1975.06|1974.68|7702
1680249600000|2023-03-31 08:00:00|1975.53|1975.23|1975.34|1975.04|1978.97|1978.65|1973.39|1973.09|7308
1680253200000|2023-03-31 09:00:00|1975.86|1975.56|1978.65|1978.35|1980.74|1980.34|1975.86|1975.56|6855
1680256800000|2023-03-31 10:00:00|1978.63|1978.33|1979.6|1979.3|1981.28|1980.96|1977.18|1976.86|5019
1680260400000|2023-03-31 11:00:00|1979.69|1979.39|1980.55|1980.05|1982.18|1981.88|1979.55|1979.25|5303
1680264000000|2023-03-31 12:00:00|1980.54|1980.04|1979.84|1979.54|1987.98|1987.48|1976.39|1976.09|11252
1680267600000|2023-03-31 13:00:00|1979.77|1979.47|1980.02|1979.52|1984.39|1984.04|1975.14|1974.84|12930
1680271200000|2023-03-31 14:00:00|1980.24|1979.74|1978.19|1977.89|1981.39|1981.02|1975.48|1975.15|10301
1680274800000|2023-03-31 15:00:00|1978.22|1977.92|1979.88|1979.58|1981.34|1980.99|1975.06|1974.76|8279
1680278400000|2023-03-31 16:00:00|1979.94|1979.64|1977.37|1977.07|1980.07|1979.69|1975.5|1975.15|6462
1680282000000|2023-03-31 17:00:00|1977.36|1977.06|1967.62|1967.32|1977.47|1977.15|1967.1|1966.72|7665
1680285600000|2023-03-31 18:00:00|1967.7|1967.4|1971.43|1971.13|1972.33|1972.03|1967.43|1967.13|5533
1680289200000|2023-03-31 19:00:00|1971.56|1971.26|1971.12|1970.82|1971.74|1971.39|1968.52|1968.22|6900
1680292800000|2023-03-31 20:00:00|1971.15|1970.85|1969.87|1969.37|1971.16|1970.86|1968.78|1968.28|4217
1680472800000|2023-04-02 22:00:00|1967.48|1966.98|1962.9|1962.4|1968.15|1967.65|1960.5|1960|4269
1680476400000|2023-04-02 23:00:00|1962.89|1962.39|1957.23|1956.93|1963.02|1962.54|1957.2|1956.8|4625
1680480000000|2023-04-03 00:00:00|1957.28|1956.98|1962.75|1962.25|1964.45|1963.95|1957.05|1956.71|6641
1680483600000|2023-04-03 01:00:00|1962.72|1962.22|1960.6|1960.1|1964.87|1964.46|1958.75|1958.25|7691
1680487200000|2023-04-03 02:00:00|1960.59|1960.09|1952.88|1952.38|1960.64|1960.26|1952.72|1952.32|6837
1680490800000|2023-04-03 03:00:00|1952.89|1952.39|1952.01|1951.71|1954.07|1953.68|1950.02|1949.52|6232
1680494400000|2023-04-03 04:00:00|1951.97|1951.67|1952.8|1952.5|1953.02|1952.6|1950.68|1950.28|4392
1680498000000|2023-04-03 05:00:00|1952.81|1952.51|1954.11|1953.61|1954.46|1953.98|1951.69|1951.26|5797
1680501600000|2023-04-03 06:00:00|1954.01|1953.51|1955.05|1954.55|1957.46|1957.07|1951.04|1950.72|7036
1680505200000|2023-04-03 07:00:00|1954.93|1954.63|1962.15|1961.65|1962.27|1961.95|1953.48|1953.06|7634
1680508800000|2023-04-03 08:00:00|1962.04|1961.74|1965.99|1965.69|1966.74|1966.35|1961.42|1961.12|6405
1680512400000|2023-04-03 09:00:00|1966.09|1965.79|1966.35|1966.05|1967.3|1966.96|1963.33|1963.01|5607
1680516000000|2023-04-03 10:00:00|1966.52|1966.02|1972.69|1972.39|1972.78|1972.41|1966.21|1965.83|6483
1680519600000|2023-04-03 11:00:00|1972.73|1972.43|1978.84|1978.54|1978.97|1978.67|1971.44|1971.05|7410
1680523200000|2023-04-03 12:00:00|1978.81|1978.51|1979.25|1978.95|1980.2|1979.86|1975.92|1975.62|9172
1680526800000|2023-04-03 13:00:00|1979.38|1978.88|1976.38|1975.88|1981.07|1980.7|1972.62|1972.26|11515
1680530400000|2023-04-03 14:00:00|1979.53|1979.23|1986.25|1985.95|1990.08|1989.78|1978.81|1978.42|12346
1680534000000|2023-04-03 15:00:00|1986.31|1986.01|1988.18|1987.88|1990.68|1990.35|1984.1|1983.8|9275
1680537600000|2023-04-03 16:00:00|1988.13|1987.83|1987.18|1986.88|1990.76|1990.41|1987.01|1986.63|7698
1680541200000|2023-04-03 17:00:00|1987.19|1986.89|1985.29|1984.99|1987.33|1986.9|1982.09|1981.67|7294
1680544800000|2023-04-03 18:00:00|1985.28|1984.98|1982.6|1982.3|1985.58|1985.19|1982.38|1982|6106
1680548400000|2023-04-03 19:00:00|1982.68|1982.38|1985.4|1985.1|1986.37|1985.99|1982.48|1982.08|5760
1680552000000|2023-04-03 20:00:00|1985.3|1985|1984.84|1984.34|1986.19|1985.83|1983.82|1983.4|2446
1680559200000|2023-04-03 22:00:00|1984.33|1983.83|1984.19|1983.89|1985.97|1985.47|1983.97|1983.51|1788
1680562800000|2023-04-03 23:00:00|1984.18|1983.88|1985.19|1984.89|1985.86|1985.46|1983.88|1983.41|2483
1680566400000|2023-04-04 00:00:00|1985.18|1984.88|1983.13|1982.83|1985.62|1985.2|1982.45|1981.98|4921
1680570000000|2023-04-04 01:00:00|1983.1|1982.8|1978.55|1978.05|1983.91|1983.53|1978.16|1977.67|6206
1680573600000|2023-04-04 02:00:00|1978.57|1978.07|1981.21|1980.71|1981.77|1981.35|1978.3|1977.88|5203
1680577200000|2023-04-04 03:00:00|1981.16|1980.66|1978.28|1977.98|1981.21|1980.76|1978.06|1977.76|3562
1680580800000|2023-04-04 04:00:00|1978.29|1977.99|1979.97|1979.67|1981.05|1980.66|1978.07|1977.66|4703
1680584400000|2023-04-04 05:00:00|1979.93|1979.63|1979.18|1978.68|1981.18|1980.88|1978.3|1977.99|4743
1680588000000|2023-04-04 06:00:00|1979.16|1978.66|1981.78|1981.48|1982.68|1982.32|1977.23|1976.79|6759
1680591600000|2023-04-04 07:00:00|1981.84|1981.54|1982.38|1982.08|1984.09|1983.74|1978.97|1978.62|7371
1680595200000|2023-04-04 08:00:00|1982.29|1981.99|1980.86|1980.56|1984.51|1984.14|1980.49|1980.08|6934
1680598800000|2023-04-04 09:00:00|1980.87|1980.57|1983.3|1982.8|1984.09|1983.75|1980.42|1980.08|5936
1680602400000|2023-04-04 10:00:00|1983.2|1982.9|1982.36|1982.06|1984.66|1984.24|1981.55|1981.17|5865
1680606000000|2023-04-04 11:00:00|1982.46|1981.96|1982.31|1981.81|1982.84|1982.46|1978.7|1978.36|5897
1680609600000|2023-04-04 12:00:00|1982.19|1981.89|1983.8|1983.5|1985.97|1985.57|1981.68|1981.34|7991
1680613200000|2023-04-04 13:00:00|1983.82|1983.52|1992.86|1992.36|1993.44|1993.14|1983.61|1983.31|9791
1680616800000|2023-04-04 14:00:00|1992.82|1992.32|2016.34|2016.04|2025.26|2024.96|1992.82|1992.32|13593
1680620400000|2023-04-04 15:00:00|2016.71|2016.41|2020.43|2020.13|2023.38|2023.08|2015.83|2015.53|10648
1680624000000|2023-04-04 16:00:00|2020.45|2020.15|2020.95|2020.65|2025.23|2024.88|2019.88|2019.58|9176
1680627600000|2023-04-04 17:00:00|2020.96|2020.66|2018.54|2018.24|2021.22|2020.86|2018.06|2017.65|6946
1680631200000|2023-04-04 18:00:00|2018.55|2018.25|2021.56|2021.26|2021.94|2021.46|2018.1|2017.67|5725
1680634800000|2023-04-04 19:00:00|2021.63|2021.33|2022.09|2021.79|2022.75|2022.36|2020.5|2020.14|5905
1680638400000|2023-04-04 20:00:00|2022.05|2021.75|2020.74|2020.24|2022.28|2021.94|2020.41|2019.91|2819
1680645600000|2023-04-04 22:00:00|2021.13|2020.63|2020.9|2020.4|2022.03|2021.53|2019.96|2019.56|2517
1680649200000|2023-04-04 23:00:00|2020.81|2020.51|2022.03|2021.73|2023.83|2023.53|2020.77|2020.41|3043
1680652800000|2023-04-05 00:00:00|2021.97|2021.67|2019.79|2019.29|2022.72|2022.39|2019.61|2019.24|4892
1680656400000|2023-04-05 01:00:00|2019.71|2019.41|2020.76|2020.46|2022.17|2021.8|2019.71|2019.41|4158
1680660000000|2023-04-05 02:00:00|2020.64|2020.34|2024.29|2023.79|2025.59|2025.24|2020.4|2020.02|4956
1680663600000|2023-04-05 03:00:00|2024.3|2023.8|2023.25|2022.95|2024.38|2023.98|2022.12|2021.72|3786
1680667200000|2023-04-05 04:00:00|2023.35|2022.85|2023.58|2023.28|2024.01|2023.65|2022.31|2021.84|3706
1680670800000|2023-04-05 05:00:00|2023.71|2023.21|2024.58|2024.08|2025.13|2024.73|2022.99|2022.59|3420
1680674400000|2023-04-05 06:00:00|2024.46|2024.16|2024.73|2024.23|2026.56|2026.25|2023.18|2022.79|5989
1680678000000|2023-04-05 07:00:00|2024.64|2024.34|2025.62|2025.32|2028.68|2028.32|2023.11|2022.73|6988
1680681600000|2023-04-05 08:00:00|2025.63|2025.33|2024.26|2023.96|2028.46|2028.05|2023.45|2023.07|6261
1680685200000|2023-04-05 09:00:00|2024.25|2023.95|2024.75|2024.45|2025.42|2025.06|2022.05|2021.7|5750
1680688800000|2023-04-05 10:00:00|2024.74|2024.44|2022.52|2022.22|2025.39|2025.07|2022|2021.66|4787
1680692400000|2023-04-05 11:00:00|2022.53|2022.23|2023.15|2022.85|2024.76|2024.46|2021.73|2021.37|5259
1680696000000|2023-04-05 12:00:00|2023.28|2022.98|2031.78|2031.48|2032.24|2031.92|2022.44|2022.14|9565
1680699600000|2023-04-05 13:00:00|2031.92|2031.62|2022.9|2022.6|2032.26|2031.93|2021.27|2020.97|10704
1680703200000|2023-04-05 14:00:00|2030.14|2026.26|2019.13|2018.63|2031.99|2031.49|2010.31|2010.01|12949
1680706800000|2023-04-05 15:00:00|2019.08|2018.58|2021.86|2021.56|2023.27|2022.89|2016.12|2015.81|10000
1680710400000|2023-04-05 16:00:00|2021.96|2021.66|2021.6|2021.3|2024.15|2023.85|2019.86|2019.48|7206
1680714000000|2023-04-05 17:00:00|2021.5|2021.2|2021.34|2020.84|2022.26|2021.96|2019.34|2019.02|5735
1680717600000|2023-04-05 18:00:00|2021.31|2021.01|2023.3|2023|2023.65|2023.25|2020.88|2020.5|4935
1680721200000|2023-04-05 19:00:00|2023.32|2023.02|2021.24|2020.94|2023.62|2023.22|2020.85|2020.55|5517
1680724800000|2023-04-05 20:00:00|2021.41|2021.11|2021.08|2020.58|2021.97|2021.59|2020.47|2019.97|2309
1680732000000|2023-04-05 22:00:00|2021.25|2020.75|2020.67|2020.37|2021.73|2021.23|2018.92|2018.53|1582
1680735600000|2023-04-05 23:00:00|2020.65|2020.35|2020.51|2020.21|2021.37|2021.05|2020.31|2019.92|1901
1680739200000|2023-04-06 00:00:00|2020.52|2020.22|2017.26|2016.96|2020.73|2020.42|2017.19|2016.85|4412
1680742800000|2023-04-06 01:00:00|2017.27|2016.97|2012.9|2012.6|2017.32|2017.02|2012.75|2012.32|7272
1680746400000|2023-04-06 02:00:00|2012.88|2012.58|2011.29|2010.79|2013.55|2013.18|2008.22|2007.84|6257
1680750000000|2023-04-06 03:00:00|2011.3|2010.8|2011.62|2011.12|2012.48|2012.18|2010.34|2009.97|3908
1680753600000|2023-04-06 04:00:00|2011.63|2011.13|2013.95|2013.45|2014.21|2013.82|2010.69|2010.36|3394
1680757200000|2023-04-06 05:00:00|2013.85|2013.55|2015.94|2015.64|2016.38|2015.95|2012.18|2011.78|4970
1680760800000|2023-04-06 06:00:00|2015.95|2015.65|2013.95|2013.65|2017.2|2016.8|2012.01|2011.62|6583
1680764400000|2023-04-06 07:00:00|2014.04|2013.54|2016.58|2016.28|2018.41|2018.02|2012.9|2012.52|7090
1680768000000|2023-04-06 08:00:00|2016.57|2016.27|2017.6|2017.3|2019.87|2019.57|2015.03|2014.64|6079
1680771600000|2023-04-06 09:00:00|2017.61|2017.31|2019.8|2019.5|2020.73|2020.35|2017.31|2016.99|5005
1680775200000|2023-04-06 10:00:00|2019.79|2019.49|2020.5|2020.2|2021.12|2020.74|2017.77|2017.46|4826
1680778800000|2023-04-06 11:00:00|2020.51|2020.21|2018.72|2018.42|2021.26|2020.88|2017.32|2016.96|5019
1680782400000|2023-04-06 12:00:00|2018.62|2018.32|2013.14|2012.84|2021.1|2020.6|2011.44|2011.14|8885
1680786000000|2023-04-06 13:00:00|2013.06|2012.76|2003.85|2003.55|2014.42|2014.12|2001.04|2000.73|10512
1680789600000|2023-04-06 14:00:00|2003.9|2003.6|2012.07|2011.77|2012.31|2012.01|2001.52|2001.14|10003
1680793200000|2023-04-06 15:00:00|2012.05|2011.75|2011.42|2011.12|2013.22|2012.92|2009.33|2009.01|7222
1680796800000|2023-04-06 16:00:00|2011.4|2011.1|2012.03|2011.53|2015.22|2014.86|2010.96|2010.55|6308
1680800400000|2023-04-06 17:00:00|2012.01|2011.51|2010.2|2009.9|2012.82|2012.43|2008.91|2008.51|6233
1680804000000|2023-04-06 18:00:00|2010.18|2009.88|2009.42|2009.12|2011.87|2011.48|2008.42|2008.12|5153
1680807600000|2023-04-06 19:00:00|2009.46|2009.16|2006.67|2006.37|2009.7|2009.38|2006.44|2006.05|4811
1680811200000|2023-04-06 20:00:00|2006.7|2006.4|2008.15|2007.65|2008.47|2008.09|2006|2005.57|2558
1681077600000|2023-04-09 22:00:00|2001.04|2000.74|2005.88|2005.38|2006.87|2006.37|1997.55|1994.99|4121
1681081200000|2023-04-09 23:00:00|2005.91|2005.41|2005.75|2005.45|2006.38|2005.91|2004.97|2004.64|3244
1681084800000|2023-04-10 00:00:00|2005.87|2005.57|1998.48|1998.18|2006.18|2005.84|1997.86|1997.54|5342
1681088400000|2023-04-10 01:00:00|1998.53|1998.23|1997.26|1996.96|2001.03|2000.57|1995.75|1995.45|6754
1681092000000|2023-04-10 02:00:00|1997.27|1996.97|1991.45|1990.95|1997.59|1997.15|1989.11|1988.76|6636
1681095600000|2023-04-10 03:00:00|1991.46|1990.96|1991.12|1990.82|1993.22|1992.81|1990.57|1990.19|4005
1681099200000|2023-04-10 04:00:00|1991.22|1990.72|1992.38|1992.08|1994.07|1993.7|1989.84|1989.45|4222
1681102800000|2023-04-10 05:00:00|1992.35|1992.05|1994.75|1994.45|1995.48|1995.11|1991.54|1991.2|4651
1681106400000|2023-04-10 06:00:00|1994.82|1994.32|1996.1|1995.8|1996.65|1996.28|1991.91|1991.52|5054
1681110000000|2023-04-10 07:00:00|1996.08|1995.78|1997.65|1997.35|1997.85|1997.54|1995.23|1994.92|5298
1681113600000|2023-04-10 08:00:00|1997.6|1997.3|1997.65|1997.15|1999.66|1999.27|1996.13|1995.83|4739
1681117200000|2023-04-10 09:00:00|1997.63|1997.13|2000.96|2000.46|2002.23|2001.76|1997.2|1996.8|4599
1681120800000|2023-04-10 10:00:00|2000.8|2000.5|2002.21|2001.71|2003.1|2002.73|2000.09|1999.69|4706
1681124400000|2023-04-10 11:00:00|2002.2|2001.7|2001.86|2001.36|2003.2|2002.9|2000.15|1999.78|6657
1681128000000|2023-04-10 12:00:00|2001.87|2001.37|1989.7|1989.4|2002.27|2001.93|1989.29|1988.9|11533
1681131600000|2023-04-10 13:00:00|1989.69|1989.39|1988.47|1987.97|1994.54|1994.24|1986.42|1986.12|14676
1681135200000|2023-04-10 14:00:00|1988.46|1987.96|1987.73|1987.43|1992.24|1991.94|1981.86|1981.52|13124
1681138800000|2023-04-10 15:00:00|1987.86|1987.56|1988.89|1988.59|1990.33|1990.03|1987.38|1987.05|8876
1681142400000|2023-04-10 16:00:00|1988.88|1988.58|1990.04|1989.54|1991.26|1990.86|1987.35|1986.98|7523
1681146000000|2023-04-10 17:00:00|1990.03|1989.53|1989.36|1988.86|1991.45|1991.05|1988.26|1987.92|7256
1681149600000|2023-04-10 18:00:00|1989.19|1988.89|1990.65|1990.35|1991.08|1990.78|1987.81|1987.45|5553
1681153200000|2023-04-10 19:00:00|1990.63|1990.33|1991.73|1991.43|1993.17|1992.77|1990.44|1990.06|5999
1681156800000|2023-04-10 20:00:00|1991.83|1991.53|1991.75|1991.25|1992.03|1991.65|1991.01|1990.59|1800
1681164000000|2023-04-10 22:00:00|1991.41|1990.91|1991.67|1991.17|1992.71|1991.53|1990.3|1989.88|1658
1681167600000|2023-04-10 23:00:00|1991.7|1991.2|1992.72|1992.22|1992.88|1992.48|1991.3|1990.84|2080
1681171200000|2023-04-11 00:00:00|1992.68|1992.18|1993.5|1993|1995.74|1995.32|1992.58|1992.15|5494
1681174800000|2023-04-11 01:00:00|1993.51|1993.01|1991.45|1990.95|1993.7|1993.4|1988.98|1988.59|7950
1681178400000|2023-04-11 02:00:00|1991.4|1990.9|1997.96|1997.66|1998.3|1997.93|1991.34|1990.84|7861
1681182000000|2023-04-11 03:00:00|1998.04|1997.54|1997.84|1997.54|1998.51|1998.09|1996.68|1996.29|4765
1681185600000|2023-04-11 04:00:00|1997.82|1997.52|1999.99|1999.69|2000.38|1999.97|1997.58|1997.18|4528
1681189200000|2023-04-11 05:00:00|1999.97|1999.67|1999.3|1999|2001.88|2001.48|1998.91|1998.54|6109
1681192800000|2023-04-11 06:00:00|1999.28|1998.98|1999.48|1999.18|2002.13|2001.81|1998.57|1998.21|8024
1681196400000|2023-04-11 07:00:00|1999.47|1999.17|2002.31|2002.01|2003.98|2003.59|1998.04|1997.69|8827
1681200000000|2023-04-11 08:00:00|2002.25|2001.95|2004.87|2004.37|2007.73|2007.36|2001.46|2001.05|7686
1681203600000|2023-04-11 09:00:00|2004.76|2004.46|2004.76|2004.46|2005.7|2005.35|2002.73|2002.43|5891
1681207200000|2023-04-11 10:00:00|2004.85|2004.35|2004.64|2004.34|2005.26|2004.89|2001.7|2001.38|6896
1681210800000|2023-04-11 11:00:00|2004.71|2004.21|2000.64|2000.34|2004.71|2004.3|1999.59|1999.29|7108
1681214400000|2023-04-11 12:00:00|2000.67|2000.37|1998.8|1998.5|2002.8|2002.5|1998.58|1998.26|8899
1681218000000|2023-04-11 13:00:00|1998.81|1998.51|2001.65|2001.35|2002.65|2002.35|1995.79|1995.41|11786
1681221600000|2023-04-11 14:00:00|2001.66|2001.36|2002.66|2002.36|2004.96|2004.6|1999.93|1999.63|10835
1681225200000|2023-04-11 15:00:00|2002.65|2002.35|2004.38|2004.08|2006.57|2006.16|2001.78|2001.48|8765
1681228800000|2023-04-11 16:00:00|2004.39|2004.09|2006.39|2006.09|2006.81|2006.51|2004.14|2003.79|7552
1681232400000|2023-04-11 17:00:00|2006.41|2006.11|2005.79|2005.49|2006.72|2006.31|2001.2|2000.87|6383
1681236000000|2023-04-11 18:00:00|2005.8|2005.5|2004.7|2004.4|2006.19|2005.8|2004.19|2003.82|4393
1681239600000|2023-04-11 19:00:00|2004.73|2004.43|2004.31|2004.01|2006.98|2006.68|2003.69|2003.33|5220
1681243200000|2023-04-11 20:00:00|2004.36|2004.06|2003.88|2003.58|2004.97|2004.57|2003.07|2002.67|2159
1681250400000|2023-04-11 22:00:00|2003.47|2002.97|2004.1|2003.8|2004.63|2004.26|2003.32|2002.82|1471
1681254000000|2023-04-11 23:00:00|2004.08|2003.78|2005.03|2004.53|2005.38|2004.98|2003.66|2003.27|2050
1681257600000|2023-04-12 00:00:00|2005.04|2004.54|2005.7|2005.4|2005.82|2005.43|2004.2|2003.82|4215
1681261200000|2023-04-12 01:00:00|2005.69|2005.39|2014.94|2014.64|2015.36|2015|2004.14|2003.79|8910
1681264800000|2023-04-12 02:00:00|2014.99|2014.69|2015.17|2014.87|2019.65|2019.31|2014.07|2013.73|8127
1681268400000|2023-04-12 03:00:00|2015.16|2014.86|2017.45|2017.15|2018.54|2018.24|2014.36|2013.96|5987
1681272000000|2023-04-12 04:00:00|2017.55|2017.05|2020.59|2020.29|2021.41|2021.03|2017.28|2016.88|4168
1681275600000|2023-04-12 05:00:00|2020.57|2020.27|2018.46|2018.16|2021.12|2020.73|2017.79|2017.41|5844
1681279200000|2023-04-12 06:00:00|2018.45|2018.15|2015.86|2015.56|2019.09|2018.69|2013.72|2013.32|8336
1681282800000|2023-04-12 07:00:00|2015.87|2015.57|2013.22|2012.92|2016.79|2016.49|2011.86|2011.48|7855
1681286400000|2023-04-12 08:00:00|2013.33|2012.83|2009.27|2008.97|2013.86|2013.56|2009.18|2008.81|7364
1681290000000|2023-04-12 09:00:00|2009.28|2008.98|2011.17|2010.67|2011.86|2011.54|2008.8|2008.42|6823
1681293600000|2023-04-12 10:00:00|2011.02|2010.72|2009.04|2008.74|2011.83|2011.46|2007.63|2007.27|5928
1681297200000|2023-04-12 11:00:00|2009.1|2008.8|2007.96|2007.66|2010.55|2010.2|2007.51|2007.2|6051
1681300800000|2023-04-12 12:00:00|2007.88|2007.58|2022.61|2022.11|2028.55|2028.05|2006.46|2006.09|14421
1681304400000|2023-04-12 13:00:00|2022.69|2022.19|2008.02|2007.72|2024.14|2023.64|2001.61|2001.2|19284
1681308000000|2023-04-12 14:00:00|2007.95|2007.65|2007.17|2006.87|2013.36|2013.06|2003.34|2003.01|16737
1681311600000|2023-04-12 15:00:00|2007.18|2006.88|2006.12|2005.62|2009.81|2009.4|2005.84|2005.45|10469
1681315200000|2023-04-12 16:00:00|2006.13|2005.63|2008.18|2007.68|2009.65|2009.29|2005.46|2005.13|8688
1681318800000|2023-04-12 17:00:00|2008.17|2007.67|2011.74|2011.24|2012.85|2012.55|2006.71|2006.41|8574
1681322400000|2023-04-12 18:00:00|2011.72|2011.22|2016.03|2015.73|2017.21|2016.91|2011.6|2011.1|10719
1681326000000|2023-04-12 19:00:00|2016.02|2015.72|2013.89|2013.59|2018.35|2018|2013.35|2013|8067
1681329600000|2023-04-12 20:00:00|2014.14|2013.84|2015.22|2014.72|2015.45|2015.05|2013.43|2013.1|2812
1681336800000|2023-04-12 22:00:00|2014.71|2014.21|2015.49|2014.99|2015.51|2015.1|2014.07|2013.67|1635
1681340400000|2023-04-12 23:00:00|2015.39|2015.09|2018.42|2018.12|2018.82|2018.43|2015.33|2015.02|3155
1681344000000|2023-04-13 00:00:00|2018.37|2018.07|2018.2|2017.7|2020.08|2019.72|2016.78|2016.36|6663
1681347600000|2023-04-13 01:00:00|2018.21|2017.71|2018.21|2017.71|2019.47|2019.17|2016.04|2015.63|7733
1681351200000|2023-04-13 02:00:00|2018.05|2017.75|2018.07|2017.77|2019.63|2019.28|2016.56|2016.22|6751
1681354800000|2023-04-13 03:00:00|2018.03|2017.73|2017.75|2017.25|2018.25|2017.85|2015.91|2015.54|5263
1681358400000|2023-04-13 04:00:00|2017.77|2017.27|2018.83|2018.33|2019.79|2019.37|2017.59|2017.23|4263
1681362000000|2023-04-13 05:00:00|2018.84|2018.34|2015.68|2015.18|2019.5|2019.08|2015.56|2015.18|5663
1681365600000|2023-04-13 06:00:00|2015.69|2015.19|2020.71|2020.41|2023.54|2023.24|2015.51|2015.09|8622
1681369200000|2023-04-13 07:00:00|2020.69|2020.39|2024.72|2024.42|2025.96|2025.58|2020.69|2020.39|7590
1681372800000|2023-04-13 08:00:00|2024.74|2024.44|2026.81|2026.51|2029.42|2029.1|2024.64|2024.24|8143
1681376400000|2023-04-13 09:00:00|2026.84|2026.54|2026.78|2026.48|2028.93|2028.55|2025.97|2025.58|6183
1681380000000|2023-04-13 10:00:00|2026.89|2026.39|2026.9|2026.6|2028.21|2027.89|2025.19|2024.89|5435
1681383600000|2023-04-13 11:00:00|2026.87|2026.57|2028.83|2028.53|2028.95|2028.57|2025.67|2025.26|6051
1681387200000|2023-04-13 12:00:00|2028.85|2028.55|2045.24|2044.94|2046.03|2045.73|2026.75|2026.45|14880
1681390800000|2023-04-13 13:00:00|2045.29|2044.99|2046.73|2046.43|2047.28|2046.98|2039.96|2039.66|16559
1681394400000|2023-04-13 14:00:00|2046.77|2046.47|2034.44|2034.14|2048.93|2048.63|2033.87|2033.52|15234
1681398000000|2023-04-13 15:00:00|2034.39|2034.09|2039.26|2038.76|2042.57|2042.27|2034.25|2033.86|10694
1681401600000|2023-04-13 16:00:00|2039.14|2038.84|2040.4|2040.1|2040.78|2040.48|2037.51|2037.17|8051
1681405200000|2023-04-13 17:00:00|2040.45|2040.15|2044.02|2043.72|2044.39|2044.03|2039.4|2039.1|7996
1681408800000|2023-04-13 18:00:00|2044.01|2043.71|2038.53|2038.23|2044.29|2043.95|2037.71|2037.41|7061
1681412400000|2023-04-13 19:00:00|2038.68|2038.18|2040.71|2040.41|2041.14|2040.82|2036.87|2036.5|6749
1681416000000|2023-04-13 20:00:00|2040.72|2040.42|2040.42|2040.12|2041.35|2040.98|2040.08|2039.67|2238
1681423200000|2023-04-13 22:00:00|2040.53|2040.23|2040.33|2040.03|2041.07|2040.67|2040.23|2039.83|1361
1681426800000|2023-04-13 23:00:00|2040.34|2040.04|2040.08|2039.58|2040.53|2040.12|2038.9|2038.54|2534
1681430400000|2023-04-14 00:00:00|2039.97|2039.67|2042.16|2041.86|2044.03|2043.58|2038.83|2038.49|5917
1681434000000|2023-04-14 01:00:00|2042.1|2041.8|2046.2|2045.9|2046.28|2045.93|2041.37|2040.97|8245
1681437600000|2023-04-14 02:00:00|2046.18|2045.88|2046.4|2045.9|2047.75|2047.34|2045.08|2044.69|6988
1681441200000|2023-04-14 03:00:00|2046.41|2045.91|2045.3|2045|2046.42|2045.92|2043.17|2042.85|5775
1681444800000|2023-04-14 04:00:00|2045.29|2044.99|2043.57|2043.07|2046.81|2046.45|2042.66|2042.27|4358
1681448400000|2023-04-14 05:00:00|2043.58|2043.08|2043.11|2042.61|2043.88|2043.54|2039.81|2039.45|6755
1681452000000|2023-04-14 06:00:00|2043.08|2042.58|2041.52|2041.22|2044.62|2044.23|2040.85|2040.51|7821
1681455600000|2023-04-14 07:00:00|2041.49|2041.19|2039.52|2039.02|2041.58|2041.26|2036.83|2036.49|8891
1681459200000|2023-04-14 08:00:00|2039.42|2039.12|2035.93|2035.63|2039.61|2039.25|2032.03|2031.69|8276
1681462800000|2023-04-14 09:00:00|2035.97|2035.67|2038.87|2038.57|2039.03|2038.72|2034.71|2034.34|6220
1681466400000|2023-04-14 10:00:00|2038.84|2038.54|2038.47|2038.17|2042.49|2042.14|2037.88|2037.58|7715
1681470000000|2023-04-14 11:00:00|2038.48|2038.18|2033.51|2033.21|2038.48|2038.18|2032.47|2032.12|8350
1681473600000|2023-04-14 12:00:00|2033.5|2033.2|2024.9|2024.6|2040.64|2040.14|2017.49|2017.19|16388
1681477200000|2023-04-14 13:00:00|2024.81|2024.51|2023.83|2023.33|2028.29|2027.99|2020.12|2019.82|17019
1681480800000|2023-04-14 14:00:00|2022.7|2022.2|1998.7|1998.4|2022.82|2022.32|1998.13|1997.69|19835
1681484400000|2023-04-14 15:00:00|1998.81|1998.51|1995.87|1995.57|2001.06|2000.76|1993.96|1993.66|14572
1681488000000|2023-04-14 16:00:00|1995.86|1995.56|1999.81|1999.51|1999.94|1999.61|1992.61|1992.31|10234
1681491600000|2023-04-14 17:00:00|1999.79|1999.49|2004.12|2003.82|2004.46|2004.07|1998.8|1998.44|10028
1681495200000|2023-04-14 18:00:00|2004.13|2003.83|2006.53|2006.23|2007.11|2006.75|2003.56|2003.2|6467
1681498800000|2023-04-14 19:00:00|2006.6|2006.3|2005.56|2005.26|2008.29|2007.9|2005.16|2004.86|7417
1681502400000|2023-04-14 20:00:00|2005.63|2005.33|2004.53|2004.03|2005.97|2005.47|2004.18|2003.68|3066
1681682400000|2023-04-16 22:00:00|2001.08|2000.58|2001.46|2000.96|2005.38|2004.88|1998.59|1998.09|3762
1681686000000|2023-04-16 23:00:00|2001.5|2001|2003.2|2002.7|2005.3|2004.8|2001.5|2001|3187
1681689600000|2023-04-17 00:00:00|2003.21|2002.71|2002.38|2002.08|2004.92|2004.62|2001.64|2001.34|6248
1681693200000|2023-04-17 01:00:00|2002.4|2002.1|2003.51|2003.01|2005.22|2004.92|1995.56|1995.26|10988
1681696800000|2023-04-17 02:00:00|2003.41|2003.11|2004.29|2003.99|2006.54|2006.23|2003.36|2003.06|7590
1681700400000|2023-04-17 03:00:00|2004.28|2003.98|2004.73|2004.43|2005.5|2005.08|2004.2|2003.86|4971
1681704000000|2023-04-17 04:00:00|2004.74|2004.44|2004.61|2004.31|2006.39|2005.99|2003.94|2003.64|4792
1681707600000|2023-04-17 05:00:00|2004.6|2004.3|2011.58|2011.28|2013.03|2012.71|2003.98|2003.68|7944
1681711200000|2023-04-17 06:00:00|2011.54|2011.24|2011.61|2011.31|2013.8|2013.45|2010.76|2010.4|9083
1681714800000|2023-04-17 07:00:00|2011.62|2011.32|2011.03|2010.73|2015.33|2014.95|2010.39|2010.04|8967
1681718400000|2023-04-17 08:00:00|2011.02|2010.72|2010.12|2009.82|2013.05|2012.65|2008.51|2008.09|8594
1681722000000|2023-04-17 09:00:00|2010.1|2009.8|2010.61|2010.31|2012.38|2012.04|2009.96|2009.59|7219
1681725600000|2023-04-17 10:00:00|2010.69|2010.19|2007.83|2007.53|2011.38|2011.04|2007.2|2006.86|6220
1681729200000|2023-04-17 11:00:00|2007.82|2007.52|2009.35|2009.05|2010.4|2010.05|2005.13|2004.83|6840
1681732800000|2023-04-17 12:00:00|2009.34|2009.04|2000.76|2000.46|2010.85|2010.55|1999.31|1999.01|11704
1681736400000|2023-04-17 13:00:00|2000.74|2000.44|1996.11|1995.81|2002.46|2002.13|1992.3|1991.99|14291
1681740000000|2023-04-17 14:00:00|1996.1|1995.8|1985.47|1985.17|1997.37|1996.87|1981.34|1981.04|15586
1681743600000|2023-04-17 15:00:00|1985.65|1985.35|1990.17|1989.87|1992.33|1991.99|1985.37|1985|11394
1681747200000|2023-04-17 16:00:00|1990.23|1989.93|1991.74|1991.44|1992.44|1992.04|1987.5|1987.12|8228
1681750800000|2023-04-17 17:00:00|1991.69|1991.39|1995.49|1995.19|1996.18|1995.83|1991.53|1991.17|7252
1681754400000|2023-04-17 18:00:00|1995.48|1995.18|1995.74|1995.44|1997.43|1997.04|1994.28|1993.88|5228
1681758000000|2023-04-17 19:00:00|1995.76|1995.46|1996.58|1996.08|1997|1996.63|1994.78|1994.42|4724
1681761600000|2023-04-17 20:00:00|1996.66|1996.16|1995.4|1994.9|1996.72|1996.42|1994.68|1994.38|2419
1681768800000|2023-04-17 22:00:00|1995.45|1994.95|1994.93|1994.43|1995.45|1994.95|1994.19|1993.74|1513
1681772400000|2023-04-17 23:00:00|1994.94|1994.44|1994.18|1993.88|1995.61|1995.27|1994.06|1993.71|2172
1681776000000|2023-04-18 00:00:00|1994.26|1993.76|1995.38|1995.08|1996.39|1996.07|1993.55|1993.17|4908
1681779600000|2023-04-18 01:00:00|1995.48|1994.98|1997.98|1997.48|1999.65|1999.29|1994.68|1994.38|8270
1681783200000|2023-04-18 02:00:00|1998.01|1997.51|2000.66|2000.36|2001.16|2000.84|1996.41|1995.98|7089
1681786800000|2023-04-18 03:00:00|2000.64|2000.34|2000.55|2000.05|2002.09|2001.75|1999.61|1999.31|6302
1681790400000|2023-04-18 04:00:00|2000.54|2000.04|1998.57|1998.27|2000.78|2000.39|1998.54|1998.04|3449
1681794000000|2023-04-18 05:00:00|1998.59|1998.29|2000.89|2000.39|2002.08|2001.71|1996.56|1996.24|6194
1681797600000|2023-04-18 06:00:00|2000.9|2000.4|2000.02|1999.72|2001.5|2001.07|1998.32|1997.95|6930
1681801200000|2023-04-18 07:00:00|2000.12|1999.62|2002.52|2002.22|2004.41|2004.06|1998.77|1998.4|7990
1681804800000|2023-04-18 08:00:00|2002.5|2002.2|2003.41|2003.11|2005.4|2005.1|2002.12|2001.76|7333
1681808400000|2023-04-18 09:00:00|2003.42|2003.12|2001.38|2001.08|2004.41|2004.06|1999.3|1998.93|7035
1681812000000|2023-04-18 10:00:00|2001.39|2001.09|2003.68|2003.38|2005.08|2004.69|1999.87|1999.54|6006
1681815600000|2023-04-18 11:00:00|2003.71|2003.41|2004.1|2003.8|2005.23|2004.86|2003.18|2002.88|6411
1681819200000|2023-04-18 12:00:00|2004.11|2003.81|2001.49|2001.19|2006.06|2005.76|2000.99|2000.65|9553
1681822800000|2023-04-18 13:00:00|2001.53|2001.23|1999.33|1999.03|2001.94|2001.62|1991.5|1991.1|14386
1681826400000|2023-04-18 14:00:00|1999.34|1999.04|2009.51|2009.01|2010.89|2010.59|1999.18|1998.87|15109
1681830000000|2023-04-18 15:00:00|2009.47|2008.97|2008.57|2008.27|2012.09|2011.79|2007.31|2006.9|10712
1681833600000|2023-04-18 16:00:00|2008.63|2008.33|2007.42|2007.12|2008.81|2008.42|2005.32|2004.98|8044
1681837200000|2023-04-18 17:00:00|2007.4|2007.1|2004.26|2003.96|2008.48|2008.18|2004.11|2003.72|6795
1681840800000|2023-04-18 18:00:00|2004.22|2003.92|2005.53|2005.23|2005.86|2005.54|2003.59|2003.21|5478
1681844400000|2023-04-18 19:00:00|2005.54|2005.24|2004.38|2004.08|2006.47|2006.08|2004.03|2003.69|5599
1681848000000|2023-04-18 20:00:00|2004.44|2004.14|2005.6|2005.1|2005.78|2005.38|2004.3|2004|2128
1681855200000|2023-04-18 22:00:00|2005.36|2004.86|2005.8|2005.3|2006.22|2005.88|2004.78|2004.37|1932
1681858800000|2023-04-18 23:00:00|2005.76|2005.46|2005.98|2005.68|2006.59|2006.23|2005|2004.58|2665
1681862400000|2023-04-19 00:00:00|2005.99|2005.69|2007.59|2007.29|2007.77|2007.42|2004.98|2004.68|5379
1681866000000|2023-04-19 01:00:00|2007.56|2007.26|2003.65|2003.35|2008.5|2008.08|2003.05|2002.75|8940
1681869600000|2023-04-19 02:00:00|2003.7|2003.4|2004.4|2004.1|2007.24|2006.82|2002.19|2001.85|7034
1681873200000|2023-04-19 03:00:00|2004.41|2004.11|2003.65|2003.35|2005.08|2004.7|2002.4|2002|5427
1681876800000|2023-04-19 04:00:00|2003.71|2003.41|2004.12|2003.82|2004.74|2004.37|2002.8|2002.36|4257
1681880400000|2023-04-19 05:00:00|2004.17|2003.87|2000.74|2000.24|2004.63|2004.18|1999.68|1999.18|6551
1681884000000|2023-04-19 06:00:00|2000.73|2000.23|1991.27|1990.97|2001.63|2001.2|1987.31|1986.81|13815
1681887600000|2023-04-19 07:00:00|1991.37|1990.87|1991.57|1991.27|1995.78|1995.37|1990.53|1990.16|10496
1681891200000|2023-04-19 08:00:00|1991.58|1991.28|1980.2|1979.9|1991.64|1991.34|1976.78|1976.48|11539
1681894800000|2023-04-19 09:00:00|1980.19|1979.89|1974.26|1973.96|1980.72|1980.42|1972.89|1972.59|10771
1681898400000|2023-04-19 10:00:00|1974.27|1973.97|1973.23|1972.93|1976.47|1976.17|1971.52|1971.17|9946
1681902000000|2023-04-19 11:00:00|1973.21|1972.91|1970.81|1970.51|1973.49|1973.12|1969.44|1969.09|9737
1681905600000|2023-04-19 12:00:00|1970.8|1970.5|1980.5|1980.2|1980.77|1980.36|1969.87|1969.51|12894
1681909200000|2023-04-19 13:00:00|1980.57|1980.27|1990.85|1990.55|1993.1|1992.8|1979.51|1979.21|16327
1681912800000|2023-04-19 14:00:00|1990.91|1990.61|1993.03|1992.73|1996.18|1995.81|1990.54|1990.16|14265
1681916400000|2023-04-19 15:00:00|1993.04|1992.74|1990.99|1990.69|1995.99|1995.68|1989.07|1988.69|10210
1681920000000|2023-04-19 16:00:00|1990.98|1990.68|1996.35|1995.85|1996.77|1996.4|1990.55|1990.15|8206
1681923600000|2023-04-19 17:00:00|1996.34|1995.84|1994.28|1993.78|1996.83|1996.47|1993.87|1993.47|7539
1681927200000|2023-04-19 18:00:00|1994.27|1993.77|1996.58|1996.28|1996.95|1996.61|1993.85|1993.49|7609
1681930800000|2023-04-19 19:00:00|1996.55|1996.25|1994.76|1994.26|1997.12|1996.76|1993.99|1993.69|5289
1681934400000|2023-04-19 20:00:00|1994.73|1994.23|1995.18|1994.68|1995.7|1995.32|1994.07|1993.68|2860
1681941600000|2023-04-19 22:00:00|1994.43|1993.93|1994.78|1994.28|1996.01|1995.64|1994.28|1993.78|2296
1681945200000|2023-04-19 23:00:00|1994.79|1994.29|1993.93|1993.63|1995.03|1994.62|1993.33|1993.03|3330
1681948800000|2023-04-20 00:00:00|1993.94|1993.64|1995.85|1995.55|1997.01|1996.63|1993.72|1993.32|6014
1681952400000|2023-04-20 01:00:00|1995.84|1995.54|1995.95|1995.65|1998.99|1998.69|1992.39|1992.01|8851
1681956000000|2023-04-20 02:00:00|1996.05|1995.55|1992.03|1991.73|1997.14|1996.83|1991.75|1991.35|7565
1681959600000|2023-04-20 03:00:00|1992.11|1991.61|1993.05|1992.55|1993.52|1993.12|1990.77|1990.34|5140
1681963200000|2023-04-20 04:00:00|1993.08|1992.58|1992.91|1992.61|1994.71|1994.21|1992.25|1991.9|3770
1681966800000|2023-04-20 05:00:00|1992.9|1992.6|1994.62|1994.12|1995.6|1995.19|1991.64|1991.24|5868
1681970400000|2023-04-20 06:00:00|1994.61|1994.11|1999.5|1999|2001.51|2001.01|1994.61|1994.11|10005
1681974000000|2023-04-20 07:00:00|1999.3|1999.08|1997.4|1997.1|2000.22|1999.87|1995.69|1995.29|9028
1681977600000|2023-04-20 08:00:00|1997.41|1997.11|1996.91|1996.61|1999.32|1999.02|1994.72|1994.34|8383
1681981200000|2023-04-20 09:00:00|1996.89|1996.59|1999.76|1999.46|2000.46|2000.06|1992.55|1992.25|8020
1681984800000|2023-04-20 10:00:00|1999.85|1999.55|2003.92|2003.42|2005.14|2004.72|1999.79|1999.49|7632
1681988400000|2023-04-20 11:00:00|2003.78|2003.48|2001.31|2001.01|2004.93|2004.55|2001.17|2000.77|6578
1681992000000|2023-04-20 12:00:00|2001.38|2001.08|2006.98|2006.68|2011.71|2011.33|1997.65|1997.27|14149
1681995600000|2023-04-20 13:00:00|2006.97|2006.67|2003.92|2003.42|2007.54|2007.24|2003.18|2002.85|13477
1681999200000|2023-04-20 14:00:00|2003.99|2003.49|2003.82|2003.52|2012.71|2012.25|2001.22|2000.92|14052
1682002800000|2023-04-20 15:00:00|2003.7|2003.4|2002.78|2002.48|2004.46|2004.13|1999.21|1998.9|11582
1682006400000|2023-04-20 16:00:00|2002.77|2002.47|2006.01|2005.71|2007.22|2006.92|2002.52|2002.13|8358
1682010000000|2023-04-20 17:00:00|2006.06|2005.76|2006.91|2006.61|2008.68|2008.28|2005.67|2005.29|7536
1682013600000|2023-04-20 18:00:00|2006.97|2006.67|2006.06|2005.76|2007.21|2006.82|2004.43|2004.03|5967
1682017200000|2023-04-20 19:00:00|2006.17|2005.67|2003.36|2003.06|2006.27|2005.88|2002.43|2002.13|7239
1682020800000|2023-04-20 20:00:00|2003.52|2003.22|2004.98|2004.68|2006.1|2005.7|2003.32|2003.02|3048
1682028000000|2023-04-20 22:00:00|2004.38|2003.88|2005.05|2004.55|2005.3|2004.96|2002.71|2002.32|2514
1682031600000|2023-04-20 23:00:00|2005.04|2004.54|2005.52|2005.22|2005.89|2005.47|2002.09|2001.67|4218
1682035200000|2023-04-21 00:00:00|2005.5|2005.2|2004.79|2004.49|2005.85|2005.47|2001.87|2001.57|5906
1682038800000|2023-04-21 01:00:00|2004.8|2004.5|2002.38|2001.88|2005.54|2005.09|2000.82|2000.32|7859
1682042400000|2023-04-21 02:00:00|2002.2|2001.9|2003.35|2002.85|2004.3|2003.88|2001.74|2001.39|6279
1682046000000|2023-04-21 03:00:00|2003.28|2002.78|2002.36|2002.06|2003.63|2003.13|2001.33|2001.01|4929
1682049600000|2023-04-21 04:00:00|2002.35|2002.05|2000.78|2000.48|2002.61|2002.26|2000.57|2000.16|4123
1682053200000|2023-04-21 05:00:00|2000.82|2000.52|1995.3|1994.8|2001.38|2000.99|1994.14|1993.84|6920
1682056800000|2023-04-21 06:00:00|1995.31|1994.81|1986.61|1986.11|1998.38|1997.98|1982.15|1981.85|11918
1682060400000|2023-04-21 07:00:00|1986.57|1986.27|1986.97|1986.67|1987.89|1987.48|1983.11|1982.77|11218
1682064000000|2023-04-21 08:00:00|1987.07|1986.57|1988.5|1988.2|1989.89|1989.5|1984.3|1983.99|10240
1682067600000|2023-04-21 09:00:00|1988.51|1988.21|1986.35|1986.05|1990.61|1990.11|1985.04|1984.66|7805
1682071200000|2023-04-21 10:00:00|1986.4|1986.1|1988.3|1988|1992.77|1992.38|1986.26|1985.87|8209
1682074800000|2023-04-21 11:00:00|1988.37|1988.07|1988.17|1987.87|1988.69|1988.36|1984.9|1984.53|7746
1682078400000|2023-04-21 12:00:00|1988.11|1987.81|1989.22|1988.72|1991.29|1990.99|1982.33|1982.01|11718
1682082000000|2023-04-21 13:00:00|1989.25|1988.75|1974|1973.7|1998.25|1997.86|1972.74|1972.44|16322
1682085600000|2023-04-21 14:00:00|1973.7|1973.4|1979.08|1978.78|1987.67|1987.37|1971.84|1971.51|18056
1682089200000|2023-04-21 15:00:00|1979.16|1978.86|1976.03|1975.73|1980.04|1979.69|1974.59|1974.29|11886
1682092800000|2023-04-21 16:00:00|1976.06|1975.76|1977.66|1977.36|1978.82|1978.47|1974.23|1973.83|8587
1682096400000|2023-04-21 17:00:00|1977.67|1977.37|1980.83|1980.53|1981.04|1980.65|1977.61|1977.22|6376
1682100000000|2023-04-21 18:00:00|1980.85|1980.55|1979.35|1979.05|1982.82|1982.45|1979.13|1978.74|5162
1682103600000|2023-04-21 19:00:00|1979.4|1979.1|1982.95|1982.65|1983.28|1982.93|1978.84|1978.44|5581
1682107200000|2023-04-21 20:00:00|1982.94|1982.64|1983.43|1982.93|1986.2|1984.45|1982.05|1980.69|3185
1682287200000|2023-04-23 22:00:00|1981.71|1981.21|1984.22|1983.92|1984.31|1983.92|1981.6|1981.1|2178
1682290800000|2023-04-23 23:00:00|1984.2|1983.9|1984.88|1984.58|1985.67|1985.33|1984.17|1983.79|2765
1682294400000|2023-04-24 00:00:00|1984.97|1984.47|1984.07|1983.77|1984.97|1984.52|1981.55|1981.16|5128
1682298000000|2023-04-24 01:00:00|1984.17|1983.67|1979.64|1979.34|1984.86|1984.56|1979.3|1978.93|8524
1682301600000|2023-04-24 02:00:00|1979.68|1979.38|1980.61|1980.11|1983.47|1983.17|1978.69|1978.38|8122
1682305200000|2023-04-24 03:00:00|1980.43|1980.13|1981.1|1980.6|1981.78|1981.41|1980.27|1979.88|4885
1682308800000|2023-04-24 04:00:00|1981.11|1980.61|1979.78|1979.48|1981.55|1981.15|1978.37|1978.05|4254
1682312400000|2023-04-24 05:00:00|1979.89|1979.59|1978.91|1978.41|1980.13|1979.75|1976.69|1976.33|7288
1682316000000|2023-04-24 06:00:00|1978.97|1978.47|1979.23|1978.93|1981.95|1981.53|1977.92|1977.55|9180
1682319600000|2023-04-24 07:00:00|1979.24|1978.94|1982.93|1982.63|1983.45|1983.09|1978.39|1977.99|8582
1682323200000|2023-04-24 08:00:00|1982.94|1982.64|1985.31|1985.01|1985.55|1985.17|1981.05|1980.66|7097
1682326800000|2023-04-24 09:00:00|1985.12|1984.82|1983.33|1983.03|1987.23|1986.84|1983.18|1982.79|7476
1682330400000|2023-04-24 10:00:00|1983.32|1983.02|1983.87|1983.57|1985.73|1985.33|1983.25|1982.85|6152
1682334000000|2023-04-24 11:00:00|1983.88|1983.58|1983.29|1982.99|1985.57|1985.22|1982.87|1982.48|5917
1682337600000|2023-04-24 12:00:00|1983.28|1982.98|1984.1|1983.8|1984.88|1984.49|1981.22|1980.92|9709
1682341200000|2023-04-24 13:00:00|1984.2|1983.9|1978.22|1977.72|1985.22|1984.92|1974.3|1973.96|13657
1682344800000|2023-04-24 14:00:00|1978.17|1977.67|1982.7|1982.4|1987.53|1987.17|1976.7|1976.4|13811
1682348400000|2023-04-24 15:00:00|1982.73|1982.43|1985.04|1984.74|1985.64|1985.34|1981.65|1981.34|9770
1682352000000|2023-04-24 16:00:00|1985.02|1984.72|1986.89|1986.59|1987.9|1987.6|1984.85|1984.5|7807
1682355600000|2023-04-24 17:00:00|1986.87|1986.57|1989.75|1989.45|1991.08|1990.77|1986.78|1986.45|7806
1682359200000|2023-04-24 18:00:00|1989.79|1989.49|1989.97|1989.67|1990.66|1990.28|1988.12|1987.75|6312
1682362800000|2023-04-24 19:00:00|1989.99|1989.69|1989.01|1988.71|1990.07|1989.77|1987.71|1987.31|5159
1682366400000|2023-04-24 20:00:00|1988.99|1988.69|1989.35|1989.05|1989.77|1989.37|1988.48|1988.1|2120
1682373600000|2023-04-24 22:00:00|1989.25|1988.75|1992.97|1992.47|1993.7|1993.2|1989.08|1988.58|2498
1682377200000|2023-04-24 23:00:00|1992.96|1992.46|1995.35|1994.85|1996.97|1996.47|1991.98|1991.48|3426
1682380800000|2023-04-25 00:00:00|1995.36|1994.86|1997.19|1996.69|2001.28|2000.89|1993.44|1993.05|6578
1682384400000|2023-04-25 01:00:00|1997.2|1996.7|1997.53|1997.03|2000.91|2000.56|1995.52|1995.2|9568
1682388000000|2023-04-25 02:00:00|1997.39|1996.89|1995.07|1994.57|1998.65|1998.21|1994.42|1994.01|7592
1682391600000|2023-04-25 03:00:00|1995.08|1994.58|1993.21|1992.71|1996.71|1996.41|1993.08|1992.68|5951
1682395200000|2023-04-25 04:00:00|1993.19|1992.69|1991.41|1990.91|1994.14|1993.78|1991.16|1990.79|4227
1682398800000|2023-04-25 05:00:00|1991.26|1990.96|1995.83|1995.33|1996.02|1995.66|1991.08|1990.68|6435
1682402400000|2023-04-25 06:00:00|1995.79|1995.29|1994.53|1994.23|1997.2|1996.86|1993.13|1992.79|8915
1682406000000|2023-04-25 07:00:00|1994.64|1994.14|1990.45|1990.15|1997.49|1997.19|1987.74|1987.44|11741
1682409600000|2023-04-25 08:00:00|1990.46|1990.16|1988.76|1988.46|1991.24|1990.94|1987.13|1986.81|8677
1682413200000|2023-04-25 09:00:00|1988.74|1988.44|1988.34|1988.04|1991.26|1990.81|1987.2|1986.8|7470
1682416800000|2023-04-25 10:00:00|1988.44|1987.94|1982.49|1981.99|1988.79|1988.41|1982.06|1981.65|8255
1682420400000|2023-04-25 11:00:00|1982.5|1982|1977.79|1977.49|1983.05|1982.75|1976.9|1976.58|10632
1682424000000|2023-04-25 12:00:00|1977.83|1977.53|1993.22|1992.92|1994.76|1994.44|1976.32|1975.91|14333
1682427600000|2023-04-25 13:00:00|1993.13|1992.83|1985.7|1985.2|1993.94|1993.64|1984.4|1983.9|15196
1682431200000|2023-04-25 14:00:00|1985.71|1985.21|1986.06|1985.76|1989.45|1989.15|1983.64|1983.34|14468
1682434800000|2023-04-25 15:00:00|1986.07|1985.77|1990.21|1989.91|1990.98|1990.65|1985.71|1985.35|10312
1682438400000|2023-04-25 16:00:00|1990.2|1989.9|1990.9|1990.4|1992.03|1991.71|1988.51|1988.13|9368
1682442000000|2023-04-25 17:00:00|1990.91|1990.41|1999.34|1998.84|1999.89|1999.59|1990.16|1989.86|12034
1682445600000|2023-04-25 18:00:00|1999.35|1998.85|1996.05|1995.55|2004.13|2003.83|1994.6|1994.23|10962
1682449200000|2023-04-25 19:00:00|1995.69|1995.39|1999.37|1999.07|1999.7|1999.24|1994.94|1994.52|6996
1682452800000|2023-04-25 20:00:00|1999.34|1999.04|1997.55|1997.05|1999.34|1999.04|1996.04|1995.63|3525
1682460000000|2023-04-25 22:00:00|1996.64|1996.14|1997.97|1997.47|1998.59|1998.09|1996.3|1995.8|2288
1682463600000|2023-04-25 23:00:00|1997.98|1997.48|2000.43|2000.13|2001.91|2001.61|1997.97|1997.47|4221
1682467200000|2023-04-26 00:00:00|2000.45|2000.15|1998.13|1997.63|2002.75|2002.4|1997.63|1997.13|8991
1682470800000|2023-04-26 01:00:00|1998.12|1997.62|1999.4|1998.9|1999.93|1999.43|1995.92|1995.48|11146
1682474400000|2023-04-26 02:00:00|1999.27|1998.77|1998.9|1998.4|2001.12|2000.82|1996.95|1996.45|9017
1682478000000|2023-04-26 03:00:00|1998.86|1998.36|1994.27|1993.97|1998.9|1998.4|1993.35|1993.05|7228
1682481600000|2023-04-26 04:00:00|1994.37|1993.87|1995.9|1995.4|1996.55|1996.15|1994.3|1993.87|3843
1682485200000|2023-04-26 05:00:00|1995.89|1995.39|1996.52|1996.02|1998.34|1997.96|1995.55|1995.05|6397
1682488800000|2023-04-26 06:00:00|1996.49|1995.99|1998.66|1998.16|1999.35|1998.9|1994.62|1994.16|8615
1682492400000|2023-04-26 07:00:00|1998.6|1998.3|1998.17|1997.87|1999.63|1999.23|1995.41|1995.06|10490
1682496000000|2023-04-26 08:00:00|1998.22|1997.92|1997.89|1997.59|1998.57|1998.2|1995.53|1995.15|9053
1682499600000|2023-04-26 09:00:00|1997.9|1997.6|1999.13|1998.63|2000.5|2000.12|1997.26|1996.89|7832
1682503200000|2023-04-26 10:00:00|1999.04|1998.74|1999.55|1999.25|2000.82|2000.4|1998.89|1998.49|7145
1682506800000|2023-04-26 11:00:00|1999.53|1999.23|1995.99|1995.69|2001.99|2001.69|1991.66|1991.25|11683
1682510400000|2023-04-26 12:00:00|1996|1995.7|1998.29|1997.79|2000.43|2000.09|1994.26|1993.76|13727
1682514000000|2023-04-26 13:00:00|1998.32|1997.82|2003.3|2003|2009.59|2009.28|1997.78|1997.39|17489
1682517600000|2023-04-26 14:00:00|2003.25|2002.95|1998.76|1998.46|2004.48|2004.05|1997.74|1997.33|15424
1682521200000|2023-04-26 15:00:00|1998.8|1998.5|1991.69|1991.39|1999.85|1999.47|1991.67|1991.37|13140
1682524800000|2023-04-26 16:00:00|1991.68|1991.38|1986.93|1986.43|1992.67|1992.37|1985.67|1985.29|12948
1682528400000|2023-04-26 17:00:00|1986.83|1986.53|1988.64|1988.14|1988.99|1988.64|1983.66|1983.16|9852
1682532000000|2023-04-26 18:00:00|1988.54|1988.24|1990.46|1990.16|1991.28|1990.89|1984.78|1984.32|9393
1682535600000|2023-04-26 19:00:00|1990.52|1990.22|1988.23|1987.93|1991.91|1991.54|1987.23|1986.88|8903
1682539200000|2023-04-26 20:00:00|1988.35|1988.05|1989.07|1988.57|1990.01|1989.63|1987.43|1987.01|3501
1682546400000|2023-04-26 22:00:00|1990.21|1989.71|1990.42|1989.92|1991.1|1990.6|1989.44|1988.99|3580
1682550000000|2023-04-26 23:00:00|1990.41|1989.91|1992.01|1991.51|1992.25|1991.86|1990.17|1989.78|2662
1682553600000|2023-04-27 00:00:00|1991.83|1991.53|1991.86|1991.36|1992.54|1992.16|1989.99|1989.56|6073
1682557200000|2023-04-27 01:00:00|1991.98|1991.48|1992.99|1992.49|1995.43|1994.93|1989.78|1989.38|8689
1682560800000|2023-04-27 02:00:00|1993|1992.5|1999.03|1998.53|1999.31|1998.87|1992.34|1991.94|8316
1682564400000|2023-04-27 03:00:00|1999.02|1998.52|2000.14|1999.64|2001.23|2000.81|1998.74|1998.24|6966
1682568000000|2023-04-27 04:00:00|2000.12|1999.62|1999.95|1999.45|2000.92|2000.45|1998.09|1997.6|5003
1682571600000|2023-04-27 05:00:00|1999.93|1999.43|1999.35|1998.85|2003.08|2002.7|1998.05|1997.55|8003
1682575200000|2023-04-27 06:00:00|1999.44|1998.94|2002.23|2001.93|2003.47|2003.1|1997.6|1997.1|9845
1682578800000|2023-04-27 07:00:00|2002.22|2001.92|1999.72|1999.22|2003.41|2003.08|1998.56|1998.13|9536
1682582400000|2023-04-27 08:00:00|1999.74|1999.24|1998.37|1998.07|2000.22|1999.8|1997.79|1997.45|8070
1682586000000|2023-04-27 09:00:00|1998.36|1998.06|1997.31|1996.81|2000.19|1999.81|1997.08|1996.68|7063
1682589600000|2023-04-27 10:00:00|1997.3|1996.8|2000.96|2000.46|2001.37|2001.02|1996.12|1995.7|6840
1682593200000|2023-04-27 11:00:00|2000.86|2000.56|1997.21|1996.71|2001.46|2001.15|1996.38|1995.99|7555
1682596800000|2023-04-27 12:00:00|1997.22|1996.72|1986.11|1985.81|2003.8|2003.3|1982.06|1981.68|15704
1682600400000|2023-04-27 13:00:00|1986.04|1985.74|1982.18|1981.68|1989.08|1988.78|1974.36|1974.06|18762
1682604000000|2023-04-27 14:00:00|1982.15|1981.65|1983.69|1983.19|1986.63|1986.33|1979.04|1978.74|15554
1682607600000|2023-04-27 15:00:00|1983.67|1983.17|1982.47|1982.17|1986.11|1985.81|1982.14|1981.74|11041
1682611200000|2023-04-27 16:00:00|1982.5|1982.2|1984.49|1984.19|1984.84|1984.44|1981.39|1981.04|7660
1682614800000|2023-04-27 17:00:00|1984.48|1984.18|1989.44|1988.94|1991.35|1990.96|1983.92|1983.62|8682
1682618400000|2023-04-27 18:00:00|1989.45|1988.95|1989.25|1988.95|1990.02|1989.65|1987.27|1986.9|6252
1682622000000|2023-04-27 19:00:00|1989.24|1988.94|1988.33|1988.03|1990.19|1989.82|1987.1|1986.75|5835
1682625600000|2023-04-27 20:00:00|1988.35|1988.05|1988.13|1987.63|1988.9|1988.55|1987.64|1987.26|3629
1682632800000|2023-04-27 22:00:00|1987.83|1987.53|1987.12|1986.62|1988.36|1987.97|1986.71|1986.33|1999
1682636400000|2023-04-27 23:00:00|1987.1|1986.6|1987.14|1986.84|1988.07|1987.61|1986.61|1986.16|3350
1682640000000|2023-04-28 00:00:00|1987.13|1986.83|1986.11|1985.81|1987.82|1987.4|1985.82|1985.43|5194
1682643600000|2023-04-28 01:00:00|1986.22|1985.72|1990.87|1990.37|1991.84|1991.54|1985.24|1984.75|9678
1682647200000|2023-04-28 02:00:00|1990.88|1990.38|1990.87|1990.37|1991.15|1990.75|1988.68|1988.27|6686
1682650800000|2023-04-28 03:00:00|1990.85|1990.35|1989.26|1988.76|1991.45|1990.95|1987.45|1987.03|7731
1682654400000|2023-04-28 04:00:00|1989.23|1988.73|1987.61|1987.31|1990.7|1990.2|1986.52|1986.08|9238
1682658000000|2023-04-28 05:00:00|1987.62|1987.32|1985.08|1984.58|1989.87|1989.54|1983.67|1983.3|9135
1682661600000|2023-04-28 06:00:00|1985.07|1984.57|1986.06|1985.76|1987.43|1987.05|1983.61|1983.14|12115
1682665200000|2023-04-28 07:00:00|1986.09|1985.79|1982.59|1982.29|1986.43|1986.09|1981.78|1981.45|11337
1682668800000|2023-04-28 08:00:00|1982.58|1982.28|1983.8|1983.3|1984|1983.63|1979.92|1979.62|10202
1682672400000|2023-04-28 09:00:00|1983.68|1983.38|1983.17|1982.87|1984.03|1983.66|1982.03|1981.66|7589
1682676000000|2023-04-28 10:00:00|1983.2|1982.9|1983.56|1983.26|1984.77|1984.39|1982.68|1982.3|6459
1682679600000|2023-04-28 11:00:00|1983.55|1983.25|1983.51|1983.21|1985.15|1984.75|1982.22|1981.89|6664
1682683200000|2023-04-28 12:00:00|1983.5|1983.2|1984.42|1984.12|1987.94|1987.44|1976.46|1975.96|14845
1682686800000|2023-04-28 13:00:00|1984.52|1984.02|1986.96|1986.46|1990.35|1990.05|1982.54|1982.24|16109
1682690400000|2023-04-28 14:00:00|1986.93|1986.43|1992.6|1992.3|1993.96|1993.66|1982.35|1981.93|16283
1682694000000|2023-04-28 15:00:00|1992.59|1992.29|1991.95|1991.65|1995.26|1994.96|1987.97|1987.67|13447
1682697600000|2023-04-28 16:00:00|1992.02|1991.72|1991.69|1991.39|1994.41|1994.02|1989.32|1988.96|9202
1682701200000|2023-04-28 17:00:00|1991.7|1991.4|1990.87|1990.57|1993.07|1992.77|1989.14|1988.73|7247
1682704800000|2023-04-28 18:00:00|1990.88|1990.58|1989.13|1988.83|1991.47|1991.14|1988.88|1988.49|6205
1682708400000|2023-04-28 19:00:00|1989.29|1988.99|1989.4|1989.1|1989.97|1989.6|1987.68|1987.3|7539
1682712000000|2023-04-28 20:00:00|1989.52|1989.22|1990.03|1989.53|1990.56|1990.06|1988.21|1987.71|4205
1682892000000|2023-04-30 22:00:00|1990.86|1990.36|1989.52|1989.02|1992.2|1991.7|1988.78|1988.28|2688
1682895600000|2023-04-30 23:00:00|1989.74|1988.94|1987.39|1986.59|1989.78|1988.98|1987.06|1986.29|2796
1682899200000|2023-05-01 00:00:00|1987.37|1986.57|1984.34|1983.74|1987.93|1987.23|1984.1|1983.37|5932
1682902800000|2023-05-01 01:00:00|1984.29|1983.69|1982.43|1981.63|1985.55|1984.75|1981.37|1980.71|5135
1682906400000|2023-05-01 02:00:00|1982.41|1981.61|1983.16|1982.36|1984.24|1983.56|1981.98|1981.29|4227
1682910000000|2023-05-01 03:00:00|1983.21|1982.41|1983.65|1983.15|1983.76|1983.36|1981|1980.3|3479
1682913600000|2023-05-01 04:00:00|1983.71|1983.21|1984.49|1983.99|1986.75|1986.39|1982.74|1982.36|4595
1682917200000|2023-05-01 05:00:00|1984.48|1983.98|1982.39|1981.89|1984.51|1984.08|1980.04|1979.61|4771
1682920800000|2023-05-01 06:00:00|1982.45|1981.95|1980.23|1979.73|1982.45|1981.95|1979.7|1979.29|4730
1682924400000|2023-05-01 07:00:00|1980.16|1979.86|1981.16|1980.86|1981.65|1981.27|1979.2|1978.79|5329
1682928000000|2023-05-01 08:00:00|1981.19|1980.89|1977.66|1977.16|1981.57|1981.22|1977.37|1977.01|4921
1682931600000|2023-05-01 09:00:00|1977.67|1977.17|1984.84|1984.54|1985.52|1985.11|1977.31|1976.92|5327
1682935200000|2023-05-01 10:00:00|1984.83|1984.53|1988.79|1988.49|1989.05|1988.7|1984.75|1984.43|5115
1682938800000|2023-05-01 11:00:00|1988.77|1988.47|1989.18|1988.88|1990.3|1989.88|1987.11|1986.73|6529
1682942400000|2023-05-01 12:00:00|1989.2|1988.9|2004.28|2003.78|2005.53|2005.23|1988.47|1988.17|14175
1682946000000|2023-05-01 13:00:00|2004.52|2004.22|1997.58|1997.08|2006.31|2005.91|1997.42|1996.92|13750
1682949600000|2023-05-01 14:00:00|1995.22|1994.72|1984.47|1984.17|1996.02|1994.87|1983.24|1982.85|17686
1682953200000|2023-05-01 15:00:00|1984.48|1984.18|1983.22|1982.92|1985.5|1985.15|1980.75|1980.35|12396
1682956800000|2023-05-01 16:00:00|1983.2|1982.9|1981.88|1981.58|1984.35|1983.99|1980.08|1979.78|8055
1682960400000|2023-05-01 17:00:00|1981.97|1981.47|1982.49|1981.99|1984.32|1983.95|1980.13|1979.74|7845
1682964000000|2023-05-01 18:00:00|1982.48|1981.98|1981.03|1980.53|1983.55|1983.25|1980.9|1980.4|6367
1682967600000|2023-05-01 19:00:00|1981.08|1980.58|1979.99|1979.69|1981.96|1981.65|1979.62|1979.32|6660
1682971200000|2023-05-01 20:00:00|1980.12|1979.62|1982.75|1982.25|1983.01|1982.51|1979.81|1979.51|3283
1682978400000|2023-05-01 22:00:00|1982.46|1981.96|1982.92|1982.62|1983.63|1983.13|1981.48|1981.03|2061
1682982000000|2023-05-01 23:00:00|1982.93|1982.63|1981.74|1981.24|1983.25|1982.77|1981.02|1980.6|2924
1682985600000|2023-05-02 00:00:00|1981.72|1981.22|1982.49|1981.99|1983.98|1983.59|1981.66|1981.16|5539
1682989200000|2023-05-02 01:00:00|1982.5|1982|1983.52|1983.02|1985.55|1985.15|1982.18|1981.79|6327
1682992800000|2023-05-02 02:00:00|1983.53|1983.03|1983.08|1982.58|1983.64|1983.24|1981.49|1981.19|4943
1682996400000|2023-05-02 03:00:00|1983.07|1982.57|1982.47|1981.97|1983.2|1982.8|1981.72|1981.31|4125
1683000000000|2023-05-02 04:00:00|1982.46|1981.96|1982.58|1982.08|1983.29|1982.79|1981.65|1981.25|5394
1683003600000|2023-05-02 05:00:00|1982.59|1982.09|1983.11|1982.61|1984.6|1984.19|1981.55|1981.19|4993
1683007200000|2023-05-02 06:00:00|1983.07|1982.57|1984.93|1984.63|1985.93|1985.6|1982.49|1982.08|6962
1683010800000|2023-05-02 07:00:00|1984.92|1984.62|1981.57|1981.27|1986.04|1985.66|1980.63|1980.33|8618
1683014400000|2023-05-02 08:00:00|1981.58|1981.28|1981.55|1981.25|1982.6|1982.25|1978.7|1978.26|8996
1683018000000|2023-05-02 09:00:00|1981.56|1981.26|1984.37|1984.07|1986.63|1986.29|1980.78|1980.42|7785
1683021600000|2023-05-02 10:00:00|1984.34|1984.04|1988.51|1988.21|1988.7|1988.35|1983.54|1983.15|7076
1683025200000|2023-05-02 11:00:00|1988.5|1988.2|1986.61|1986.31|1990.5|1990.07|1986.05|1985.66|7980
1683028800000|2023-05-02 12:00:00|1986.57|1986.27|1985.89|1985.59|1988.11|1987.79|1985.44|1985.07|8496
1683032400000|2023-05-02 13:00:00|1985.9|1985.6|1987.39|1986.89|1989.82|1989.44|1984.65|1984.26|12751
1683036000000|2023-05-02 14:00:00|1987.42|1986.92|2008.65|2008.35|2013.19|2012.86|1987.4|1986.9|21898
1683039600000|2023-05-02 15:00:00|2008.63|2008.33|2014.63|2014.33|2015.69|2015.39|2007.02|2006.72|16653
1683043200000|2023-05-02 16:00:00|2014.64|2014.34|2015.31|2015.01|2019.61|2019.31|2013.77|2013.43|13348
1683046800000|2023-05-02 17:00:00|2015.4|2014.9|2012.52|2012.22|2017.26|2016.92|2011.42|2011.12|9537
1683050400000|2023-05-02 18:00:00|2012.53|2012.23|2014.51|2014.21|2015.89|2015.59|2011.51|2011.12|7015
1683054000000|2023-05-02 19:00:00|2014.54|2014.24|2018.4|2018.1|2018.6|2018.28|2014.5|2014.2|7498
1683057600000|2023-05-02 20:00:00|2018.46|2018.16|2016.9|2016.4|2018.54|2018.16|2016.15|2015.67|3281
1683064800000|2023-05-02 22:00:00|2016.95|2016.45|2016.04|2015.54|2017.06|2016.56|2015.73|2015.33|2565
1683068400000|2023-05-02 23:00:00|2016.03|2015.53|2016.27|2015.77|2016.76|2016.36|2015.77|2015.41|2024
1683072000000|2023-05-03 00:00:00|2016.26|2015.76|2016.63|2016.13|2017.36|2016.91|2014.4|2014.01|4317
1683075600000|2023-05-03 01:00:00|2016.61|2016.11|2017.11|2016.81|2018.25|2017.77|2015.98|2015.59|4573
1683079200000|2023-05-03 02:00:00|2017.06|2016.76|2017.32|2017.02|2019.08|2018.73|2016.78|2016.4|3519
1683082800000|2023-05-03 03:00:00|2017.44|2016.94|2018.78|2018.48|2019|2018.57|2017.21|2016.9|2578
1683086400000|2023-05-03 04:00:00|2018.75|2018.45|2016.17|2015.87|2019.83|2019.46|2016.11|2015.76|2748
1683090000000|2023-05-03 05:00:00|2016.22|2015.72|2015.14|2014.84|2016.85|2016.51|2014.73|2014.32|3728
1683093600000|2023-05-03 06:00:00|2015.12|2014.82|2018.25|2017.95|2018.97|2018.64|2014.58|2014.22|5905
1683097200000|2023-05-03 07:00:00|2018.21|2017.91|2015.05|2014.75|2018.94|2018.64|2012.83|2012.53|8260
1683100800000|2023-05-03 08:00:00|2015.04|2014.74|2015.87|2015.57|2016.99|2016.67|2014.54|2014.18|6977
1683104400000|2023-05-03 09:00:00|2015.84|2015.54|2017.23|2016.93|2017.68|2017.38|2015.5|2015.17|5876
1683108000000|2023-05-03 10:00:00|2017.22|2016.92|2016.75|2016.45|2017.67|2017.37|2015.42|2015.05|5761
1683111600000|2023-05-03 11:00:00|2016.73|2016.43|2016.09|2015.79|2017.26|2016.96|2014.56|2014.24|5886
1683115200000|2023-05-03 12:00:00|2016.08|2015.78|2013.92|2013.62|2016.61|2016.22|2008.08|2005.24|12514
1683118800000|2023-05-03 13:00:00|2014.03|2013.53|2013.99|2013.69|2020.35|2020.05|2012.61|2012.23|13008
1683122400000|2023-05-03 14:00:00|2014.12|2013.82|2021.45|2021.15|2022.26|2021.9|2012.02|2011.72|15356
1683126000000|2023-05-03 15:00:00|2021.46|2021.16|2023.77|2023.47|2027.13|2026.76|2020.47|2020.17|11116
1683129600000|2023-05-03 16:00:00|2023.75|2023.45|2024.28|2023.98|2025.58|2025.21|2023.07|2022.76|7619
1683133200000|2023-05-03 17:00:00|2024.34|2024.04|2024.74|2022.77|2028.82|2028.52|2022.58|2021.34|8311
1683136800000|2023-05-03 18:00:00|2024.02|2023.52|2023.15|2022.85|2036.35|2035.85|2017.34|2016.86|20796
1683140400000|2023-05-03 19:00:00|2023.19|2022.89|2035.34|2035.04|2036.17|2035.87|2019.29|2018.99|17392
1683144000000|2023-05-03 20:00:00|2035.1|2034.8|2039.35|2038.85|2040.8|2040.3|2029.28|2028.88|7606
1683151200000|2023-05-03 22:00:00|2066.4|2061.18|2057.06|2056.56|2085.05|2079.83|2045.49|2040.27|12438
1683154800000|2023-05-03 23:00:00|2057|2056.5|2052.29|2051.79|2057.17|2056.67|2050.95|2050.45|6600
1683158400000|2023-05-04 00:00:00|2052.3|2051.8|2054.73|2054.23|2057.45|2056.99|2052.2|2051.7|7766
1683162000000|2023-05-04 01:00:00|2054.74|2054.24|2044.83|2044.33|2055.22|2054.73|2043.91|2043.41|12548
1683165600000|2023-05-04 02:00:00|2044.85|2044.35|2043.88|2043.38|2046.79|2046.29|2038.7|2038.2|8437
1683169200000|2023-05-04 03:00:00|2043.87|2043.37|2041.22|2040.92|2043.97|2043.47|2040.03|2039.53|5352
1683172800000|2023-05-04 04:00:00|2041.24|2040.94|2044.58|2044.08|2045.82|2045.32|2040.91|2040.52|4661
1683176400000|2023-05-04 05:00:00|2044.48|2044.18|2043.24|2042.74|2045.78|2045.34|2041.61|2041.11|5890
1683180000000|2023-05-04 06:00:00|2043.18|2042.68|2039.4|2039.1|2043.84|2043.34|2036.86|2036.45|11436
1683183600000|2023-05-04 07:00:00|2039.39|2039.09|2034.79|2034.49|2039.75|2039.41|2030.63|2030.13|12592
1683187200000|2023-05-04 08:00:00|2034.75|2034.45|2034.7|2034.4|2035.86|2035.48|2031.35|2031.05|9748
1683190800000|2023-05-04 09:00:00|2034.67|2034.37|2037.99|2037.69|2038.78|2038.44|2033.99|2033.56|8319
1683194400000|2023-05-04 10:00:00|2038.05|2037.75|2040.13|2039.83|2041|2040.6|2036.78|2036.45|8280
1683198000000|2023-05-04 11:00:00|2040.23|2039.73|2042.2|2041.9|2045.13|2044.8|2039.79|2039.49|9714
1683201600000|2023-05-04 12:00:00|2042.19|2041.89|2037.16|2036.86|2043.21|2042.85|2034.02|2033.52|16300
1683205200000|2023-05-04 13:00:00|2037.15|2036.85|2044.56|2044.26|2045.65|2045.35|2032.23|2031.89|18793
1683208800000|2023-05-04 14:00:00|2044.55|2044.25|2055.41|2055.11|2059.94|2059.54|2043.16|2042.8|23131
1683212400000|2023-05-04 15:00:00|2055.49|2055.19|2051.16|2050.86|2056.22|2055.92|2043.6|2043.3|18618
1683216000000|2023-05-04 16:00:00|2051.18|2050.88|2051.11|2050.61|2054.35|2054.03|2047.48|2047.09|14836
1683219600000|2023-05-04 17:00:00|2051.1|2050.6|2046.59|2046.09|2051.29|2050.94|2044.67|2044.33|13946
1683223200000|2023-05-04 18:00:00|2046.4|2046.1|2049.69|2049.39|2051.11|2050.72|2045.25|2044.82|11084
1683226800000|2023-05-04 19:00:00|2049.71|2049.41|2049.85|2049.35|2050.58|2050.21|2047.4|2047.06|11142
1683230400000|2023-05-04 20:00:00|2049.92|2049.42|2050.55|2050.05|2051.27|2050.84|2049.25|2048.79|4935
1683237600000|2023-05-04 22:00:00|2049.91|2049.41|2049.46|2048.96|2050.05|2049.55|2047.83|2047.33|2511
1683241200000|2023-05-04 23:00:00|2049.45|2048.95|2050.24|2049.74|2050.42|2049.93|2048.75|2048.4|2466
1683244800000|2023-05-05 00:00:00|2050.26|2049.76|2049.23|2048.73|2050.28|2049.78|2048.46|2048.06|3575
1683248400000|2023-05-05 01:00:00|2049.24|2048.74|2052.28|2051.78|2053.35|2052.87|2048.6|2048.1|7950
1683252000000|2023-05-05 02:00:00|2052.29|2051.79|2047.23|2046.73|2052.45|2051.95|2045.73|2045.28|6464
1683255600000|2023-05-05 03:00:00|2047.22|2046.72|2050.1|2049.6|2051.17|2050.69|2046.85|2046.55|5313
1683259200000|2023-05-05 04:00:00|2050.09|2049.59|2048.83|2048.33|2051.44|2051.05|2048.67|2048.27|3060
1683262800000|2023-05-05 05:00:00|2048.64|2048.34|2046.27|2045.77|2049.94|2049.55|2045.83|2045.43|5898
1683266400000|2023-05-05 06:00:00|2046.16|2045.86|2047.28|2046.98|2048.66|2048.25|2044.98|2044.48|9248
1683270000000|2023-05-05 07:00:00|2047.27|2046.97|2040.73|2040.43|2047.78|2047.39|2039.57|2039.21|10328
1683273600000|2023-05-05 08:00:00|2040.72|2040.42|2040.12|2039.82|2042|2041.62|2039.08|2038.78|8068
1683277200000|2023-05-05 09:00:00|2040.2|2039.9|2038.08|2037.78|2040.47|2040.16|2037.56|2037.21|6688
1683280800000|2023-05-05 10:00:00|2038.09|2037.79|2039.42|2039.12|2039.7|2039.29|2036.38|2036|6720
1683284400000|2023-05-05 11:00:00|2039.46|2039.16|2035.66|2035.36|2039.46|2039.16|2034.99|2034.68|6988
1683288000000|2023-05-05 12:00:00|2035.68|2035.38|2010.57|2010.27|2038.58|2038.22|2008.05|2007.75|17097
1683291600000|2023-05-05 13:00:00|2010.65|2010.35|2004.11|2003.81|2013.32|2013.02|2001.27|2000.91|20695
1683295200000|2023-05-05 14:00:00|2004.22|2003.92|2010.91|2010.61|2011.01|2010.71|1999.7|1999.39|16876
1683298800000|2023-05-05 15:00:00|2010.93|2010.63|2015.39|2015.09|2015.44|2015.12|2007.97|2007.61|13515
1683302400000|2023-05-05 16:00:00|2015.45|2015.15|2017.33|2017.03|2019.01|2018.67|2013.25|2012.88|11442
1683306000000|2023-05-05 17:00:00|2017.43|2016.93|2015.83|2015.33|2018.75|2018.36|2015.02|2014.63|9052
1683309600000|2023-05-05 18:00:00|2015.75|2015.45|2016.91|2016.61|2017.01|2016.62|2013.7|2013.32|6739
1683313200000|2023-05-05 19:00:00|2016.94|2016.64|2017.92|2017.62|2019.13|2018.73|2015.4|2015.1|6903
1683316800000|2023-05-05 20:00:00|2018.25|2017.95|2017.2|2016.7|2019.3|2018.8|2016.04|2014.01|3552
1683496800000|2023-05-07 22:00:00|2016.98|2016.48|2014.9|2014.4|2017.78|2017.28|2014.58|2014.08|3218
1683500400000|2023-05-07 23:00:00|2015.02|2014.52|2016.36|2015.86|2017.72|2017.31|2014.96|2014.46|3770
1683504000000|2023-05-08 00:00:00|2016.4|2015.9|2018.33|2017.83|2019|2018.57|2016.03|2015.53|4845
1683507600000|2023-05-08 01:00:00|2018.29|2017.79|2017.3|2016.8|2018.81|2018.31|2015.45|2014.95|7732
1683511200000|2023-05-08 02:00:00|2017.45|2016.95|2020.43|2020.13|2021.58|2021.18|2016.55|2016.06|6936
1683514800000|2023-05-08 03:00:00|2020.34|2020.04|2023.55|2023.05|2024.3|2023.94|2019.65|2019.3|4769
1683518400000|2023-05-08 04:00:00|2023.45|2023.15|2023.89|2023.59|2024.92|2024.52|2022.98|2022.57|4095
1683522000000|2023-05-08 05:00:00|2023.9|2023.6|2021.26|2020.76|2025.06|2024.66|2020.3|2019.91|5494
1683525600000|2023-05-08 06:00:00|2021.28|2020.78|2022.36|2021.86|2023.14|2022.8|2020.55|2020.25|6382
1683529200000|2023-05-08 07:00:00|2022.25|2021.95|2021.65|2021.35|2022.98|2022.56|2021.07|2020.7|5947
1683532800000|2023-05-08 08:00:00|2021.66|2021.36|2022.79|2022.49|2023.36|2023|2020.16|2019.86|6235
1683536400000|2023-05-08 09:00:00|2022.77|2022.47|2022.93|2022.43|2024.56|2024.18|2022.29|2021.91|4754
1683540000000|2023-05-08 10:00:00|2022.8|2022.5|2024.43|2023.93|2025.34|2024.99|2022.68|2022.29|4963
1683543600000|2023-05-08 11:00:00|2024.33|2024.03|2022.46|2022.16|2025.66|2025.36|2021.73|2021.41|6209
1683547200000|2023-05-08 12:00:00|2022.51|2022.21|2026.26|2025.96|2027.16|2026.83|2022.02|2021.72|9643
1683550800000|2023-05-08 13:00:00|2026.31|2026.01|2025.12|2024.82|2027.07|2026.73|2018.15|2017.69|13361
1683554400000|2023-05-08 14:00:00|2025.13|2024.83|2025.2|2024.9|2026.78|2026.48|2023.13|2022.83|11339
1683558000000|2023-05-08 15:00:00|2025.14|2024.84|2027.38|2027.08|2029.55|2029.18|2023.08|2022.7|9608
1683561600000|2023-05-08 16:00:00|2027.37|2027.07|2027.32|2027.02|2029.66|2029.28|2026.49|2026.19|6748
1683565200000|2023-05-08 17:00:00|2027.26|2026.96|2024.02|2023.72|2028.2|2027.83|2023.04|2022.74|6110
1683568800000|2023-05-08 18:00:00|2023.99|2023.69|2021.74|2021.44|2023.99|2023.69|2020.76|2020.36|8041
1683572400000|2023-05-08 19:00:00|2021.77|2021.47|2020.53|2020.23|2022.77|2022.4|2020.44|2020.07|5591
1683576000000|2023-05-08 20:00:00|2020.61|2020.31|2021.4|2020.9|2021.92|2021.42|2020.4|2020.1|2903
1683583200000|2023-05-08 22:00:00|2021.49|2020.99|2022.52|2022.02|2022.8|2022.3|2020.9|2020.4|2386
1683586800000|2023-05-08 23:00:00|2022.5|2022|2021.63|2021.13|2022.51|2022.01|2020.44|2020.04|2589
1683590400000|2023-05-09 00:00:00|2021.62|2021.12|2020.44|2019.94|2021.68|2021.23|2019.67|2019.3|4622
1683594000000|2023-05-09 01:00:00|2020.42|2019.92|2023.1|2022.6|2024.85|2024.44|2020.05|2019.65|7075
1683597600000|2023-05-09 02:00:00|2023.11|2022.61|2023.97|2023.67|2024.61|2024.21|2022.15|2021.77|4690
1683601200000|2023-05-09 03:00:00|2023.98|2023.68|2025.24|2024.74|2025.31|2024.89|2022.21|2021.79|4333
1683604800000|2023-05-09 04:00:00|2025.16|2024.86|2026|2025.5|2027.08|2026.74|2024.85|2024.53|3762
1683608400000|2023-05-09 05:00:00|2026.01|2025.51|2026.37|2025.87|2029.05|2028.64|2025.59|2025.21|5858
1683612000000|2023-05-09 06:00:00|2026.36|2025.86|2024.4|2024.1|2028.11|2027.71|2024.02|2023.61|7877
1683615600000|2023-05-09 07:00:00|2024.48|2023.98|2024.98|2024.48|2026.03|2025.63|2021.84|2021.54|8891
1683619200000|2023-05-09 08:00:00|2024.93|2024.43|2025.53|2025.23|2026.39|2025.99|2021.62|2021.23|7767
1683622800000|2023-05-09 09:00:00|2025.57|2025.27|2028.64|2028.14|2028.7|2028.3|2025.07|2024.71|6919
1683626400000|2023-05-09 10:00:00|2028.65|2028.15|2031.09|2030.79|2031.39|2031.06|2028.22|2027.89|6396
1683630000000|2023-05-09 11:00:00|2031.08|2030.78|2031.23|2030.93|2033.02|2032.72|2030.78|2030.43|7597
1683633600000|2023-05-09 12:00:00|2031.26|2030.96|2027.14|2026.84|2032.38|2032.03|2026.83|2026.53|10251
1683637200000|2023-05-09 13:00:00|2027.13|2026.83|2030.56|2030.26|2030.79|2030.49|2023.13|2022.83|13484
1683640800000|2023-05-09 14:00:00|2030.51|2030.21|2026.23|2025.93|2030.57|2030.27|2025.79|2025.49|12223
1683644400000|2023-05-09 15:00:00|2026.17|2025.87|2027.13|2026.83|2027.92|2027.53|2024.63|2024.33|9234
1683648000000|2023-05-09 16:00:00|2027.25|2026.95|2031.16|2030.86|2032.94|2032.55|2027.08|2026.72|10034
1683651600000|2023-05-09 17:00:00|2031.17|2030.87|2035.8|2035.5|2037.89|2037.52|2030.95|2030.56|10022
1683655200000|2023-05-09 18:00:00|2035.79|2035.49|2035.49|2035.19|2037.38|2037|2035.18|2034.86|6679
1683658800000|2023-05-09 19:00:00|2035.56|2035.26|2034.48|2034.18|2035.9|2035.59|2034.33|2033.98|5555
1683662400000|2023-05-09 20:00:00|2034.54|2034.24|2034.8|2034.3|2035.44|2035.04|2034.31|2033.94|2785
1683669600000|2023-05-09 22:00:00|2034.39|2033.89|2036.34|2035.84|2036.84|2036.39|2034.29|2033.79|2504
1683673200000|2023-05-09 23:00:00|2036.35|2035.85|2036.51|2036.21|2037.49|2037.13|2036.16|2035.66|2458
1683676800000|2023-05-10 00:00:00|2036.52|2036.22|2036.82|2036.32|2038.51|2038.13|2035.19|2034.81|4846
1683680400000|2023-05-10 01:00:00|2036.81|2036.31|2033.04|2032.74|2037.37|2037.05|2032.91|2032.5|6299
1683684000000|2023-05-10 02:00:00|2032.94|2032.64|2031.54|2031.24|2034.01|2033.51|2030.7|2030.4|5046
1683687600000|2023-05-10 03:00:00|2031.5|2031.2|2031.89|2031.59|2032.8|2032.43|2030.99|2030.69|3621
1683691200000|2023-05-10 04:00:00|2031.9|2031.6|2031.01|2030.51|2032.01|2031.63|2029.95|2029.55|3016
1683694800000|2023-05-10 05:00:00|2031.04|2030.54|2029.38|2028.88|2031.84|2031.34|2027.94|2027.53|4948
1683698400000|2023-05-10 06:00:00|2029.37|2028.87|2032.41|2031.91|2033.22|2032.92|2027.65|2027.28|7109
1683702000000|2023-05-10 07:00:00|2032.18|2031.88|2031.89|2031.59|2032.43|2032.01|2028.4|2028.01|7714
1683705600000|2023-05-10 08:00:00|2031.92|2031.62|2028.71|2028.41|2032.12|2031.77|2026.47|2026.09|7073
1683709200000|2023-05-10 09:00:00|2028.7|2028.4|2029.25|2028.95|2030.35|2029.95|2028.28|2027.94|4911
1683712800000|2023-05-10 10:00:00|2029.31|2029.01|2031.5|2031.2|2032.34|2032|2029.27|2028.97|5033
1683716400000|2023-05-10 11:00:00|2031.54|2031.24|2029.48|2029.18|2032.05|2031.67|2028.53|2028.23|5723
1683720000000|2023-05-10 12:00:00|2029.53|2029.23|2045.82|2045.52|2048.55|2048.05|2025.23|2024.93|16217
1683723600000|2023-05-10 13:00:00|2045.87|2045.57|2038.32|2038.02|2047.03|2046.64|2032.11|2031.78|18965
1683727200000|2023-05-10 14:00:00|2038.31|2038.01|2029.31|2029.01|2038.31|2038.01|2028.42|2028.12|17639
1683730800000|2023-05-10 15:00:00|2029.3|2029|2025.24|2024.94|2030.13|2029.83|2021.73|2021.43|13922
1683734400000|2023-05-10 16:00:00|2025.23|2024.93|2028.13|2027.63|2029.13|2028.77|2024.75|2024.45|8386
1683738000000|2023-05-10 17:00:00|2028.02|2027.72|2031.08|2030.78|2033.49|2033.19|2027.6|2027.22|9809
1683741600000|2023-05-10 18:00:00|2031.1|2030.8|2032.42|2032.12|2034.38|2034.07|2030.84|2030.46|7761
1683745200000|2023-05-10 19:00:00|2032.41|2032.11|2031.17|2030.87|2032.83|2032.53|2029.37|2029.07|6949
1683748800000|2023-05-10 20:00:00|2031.15|2030.85|2030.35|2029.85|2031.89|2031.5|2029.34|2029.04|2489
1683756000000|2023-05-10 22:00:00|2030.05|2029.55|2031.1|2030.6|2031.73|2031.3|2029.54|2029.04|1749
1683759600000|2023-05-10 23:00:00|2031.13|2030.63|2031.69|2031.39|2032.45|2032.04|2030.97|2030.56|2352
1683763200000|2023-05-11 00:00:00|2031.7|2031.4|2035.52|2035.22|2035.79|2035.38|2031.48|2031.18|4982
1683766800000|2023-05-11 01:00:00|2035.53|2035.23|2033.92|2033.42|2036.72|2036.22|2033.2|2032.8|7557
1683770400000|2023-05-11 02:00:00|2033.85|2033.35|2032.41|2032.11|2034.5|2034.11|2031.34|2031.02|6585
1683774000000|2023-05-11 03:00:00|2032.42|2032.12|2032.62|2032.32|2034.03|2033.68|2031.99|2031.61|3772
1683777600000|2023-05-11 04:00:00|2032.61|2032.31|2031.29|2030.99|2032.79|2032.46|2030.29|2029.91|3806
1683781200000|2023-05-11 05:00:00|2031.33|2031.03|2032.48|2032.18|2033.44|2033.08|2030.26|2029.85|5103
1683784800000|2023-05-11 06:00:00|2032.42|2032.12|2027.63|2027.33|2033.08|2032.66|2027.47|2027.12|9053
1683788400000|2023-05-11 07:00:00|2027.6|2027.3|2025.85|2025.55|2028.62|2028.32|2022.01|2021.61|10101
1683792000000|2023-05-11 08:00:00|2025.75|2025.45|2022.74|2022.44|2025.93|2025.51|2022.12|2021.7|9519
1683795600000|2023-05-11 09:00:00|2022.73|2022.43|2027.04|2026.74|2028.38|2028.01|2021.9|2021.6|7973
1683799200000|2023-05-11 10:00:00|2027.07|2026.77|2029.41|2028.91|2029.8|2029.4|2026.57|2026.18|6845
1683802800000|2023-05-11 11:00:00|2029.4|2028.9|2037|2036.7|2039.47|2039.06|2029.04|2028.54|12388
1683806400000|2023-05-11 12:00:00|2037.01|2036.71|2037.68|2037.38|2041.57|2041.07|2028.74|2028.42|16004
1683810000000|2023-05-11 13:00:00|2037.67|2037.37|2013.06|2012.76|2038.31|2037.96|2011.28|2010.98|19725
1683813600000|2023-05-11 14:00:00|2012.94|2012.64|2021.48|2021.18|2022.45|2022.15|2012.68|2012.38|17818
1683817200000|2023-05-11 15:00:00|2021.43|2021.13|2013.78|2013.48|2022.18|2021.88|2013.33|2012.98|11650
1683820800000|2023-05-11 16:00:00|2013.7|2013.4|2015.83|2015.53|2018.53|2018.23|2013.08|2012.74|10521
1683824400000|2023-05-11 17:00:00|2015.87|2015.57|2014.14|2013.84|2017.94|2017.57|2013.78|2013.47|8403
1683828000000|2023-05-11 18:00:00|2014.13|2013.83|2014.7|2014.4|2015.4|2015.1|2013.69|2013.39|5853
1683831600000|2023-05-11 19:00:00|2014.71|2014.41|2014.45|2014.15|2016.87|2016.5|2013.69|2013.34|5093
1683835200000|2023-05-11 20:00:00|2014.51|2014.21|2015.1|2014.8|2015.47|2015.11|2013.94|2013.56|3054
1683842400000|2023-05-11 22:00:00|2015.37|2014.87|2016.31|2015.81|2016.8|2016.45|2014.96|2014.65|2193
1683846000000|2023-05-11 23:00:00|2016.34|2015.84|2016.69|2016.19|2016.85|2016.55|2015.55|2015.16|3013
1683849600000|2023-05-12 00:00:00|2016.67|2016.17|2016.04|2015.74|2017.86|2017.43|2015.22|2014.77|5212
1683853200000|2023-05-12 01:00:00|2016.1|2015.8|2012.27|2011.77|2016.64|2016.25|2011.08|2010.58|9465
1683856800000|2023-05-12 02:00:00|2012.31|2011.81|2011.06|2010.56|2013.12|2012.7|2008.99|2008.52|8072
1683860400000|2023-05-12 03:00:00|2011.09|2010.59|2011.94|2011.44|2012.6|2012.23|2010.29|2009.82|6127
1683864000000|2023-05-12 04:00:00|2011.93|2011.43|2012.2|2011.7|2012.57|2012.18|2011.14|2010.74|3540
1683867600000|2023-05-12 05:00:00|2012.19|2011.69|2009.9|2009.4|2012.43|2012.02|2008.55|2008.25|5697
1683871200000|2023-05-12 06:00:00|2009.92|2009.42|2010.18|2009.88|2011.89|2011.53|2005.91|2005.52|10270
1683874800000|2023-05-12 07:00:00|2010.17|2009.87|2009.08|2008.58|2012.85|2012.53|2008.24|2007.86|9606
1683878400000|2023-05-12 08:00:00|2009.09|2008.59|2006.85|2006.55|2010|2009.65|2005.79|2005.4|8565
1683882000000|2023-05-12 09:00:00|2006.86|2006.56|2003.03|2002.73|2007.37|2006.99|2001.13|2000.78|8566
1683885600000|2023-05-12 10:00:00|2003.06|2002.76|2006.38|2005.88|2008.03|2007.63|2002.76|2002.41|6788
1683889200000|2023-05-12 11:00:00|2006.44|2005.94|2005|2004.7|2006.44|2006.05|2002.91|2002.41|7646
1683892800000|2023-05-12 12:00:00|2004.99|2004.69|2014.36|2014.06|2016.08|2015.72|2003.78|2003.4|12484
1683896400000|2023-05-12 13:00:00|2014.34|2014.04|2020.47|2019.97|2022.84|2022.43|2013|2012.68|14880
1683900000000|2023-05-12 14:00:00|2019.94|2019.64|2011.46|2011.16|2021.87|2021.37|2010.31|2010.01|17459
1683903600000|2023-05-12 15:00:00|2011.51|2011.21|2009.65|2009.35|2012.56|2012.26|2009.15|2008.74|11609
1683907200000|2023-05-12 16:00:00|2009.61|2009.31|2013.9|2013.6|2013.91|2013.6|2008.56|2008.18|9041
1683910800000|2023-05-12 17:00:00|2013.88|2013.58|2014.7|2014.4|2016.65|2016.29|2013.54|2013.14|8495
1683914400000|2023-05-12 18:00:00|2014.69|2014.39|2014.61|2014.31|2015.89|2015.53|2014.09|2013.7|5742
1683918000000|2023-05-12 19:00:00|2014.6|2014.3|2011.13|2010.83|2014.89|2014.57|2010.92|2010.51|6126
1683921600000|2023-05-12 20:00:00|2011.14|2010.84|2011.15|2010.65|2011.85|2011.44|2010.59|2010.21|2882
1684101600000|2023-05-14 22:00:00|2008.61|2008.11|2011.29|2010.79|2015.28|2011.99|2007.61|2007.11|2618
1684105200000|2023-05-14 23:00:00|2011.28|2010.78|2009.93|2009.43|2011.28|2010.89|2009.57|2009.17|2752
1684108800000|2023-05-15 00:00:00|2009.92|2009.42|2012.37|2011.87|2012.42|2012.02|2008.88|2008.49|5077
1684112400000|2023-05-15 01:00:00|2012.35|2011.85|2017.81|2017.51|2019.12|2018.75|2012.32|2011.85|9974
1684116000000|2023-05-15 02:00:00|2017.91|2017.41|2013.72|2013.42|2018.12|2017.71|2013.53|2013.17|7218
1684119600000|2023-05-15 03:00:00|2013.73|2013.43|2014.18|2013.88|2015.29|2014.82|2013.42|2013.06|4630
1684123200000|2023-05-15 04:00:00|2014.23|2013.93|2014.56|2014.06|2015.01|2014.61|2013.69|2013.33|2645
1684126800000|2023-05-15 05:00:00|2014.41|2014.11|2017.19|2016.69|2019.56|2019.1|2013.55|2013.05|6866
1684130400000|2023-05-15 06:00:00|2017.18|2016.68|2016.74|2016.44|2017.35|2016.96|2014.2|2013.7|8743
1684134000000|2023-05-15 07:00:00|2016.57|2016.27|2018.6|2018.3|2020.3|2019.93|2016.57|2016.27|8750
1684137600000|2023-05-15 08:00:00|2018.55|2018.25|2017.66|2017.36|2021.17|2020.81|2017.43|2016.93|6960
1684141200000|2023-05-15 09:00:00|2017.76|2017.26|2016.59|2016.29|2018.08|2017.7|2015.18|2014.88|5283
1684144800000|2023-05-15 10:00:00|2016.54|2016.24|2014.84|2014.54|2017.11|2016.81|2014.54|2014.14|4806
1684148400000|2023-05-15 11:00:00|2014.86|2014.56|2013.29|2012.99|2016.04|2015.74|2012.13|2011.77|7328
1684152000000|2023-05-15 12:00:00|2013.3|2013|2017.34|2017.04|2019.47|2019.17|2011.72|2011.35|11833
1684155600000|2023-05-15 13:00:00|2017.27|2016.97|2021.01|2020.71|2022.47|2022.01|2014.57|2014.21|13314
1684159200000|2023-05-15 14:00:00|2021.02|2020.72|2015.44|2015.14|2021.45|2021.06|2013.5|2013.2|13036
1684162800000|2023-05-15 15:00:00|2015.43|2015.13|2017.92|2017.62|2018.66|2018.35|2014.42|2014.02|8217
1684166400000|2023-05-15 16:00:00|2017.94|2017.64|2020.47|2020.17|2020.56|2020.26|2017.35|2017.01|6224
1684170000000|2023-05-15 17:00:00|2020.45|2020.15|2018.36|2018.06|2021.66|2021.31|2017.02|2016.72|6259
1684173600000|2023-05-15 18:00:00|2018.37|2018.07|2015.02|2014.72|2018.66|2018.29|2014.87|2014.54|5576
1684177200000|2023-05-15 19:00:00|2014.99|2014.69|2015.22|2014.92|2016.1|2015.77|2014.6|2014.22|5080
1684180800000|2023-05-15 20:00:00|2015.29|2014.99|2016.59|2016.09|2016.87|2016.37|2015.29|2014.99|2267
1684188000000|2023-05-15 22:00:00|2016.49|2015.99|2016.28|2015.78|2016.98|2016.53|2016.05|2015.61|1582
1684191600000|2023-05-15 23:00:00|2016.3|2015.8|2014.74|2014.24|2016.3|2015.8|2014.07|2013.57|2349
1684195200000|2023-05-16 00:00:00|2014.63|2014.33|2016.02|2015.52|2016.1|2015.6|2014.36|2013.97|4358
1684198800000|2023-05-16 01:00:00|2016.01|2015.51|2017.9|2017.6|2018.62|2018.26|2015.51|2015.15|6003
1684202400000|2023-05-16 02:00:00|2017.89|2017.59|2017.2|2016.9|2017.89|2017.59|2015.01|2014.64|6140
1684206000000|2023-05-16 03:00:00|2017.21|2016.91|2017.16|2016.86|2018.49|2018.09|2016.66|2016.26|3486
1684209600000|2023-05-16 04:00:00|2017.15|2016.85|2016.42|2016.12|2017.22|2016.85|2016.13|2015.77|2474
1684213200000|2023-05-16 05:00:00|2016.41|2016.11|2013.1|2012.6|2018.02|2017.62|2012.7|2012.3|6421
1684216800000|2023-05-16 06:00:00|2013.11|2012.61|2007.36|2007.06|2013.34|2013.01|2002.83|2002.53|12463
1684220400000|2023-05-16 07:00:00|2007.37|2007.07|2010.3|2010|2010.63|2010.25|2006.16|2005.84|9389
1684224000000|2023-05-16 08:00:00|2010.33|2010.03|2010.32|2010.02|2010.59|2010.2|2009.09|2008.7|7058
1684227600000|2023-05-16 09:00:00|2010.3|2010|2009.75|2009.45|2010.48|2010.09|2009.03|2008.64|5637
1684231200000|2023-05-16 10:00:00|2009.77|2009.47|2008.4|2008.1|2010.32|2009.94|2007.8|2007.43|4927
1684234800000|2023-05-16 11:00:00|2008.39|2008.09|2005.82|2005.32|2009.63|2009.22|2005.3|2004.99|6462
1684238400000|2023-05-16 12:00:00|2005.83|2005.33|2012.27|2011.97|2015.16|2014.81|2001.51|2001.01|13979
1684242000000|2023-05-16 13:00:00|2012.24|2011.94|2007.86|2007.56|2012.73|2012.32|2007.3|2006.92|16064
1684245600000|2023-05-16 14:00:00|2007.84|2007.54|2003.45|2003.15|2008.69|2008.36|2002.13|2001.78|14661
1684249200000|2023-05-16 15:00:00|2003.46|2003.16|1996.17|1995.87|2003.94|2003.62|1994.81|1994.51|14331
1684252800000|2023-05-16 16:00:00|1996.26|1995.76|1987.81|1987.51|1997.37|1997|1987.69|1987.31|11983
1684256400000|2023-05-16 17:00:00|1987.77|1987.47|1987.05|1986.75|1990.28|1989.98|1985.69|1985.31|9836
1684260000000|2023-05-16 18:00:00|1987.06|1986.76|1990.97|1990.67|1991.49|1991.12|1987.06|1986.76|7265
1684263600000|2023-05-16 19:00:00|1991.07|1990.57|1990.13|1989.83|1991.47|1991.1|1989.76|1989.39|6657
1684267200000|2023-05-16 20:00:00|1990.27|1989.97|1989.43|1988.93|1991.48|1991.08|1988.76|1988.38|4167
1684274400000|2023-05-16 22:00:00|1989.12|1988.62|1990.32|1989.82|1990.41|1990.04|1988.39|1987.89|1966
1684278000000|2023-05-16 23:00:00|1990.2|1989.9|1989.99|1989.49|1990.28|1989.91|1989.1|1988.71|2455
1684281600000|2023-05-17 00:00:00|1989.92|1989.62|1992.25|1991.95|1993.25|1992.94|1989.92|1989.53|5263
1684285200000|2023-05-17 01:00:00|1992.26|1991.96|1992.88|1992.58|1993.35|1992.95|1990.03|1989.68|9372
1684288800000|2023-05-17 02:00:00|1992.84|1992.54|1993.08|1992.58|1993.33|1992.93|1991|1990.63|6342
1684292400000|2023-05-17 03:00:00|1993.07|1992.57|1991.59|1991.29|1993.13|1992.75|1991.42|1991.03|4274
1684296000000|2023-05-17 04:00:00|1991.57|1991.27|1991.71|1991.41|1992.42|1992.04|1991.02|1990.62|3105
1684299600000|2023-05-17 05:00:00|1991.82|1991.32|1988.2|1987.7|1992.06|1991.66|1987.97|1987.65|6335
1684303200000|2023-05-17 06:00:00|1988.17|1987.67|1988.99|1988.69|1989.81|1989.45|1986.93|1986.51|8724
1684306800000|2023-05-17 07:00:00|1989|1988.7|1987.89|1987.59|1990.9|1990.5|1987.78|1987.48|9046
1684310400000|2023-05-17 08:00:00|1987.87|1987.57|1986.36|1986.06|1989.4|1989.01|1986.12|1985.82|8524
1684314000000|2023-05-17 09:00:00|1986.33|1986.03|1984.18|1983.88|1986.43|1986.07|1984.13|1983.74|8472
1684317600000|2023-05-17 10:00:00|1984.2|1983.9|1988.34|1988.04|1989.13|1988.81|1983.94|1983.54|6816
1684321200000|2023-05-17 11:00:00|1988.38|1988.08|1987.66|1987.36|1988.97|1988.59|1986.69|1986.39|5973
1684324800000|2023-05-17 12:00:00|1987.65|1987.35|1985.24|1984.74|1988.17|1987.8|1982.07|1981.77|11039
1684328400000|2023-05-17 13:00:00|1985.13|1984.83|1978.04|1977.54|1988.25|1987.95|1976.68|1976.38|15909
1684332000000|2023-05-17 14:00:00|1977.96|1977.46|1983.2|1982.9|1985.51|1985.21|1975.2|1974.8|14977
1684335600000|2023-05-17 15:00:00|1983.23|1982.93|1982.79|1982.49|1983.59|1983.29|1980.46|1980.15|5209
1684339200000|2023-05-17 16:00:00|1980.58|1980.28|1984.09|1983.79|1984.64|1984.24|1980.32|1980.02|7761
1684342800000|2023-05-17 17:00:00|1984.08|1983.78|1981.73|1981.43|1984.76|1984.39|1980.64|1980.24|8058
1684346400000|2023-05-17 18:00:00|1981.75|1981.45|1984.14|1983.84|1984.84|1984.5|1981.31|1981|6862
1684350000000|2023-05-17 19:00:00|1984.15|1983.85|1983.23|1982.93|1984.73|1984.43|1982.33|1981.99|5628
1684353600000|2023-05-17 20:00:00|1983.15|1982.85|1982.18|1981.68|1983.49|1983.11|1981.8|1981.3|2594
1684360800000|2023-05-17 22:00:00|1981.5|1981|1983.25|1982.75|1985.12|1983.56|1981.29|1977.76|1884
1684364400000|2023-05-17 23:00:00|1983.26|1982.76|1983.07|1982.57|1983.85|1983.37|1982.66|1982.26|1693
1684368000000|2023-05-18 00:00:00|1983.1|1982.6|1983.82|1983.32|1984.03|1983.65|1982.18|1981.78|4337
1684371600000|2023-05-18 01:00:00|1983.67|1983.37|1985.32|1985.02|1985.49|1985.13|1982.82|1982.32|8644
1684375200000|2023-05-18 02:00:00|1985.33|1985.03|1984.48|1983.98|1986.26|1985.94|1983.83|1983.39|6174
1684378800000|2023-05-18 03:00:00|1984.51|1984.01|1982.52|1982.22|1984.72|1984.34|1981.58|1981.18|5279
1684382400000|2023-05-18 04:00:00|1982.53|1982.23|1980.03|1979.73|1983.09|1982.68|1979.74|1979.38|3962
1684386000000|2023-05-18 05:00:00|1980.09|1979.79|1978.49|1977.99|1980.18|1979.79|1977.77|1977.36|7761
1684389600000|2023-05-18 06:00:00|1978.5|1978|1977.66|1977.16|1981.8|1981.45|1977.41|1977.08|9034
1684393200000|2023-05-18 07:00:00|1977.67|1977.17|1974.75|1974.45|1979.7|1979.33|1973.82|1973.37|9035
1684396800000|2023-05-18 08:00:00|1974.81|1974.51|1975.58|1975.28|1976.43|1976.07|1972.35|1971.97|9021
1684400400000|2023-05-18 09:00:00|1975.57|1975.27|1977.59|1977.29|1978.25|1977.95|1975.4|1975|6827
1684404000000|2023-05-18 10:00:00|1977.58|1977.28|1977.35|1976.85|1979.2|1978.81|1976.79|1976.4|5368
1684407600000|2023-05-18 11:00:00|1977.34|1976.84|1974.35|1974.05|1977.34|1976.95|1973.96|1973.66|6257
1684411200000|2023-05-18 12:00:00|1974.34|1974.04|1967.28|1966.98|1975.64|1975.14|1966.46|1966.1|13102
1684414800000|2023-05-18 13:00:00|1967.37|1966.87|1960.4|1959.9|1968.56|1968.11|1956.84|1956.44|17536
1684418400000|2023-05-18 14:00:00|1960.3|1959.8|1955.58|1955.28|1962.31|1961.99|1954.59|1954.29|14422
1684422000000|2023-05-18 15:00:00|1955.64|1955.34|1956.26|1955.96|1957.05|1956.73|1952.15|1951.82|10940
1684425600000|2023-05-18 16:00:00|1956.27|1955.97|1955.84|1955.54|1958.12|1957.73|1954.35|1953.98|8927
1684429200000|2023-05-18 17:00:00|1955.86|1955.56|1958.76|1958.46|1958.82|1958.48|1954.18|1953.79|8223
1684432800000|2023-05-18 18:00:00|1958.78|1958.48|1956.5|1956.2|1959.24|1958.87|1955.73|1955.38|6098
1684436400000|2023-05-18 19:00:00|1956.49|1956.19|1957.53|1957.23|1958.03|1957.62|1955.38|1955.03|5807
1684440000000|2023-05-18 20:00:00|1957.5|1957.2|1957.83|1957.33|1957.98|1957.57|1957.13|1956.78|2292
1684447200000|2023-05-18 22:00:00|1958.26|1957.76|1958.95|1958.45|1959.29|1958.82|1958.24|1957.74|1701
1684450800000|2023-05-18 23:00:00|1958.94|1958.44|1958.72|1958.22|1959.54|1959.12|1958.25|1957.75|2237
1684454400000|2023-05-19 00:00:00|1958.66|1958.36|1957.89|1957.59|1960.06|1959.69|1957.37|1957.04|5466
1684458000000|2023-05-19 01:00:00|1957.88|1957.58|1957.48|1956.98|1960.67|1960.31|1954.24|1953.89|9099
1684461600000|2023-05-19 02:00:00|1957.37|1957.07|1963.03|1962.73|1963.56|1963.2|1956.15|1955.8|7800
1684465200000|2023-05-19 03:00:00|1963.13|1962.63|1963.63|1963.13|1963.95|1963.58|1962.31|1961.85|6395
1684468800000|2023-05-19 04:00:00|1963.64|1963.14|1962.9|1962.4|1964.4|1964.1|1962.3|1961.8|3926
1684472400000|2023-05-19 05:00:00|1962.94|1962.44|1962.91|1962.61|1964.23|1963.86|1960.86|1960.47|6137
1684476000000|2023-05-19 06:00:00|1962.92|1962.62|1964.65|1964.35|1969.02|1968.69|1961.83|1961.47|9933
1684479600000|2023-05-19 07:00:00|1964.61|1964.31|1967.15|1966.85|1968.19|1967.85|1964.52|1964.2|8836
1684483200000|2023-05-19 08:00:00|1967.14|1966.84|1964.96|1964.46|1967.66|1967.3|1964.62|1964.22|7563
1684486800000|2023-05-19 09:00:00|1964.9|1964.6|1967.89|1967.59|1968.52|1968.13|1964.6|1964.24|7170
1684490400000|2023-05-19 10:00:00|1967.94|1967.64|1965.87|1965.57|1968.18|1967.79|1963.73|1963.34|7288
1684494000000|2023-05-19 11:00:00|1965.84|1965.54|1963.96|1963.66|1966.17|1965.85|1962.54|1962.18|8083
1684497600000|2023-05-19 12:00:00|1963.89|1963.59|1961.07|1960.77|1965.06|1964.76|1960.55|1960.18|10753
1684501200000|2023-05-19 13:00:00|1961.06|1960.76|1961.2|1960.9|1964.1|1963.8|1957.95|1957.65|14451
1684504800000|2023-05-19 14:00:00|1961.19|1960.89|1958.8|1958.5|1962.2|1961.85|1957.37|1957.07|12127
1684508400000|2023-05-19 15:00:00|1958.76|1958.46|1975.07|1974.77|1984.51|1984.08|1958.3|1957.95|20357
1684512000000|2023-05-19 16:00:00|1975.06|1974.76|1978.57|1978.27|1979.51|1979.21|1973.35|1973.05|13727
1684515600000|2023-05-19 17:00:00|1978.62|1978.32|1983.19|1982.89|1983.52|1983.14|1977.46|1977.1|9376
1684519200000|2023-05-19 18:00:00|1983.33|1983.03|1977.15|1976.85|1983.56|1983.15|1977.01|1976.68|8379
1684522800000|2023-05-19 19:00:00|1977.16|1976.86|1976.4|1976.1|1977.67|1977.29|1974.5|1974.15|8083
1684526400000|2023-05-19 20:00:00|1976.37|1976.07|1978.11|1977.61|1978.17|1977.67|1975.7|1975.25|3520
1684706400000|2023-05-21 22:00:00|1978.85|1978.35|1980.51|1980.01|1981.65|1981.25|1976.91|1971.69|2810
1684710000000|2023-05-21 23:00:00|1980.49|1979.99|1981.17|1980.67|1981.83|1981.43|1979.54|1979.13|2748
1684713600000|2023-05-22 00:00:00|1981.18|1980.68|1981.22|1980.92|1981.63|1981.29|1978.6|1978.24|5759
1684717200000|2023-05-22 01:00:00|1981.24|1980.94|1980.6|1980.1|1982.62|1982.26|1978.65|1978.26|10157
1684720800000|2023-05-22 02:00:00|1980.61|1980.11|1978.47|1977.97|1980.64|1980.14|1976.53|1976.12|7443
1684724400000|2023-05-22 03:00:00|1978.34|1978.04|1978.1|1977.8|1979.46|1979.1|1976.93|1976.53|5171
1684728000000|2023-05-22 04:00:00|1978.11|1977.81|1976.53|1976.23|1979.11|1978.73|1976.21|1975.88|3379
1684731600000|2023-05-22 05:00:00|1976.6|1976.1|1973.41|1972.91|1976.62|1976.32|1972.56|1972.18|6632
1684735200000|2023-05-22 06:00:00|1973.42|1972.92|1976.52|1976.22|1977.16|1976.79|1971.48|1971.06|9427
1684738800000|2023-05-22 07:00:00|1976.45|1976.15|1977.03|1976.73|1978.88|1978.58|1974.6|1974.2|9135
1684742400000|2023-05-22 08:00:00|1977.02|1976.72|1980.94|1980.64|1981.03|1980.72|1975.4|1975|7705
1684746000000|2023-05-22 09:00:00|1980.93|1980.63|1979.88|1979.58|1982.87|1982.51|1979.44|1979.05|7208
1684749600000|2023-05-22 10:00:00|1979.89|1979.59|1978.34|1978.04|1981.72|1981.34|1977.85|1977.46|6254
1684753200000|2023-05-22 11:00:00|1978.37|1978.07|1973.16|1972.86|1979.16|1978.76|1970.01|1969.71|8750
1684756800000|2023-05-22 12:00:00|1973.18|1972.88|1975.72|1975.42|1978.8|1978.5|1972.82|1972.48|11441
1684760400000|2023-05-22 13:00:00|1975.76|1975.46|1971.71|1971.41|1976.19|1975.89|1971.51|1971.1|13370
1684764000000|2023-05-22 14:00:00|1971.74|1971.44|1973.54|1973.24|1978.94|1978.64|1969.1|1968.77|16429
1684767600000|2023-05-22 15:00:00|1973.58|1973.28|1972.66|1972.36|1974.87|1974.51|1971.07|1970.69|9205
1684771200000|2023-05-22 16:00:00|1972.7|1972.4|1974.76|1974.46|1975.73|1975.38|1972.63|1972.28|7472
1684774800000|2023-05-22 17:00:00|1974.67|1974.37|1975.28|1974.78|1979.18|1978.8|1974.24|1973.89|8283
1684778400000|2023-05-22 18:00:00|1975.18|1974.88|1973.24|1972.94|1976.06|1975.73|1972.66|1972.27|5919
1684782000000|2023-05-22 19:00:00|1973.25|1972.95|1972.32|1972.02|1974.05|1973.75|1971.88|1971.51|5275
1684785600000|2023-05-22 20:00:00|1972.48|1972.18|1972.18|1971.68|1972.86|1972.5|1971.9|1971.44|2660
1684792800000|2023-05-22 22:00:00|1972.22|1971.72|1971.67|1971.17|1972.93|1972.43|1971.19|1970.79|1736
1684796400000|2023-05-22 23:00:00|1971.63|1971.13|1970.13|1969.63|1972.03|1971.53|1969.83|1969.42|3157
1684800000000|2023-05-23 00:00:00|1970.16|1969.66|1967.51|1967.21|1972.08|1971.69|1967.06|1966.74|5789
1684803600000|2023-05-23 01:00:00|1967.3|1967|1960.71|1960.21|1968.79|1968.49|1960.59|1960.16|10858
1684807200000|2023-05-23 02:00:00|1960.73|1960.23|1963.97|1963.67|1964.62|1964.22|1960.48|1960.08|8106
1684810800000|2023-05-23 03:00:00|1964.08|1963.58|1962.99|1962.49|1964.39|1964.04|1960.65|1960.24|6398
1684814400000|2023-05-23 04:00:00|1962.92|1962.62|1963.53|1963.23|1964.69|1964.3|1962.66|1962.27|4423
1684818000000|2023-05-23 05:00:00|1963.57|1963.27|1961.36|1960.86|1963.99|1963.61|1959.8|1959.43|7005
1684821600000|2023-05-23 06:00:00|1961.31|1960.81|1962.6|1962.3|1964.9|1964.52|1959.71|1959.31|9792
1684825200000|2023-05-23 07:00:00|1962.58|1962.28|1957.46|1957.16|1962.67|1962.32|1955.65|1955.34|11609
1684828800000|2023-05-23 08:00:00|1957.44|1957.14|1960.06|1959.76|1961.01|1960.62|1954.42|1954.12|9740
1684832400000|2023-05-23 09:00:00|1960.04|1959.74|1957.23|1956.93|1961.5|1961.19|1957.12|1956.69|7729
1684836000000|2023-05-23 10:00:00|1957.22|1956.92|1958.63|1958.13|1959.25|1958.9|1954.7|1954.33|8249
1684839600000|2023-05-23 11:00:00|1958.65|1958.15|1959.12|1958.82|1960.45|1960.01|1957.45|1957.06|7359
1684843200000|2023-05-23 12:00:00|1959.11|1958.81|1959.03|1958.73|1962.87|1962.57|1957.95|1957.61|11359
1684846800000|2023-05-23 13:00:00|1959.07|1958.77|1970.07|1969.57|1973.67|1973.17|1959.07|1958.77|17653
1684850400000|2023-05-23 14:00:00|1970.09|1969.59|1968.99|1968.69|1973.88|1973.47|1966.72|1966.33|16010
1684854000000|2023-05-23 15:00:00|1969|1968.7|1967.56|1967.26|1969.19|1968.89|1964.54|1964.16|10874
1684857600000|2023-05-23 16:00:00|1967.55|1967.25|1973.33|1973.03|1974.9|1974.56|1966.51|1966.16|10973
1684861200000|2023-05-23 17:00:00|1973.34|1973.04|1975.2|1974.9|1975.37|1975.04|1971.69|1971.33|9191
1684864800000|2023-05-23 18:00:00|1975.16|1974.86|1976.51|1976.01|1978.05|1977.55|1974.17|1973.79|9507
1684868400000|2023-05-23 19:00:00|1976.53|1976.03|1975.04|1974.74|1976.72|1976.38|1974.64|1974.24|7450
1684872000000|2023-05-23 20:00:00|1975.07|1974.77|1975.54|1975.04|1975.64|1975.25|1974.46|1974.1|2970
1684879200000|2023-05-23 22:00:00|1975.21|1974.71|1977.23|1976.73|1977.44|1977.05|1974.85|1974.35|1924
1684882800000|2023-05-23 23:00:00|1977.31|1976.81|1975.34|1974.84|1977.67|1977.26|1975.04|1974.54|2331
1684886400000|2023-05-24 00:00:00|1975.28|1974.98|1975.38|1974.88|1977.33|1976.9|1974.85|1974.45|4741
1684890000000|2023-05-24 01:00:00|1975.39|1974.89|1974.22|1973.72|1976.37|1975.98|1973.25|1972.87|9183
1684893600000|2023-05-24 02:00:00|1974.11|1973.81|1973.52|1973.22|1975.24|1974.9|1973.01|1972.71|6973
1684897200000|2023-05-24 03:00:00|1973.51|1973.21|1976.81|1976.31|1976.81|1976.43|1972.98|1972.6|5546
1684900800000|2023-05-24 04:00:00|1976.83|1976.33|1977.82|1977.52|1979.03|1978.63|1976.44|1976.05|4168
1684904400000|2023-05-24 05:00:00|1977.83|1977.53|1979.78|1979.28|1980.87|1980.52|1977.17|1976.76|6296
1684908000000|2023-05-24 06:00:00|1979.77|1979.27|1972.06|1971.76|1980.13|1979.76|1971.37|1970.98|11120
1684911600000|2023-05-24 07:00:00|1972.07|1971.77|1974.23|1973.93|1976.62|1976.32|1970.91|1970.57|10598
1684915200000|2023-05-24 08:00:00|1974.24|1973.94|1976.58|1976.28|1977.93|1977.58|1973.77|1973.43|8461
1684918800000|2023-05-24 09:00:00|1976.57|1976.27|1976.3|1976|1977.4|1977.06|1974.12|1973.78|7339
1684922400000|2023-05-24 10:00:00|1976.29|1975.99|1976.93|1976.63|1977.59|1977.18|1974.36|1974.06|7606
1684926000000|2023-05-24 11:00:00|1977.03|1976.53|1982.11|1981.81|1982.26|1981.9|1976.42|1976.05|8077
1684929600000|2023-05-24 12:00:00|1982.12|1981.82|1980.11|1979.81|1985.52|1985.22|1978.67|1978.37|11441
1684933200000|2023-05-24 13:00:00|1980.09|1979.79|1972.82|1972.52|1981.11|1980.78|1971.65|1971.35|15324
1684936800000|2023-05-24 14:00:00|1972.8|1972.5|1969.66|1969.36|1973.08|1972.78|1966.8|1966.5|15069
1684940400000|2023-05-24 15:00:00|1969.75|1969.25|1963.24|1962.94|1970.74|1970.44|1960.64|1960.34|12156
1684944000000|2023-05-24 16:00:00|1963.4|1963.1|1959.37|1958.87|1963.52|1963.22|1956.92|1956.53|13360
1684947600000|2023-05-24 17:00:00|1959.27|1958.97|1962.76|1962.26|1964.64|1964.26|1958.58|1958.23|9500
1684951200000|2023-05-24 18:00:00|1962.63|1962.13|1960.05|1959.75|1965.52|1965.19|1959.73|1959.34|10002
1684954800000|2023-05-24 19:00:00|1960.03|1959.73|1959.23|1958.93|1961.49|1961.09|1958.29|1957.9|8116
1684958400000|2023-05-24 20:00:00|1959.16|1958.86|1957.28|1956.78|1960.37|1960.01|1957.27|1956.77|4288
1684965600000|2023-05-24 22:00:00|1957.89|1957.39|1961.2|1960.9|1962.18|1961.69|1957.6|1957.24|3760
1684969200000|2023-05-24 23:00:00|1961.22|1960.92|1960.1|1959.6|1961.33|1960.96|1958.25|1957.89|3508
1684972800000|2023-05-25 00:00:00|1960.01|1959.71|1959.61|1959.31|1960.44|1960.05|1957.9|1957.49|5700
1684976400000|2023-05-25 01:00:00|1959.6|1959.3|1956.81|1956.31|1960.44|1960.06|1955.22|1954.84|10805
1684980000000|2023-05-25 02:00:00|1956.7|1956.4|1957.9|1957.4|1959.09|1958.71|1955.91|1955.54|7749
1684983600000|2023-05-25 03:00:00|1957.91|1957.41|1957.46|1957.16|1959.22|1958.79|1957.15|1956.76|5642
1684987200000|2023-05-25 04:00:00|1957.56|1957.06|1958.13|1957.83|1958.43|1958.05|1956.55|1956.16|3519
1684990800000|2023-05-25 05:00:00|1958.11|1957.81|1956.17|1955.87|1958.88|1958.49|1955.23|1954.88|6867
1684994400000|2023-05-25 06:00:00|1956.18|1955.88|1959.25|1958.95|1960.87|1960.47|1955.14|1954.83|9745
1684998000000|2023-05-25 07:00:00|1959.23|1958.93|1959.69|1959.39|1961.66|1961.29|1957.71|1957.41|9301
1685001600000|2023-05-25 08:00:00|1959.7|1959.4|1962.25|1961.95|1965.06|1964.66|1959.46|1959.11|8508
1685005200000|2023-05-25 09:00:00|1962.28|1961.98|1961.26|1960.96|1964.24|1963.87|1960.66|1960.31|7114
1685008800000|2023-05-25 10:00:00|1961.27|1960.97|1962.12|1961.82|1963.17|1962.77|1961.1|1960.73|5928
1685012400000|2023-05-25 11:00:00|1962.13|1961.83|1962.2|1961.9|1962.82|1962.33|1960.23|1959.93|7272
1685016000000|2023-05-25 12:00:00|1962.25|1961.95|1943.85|1943.55|1963.35|1963.02|1939.43|1939.13|17194
1685019600000|2023-05-25 13:00:00|1943.76|1943.46|1946.81|1946.51|1954.26|1953.96|1943.62|1943.32|18355
1685023200000|2023-05-25 14:00:00|1946.8|1946.5|1945.47|1945.17|1952.01|1951.61|1944.32|1943.98|15835
1685026800000|2023-05-25 15:00:00|1945.4|1945.1|1945.6|1945.3|1947.26|1946.87|1943.57|1943.26|11388
1685030400000|2023-05-25 16:00:00|1945.63|1945.33|1943.78|1943.48|1947.2|1946.86|1943.16|1942.76|9545
1685034000000|2023-05-25 17:00:00|1943.76|1943.46|1944.74|1944.44|1945.28|1944.97|1942.91|1942.49|7516
1685037600000|2023-05-25 18:00:00|1944.71|1944.41|1942.38|1942.08|1944.82|1944.41|1942.04|1941.66|7336
1685041200000|2023-05-25 19:00:00|1942.26|1941.96|1940.4|1940.1|1942.66|1942.26|1939.07|1938.62|6698
1685044800000|2023-05-25 20:00:00|1940.42|1940.12|1941.66|1941.16|1941.66|1941.31|1940.01|1939.69|3019
1685052000000|2023-05-25 22:00:00|1943.13|1937.91|1942.58|1942.08|1943.58|1943.05|1940.81|1937.78|3366
1685055600000|2023-05-25 23:00:00|1942.59|1942.09|1940.82|1940.32|1942.6|1942.1|1939.63|1939.27|2762
1685059200000|2023-05-26 00:00:00|1940.85|1940.35|1941.13|1940.83|1942|1941.58|1936.97|1936.67|6472
1685062800000|2023-05-26 01:00:00|1941.15|1940.85|1947.1|1946.6|1947.21|1946.82|1940.53|1940.19|9606
1685066400000|2023-05-26 02:00:00|1947.08|1946.58|1946.21|1945.91|1949.15|1948.78|1946.12|1945.73|7485
1685070000000|2023-05-26 03:00:00|1946.34|1945.84|1948.67|1948.37|1949.11|1948.71|1945.14|1944.75|5679
1685073600000|2023-05-26 04:00:00|1948.68|1948.38|1948.13|1947.83|1949.2|1948.86|1947.35|1946.91|4515
1685077200000|2023-05-26 05:00:00|1948.12|1947.82|1948.9|1948.6|1952.09|1951.64|1947.69|1947.32|7665
1685080800000|2023-05-26 06:00:00|1948.97|1948.47|1951.94|1951.64|1952.75|1952.38|1947.2|1946.82|10410
1685084400000|2023-05-26 07:00:00|1951.68|1951.38|1956.52|1956.02|1957.64|1957.22|1950.56|1950.17|9588
1685088000000|2023-05-26 08:00:00|1956.51|1956.01|1952.81|1952.51|1957.06|1956.59|1951.61|1951.31|8419
1685091600000|2023-05-26 09:00:00|1952.91|1952.41|1953.93|1953.43|1954.5|1954.1|1951.97|1951.57|5663
1685095200000|2023-05-26 10:00:00|1953.84|1953.54|1953.73|1953.23|1954.24|1953.83|1952.13|1951.75|5564
1685098800000|2023-05-26 11:00:00|1953.74|1953.24|1951.79|1951.29|1954.04|1953.74|1951.22|1950.83|6630
1685102400000|2023-05-26 12:00:00|1951.8|1951.3|1947.58|1947.28|1954.1|1953.8|1944.49|1944.19|13981
1685106000000|2023-05-26 13:00:00|1947.54|1947.24|1947.49|1946.99|1950.75|1950.34|1946.35|1946.05|14252
1685109600000|2023-05-26 14:00:00|1947.21|1946.71|1942.26|1941.96|1952.07|1951.76|1939.03|1938.73|17082
1685113200000|2023-05-26 15:00:00|1942.31|1942.01|1943.71|1943.41|1944.03|1943.65|1938.97|1938.63|12796
1685116800000|2023-05-26 16:00:00|1943.69|1943.39|1944.35|1944.05|1946.75|1946.45|1943.03|1942.69|9487
1685120400000|2023-05-26 17:00:00|1944.4|1943.9|1945.09|1944.79|1945.56|1945.26|1943.26|1942.87|7310
1685124000000|2023-05-26 18:00:00|1945.08|1944.78|1946.38|1946.08|1947.26|1946.88|1944.77|1944.38|5121
1685127600000|2023-05-26 19:00:00|1946.37|1946.07|1947.67|1947.37|1947.82|1947.52|1945.02|1944.63|5178
1685131200000|2023-05-26 20:00:00|1947.66|1947.36|1946.82|1946.32|1947.89|1947.45|1946.34|1945.84|3160
1685311200000|2023-05-28 22:00:00|1942.99|1942.49|1944.32|1943.82|1946.74|1946.24|1942.32|1940.56|3068
1685314800000|2023-05-28 23:00:00|1944.29|1943.79|1944.01|1943.51|1945.11|1944.71|1943.61|1943.11|2705
1685318400000|2023-05-29 00:00:00|1944|1943.5|1941.93|1941.43|1944.33|1943.96|1941.27|1940.89|4643
1685322000000|2023-05-29 01:00:00|1941.92|1941.42|1943.55|1943.05|1946.52|1946.09|1940.57|1940.07|8094
1685325600000|2023-05-29 02:00:00|1943.54|1943.04|1945.41|1944.91|1945.41|1945.05|1942.9|1942.49|6010
1685329200000|2023-05-29 03:00:00|1945.31|1945.01|1945.96|1945.46|1946.26|1945.78|1944.84|1944.44|3919
1685332800000|2023-05-29 04:00:00|1945.94|1945.44|1946.01|1945.71|1946.47|1945.97|1945.5|1945.09|2498
1685336400000|2023-05-29 05:00:00|1946|1945.7|1947.3|1946.8|1947.38|1946.96|1945.3|1944.92|4757
1685340000000|2023-05-29 06:00:00|1947.31|1946.81|1946.95|1946.45|1949.25|1948.79|1946.56|1946.16|6479
1685343600000|2023-05-29 07:00:00|1946.9|1946.4|1944.53|1944.03|1947.51|1947.1|1944.01|1943.61|5632
1685347200000|2023-05-29 08:00:00|1944.54|1944.04|1945.54|1945.24|1945.78|1945.38|1941.05|1940.67|5522
1685350800000|2023-05-29 09:00:00|1945.53|1945.23|1946.19|1945.69|1946.55|1946.12|1944.6|1944.18|4393
1685354400000|2023-05-29 10:00:00|1946.18|1945.68|1945.84|1945.34|1946.27|1945.86|1944.46|1944.06|3721
1685358000000|2023-05-29 11:00:00|1945.74|1945.44|1946.62|1946.12|1946.93|1946.55|1945.29|1944.91|3773
1685361600000|2023-05-29 12:00:00|1946.61|1946.11|1949.09|1948.79|1950.03|1949.63|1945.03|1944.63|6136
1685365200000|2023-05-29 13:00:00|1949.1|1948.8|1946.97|1946.47|1949.94|1949.47|1945.34|1945.04|7126
1685368800000|2023-05-29 14:00:00|1946.95|1946.45|1947.33|1946.83|1948.57|1948.24|1946.4|1945.99|4227
1685372400000|2023-05-29 15:00:00|1947.34|1946.84|1946.24|1945.74|1947.94|1947.54|1946.08|1945.69|3558
1685376000000|2023-05-29 16:00:00|1946.26|1945.76|1943.87|1943.37|1946.26|1945.76|1943.5|1943|3052
1685379600000|2023-05-29 17:00:00|1943.86|1943.36|1943.83|1943.33|1944.42|1943.95|1943.12|1942.62|1295
1685383200000|2023-05-29 18:00:00|1943.75|1943.25|1943.47|1942.97|1943.93|1943.48|1943.31|1942.83|481
1685397600000|2023-05-29 22:00:00|1944.47|1943.97|1943.36|1942.86|1944.71|1944.21|1942.93|1942.43|2104
1685401200000|2023-05-29 23:00:00|1943.35|1942.85|1941.84|1941.34|1943.37|1942.87|1941.58|1941.2|2760
1685404800000|2023-05-30 00:00:00|1941.83|1941.33|1942.88|1942.58|1943.44|1943.08|1941.24|1940.85|6017
1685408400000|2023-05-30 01:00:00|1942.89|1942.59|1945.2|1944.9|1945.46|1945.09|1942.86|1942.5|8806
1685412000000|2023-05-30 02:00:00|1945.19|1944.89|1945.54|1945.24|1946.97|1946.56|1944.9|1944.47|6561
1685415600000|2023-05-30 03:00:00|1945.55|1945.25|1939.78|1939.28|1945.94|1945.6|1939.52|1939.12|7479
1685419200000|2023-05-30 04:00:00|1939.82|1939.32|1939.26|1938.76|1941.21|1940.71|1938.14|1937.72|5366
1685422800000|2023-05-30 05:00:00|1939.24|1938.74|1933.74|1933.24|1939.31|1938.88|1932.23|1931.92|8817
1685426400000|2023-05-30 06:00:00|1933.71|1933.21|1937.13|1936.83|1937.84|1937.54|1932.41|1932.02|10556
1685430000000|2023-05-30 07:00:00|1937.4|1937.1|1942.53|1942.23|1942.63|1942.26|1935.07|1934.68|10896
1685433600000|2023-05-30 08:00:00|1942.51|1942.21|1945.22|1944.92|1947.23|1946.85|1941.97|1941.55|9453
1685437200000|2023-05-30 09:00:00|1945.25|1944.95|1953.21|1952.71|1953.36|1952.89|1942.62|1942.22|10308
1685440800000|2023-05-30 10:00:00|1953.22|1952.72|1955.76|1955.26|1956.57|1956.27|1952.56|1952.15|9024
1685444400000|2023-05-30 11:00:00|1955.67|1955.37|1960.54|1960.04|1961.04|1960.69|1954.46|1954.07|9391
1685448000000|2023-05-30 12:00:00|1960.46|1960.16|1956.68|1956.38|1962.51|1962.21|1956.4|1956.05|11866
1685451600000|2023-05-30 13:00:00|1956.7|1956.4|1953|1952.7|1958.47|1958.17|1952.66|1952.36|13534
1685455200000|2023-05-30 14:00:00|1952.97|1952.67|1958.62|1958.32|1960.18|1959.8|1951.11|1950.81|14559
1685458800000|2023-05-30 15:00:00|1958.6|1958.3|1962.32|1962.02|1962.35|1962.02|1957.94|1957.58|9609
1685462400000|2023-05-30 16:00:00|1962.31|1962.01|1960.01|1959.71|1963.83|1963.42|1959.97|1959.61|7565
1685466000000|2023-05-30 17:00:00|1960|1959.7|1958.86|1958.56|1960.23|1959.83|1958.02|1957.72|6744
1685469600000|2023-05-30 18:00:00|1958.82|1958.52|1958.68|1958.38|1960.08|1959.67|1957.96|1957.57|5142
1685473200000|2023-05-30 19:00:00|1958.64|1958.34|1960.41|1960.11|1961.14|1960.72|1958.04|1957.64|4812
1685476800000|2023-05-30 20:00:00|1960.39|1960.09|1959.56|1959.06|1960.39|1960.09|1959.12|1958.82|2302
1685484000000|2023-05-30 22:00:00|1959.3|1958.8|1958.9|1958.4|1959.78|1959.32|1958.15|1957.65|2339
1685487600000|2023-05-30 23:00:00|1958.92|1958.42|1958.88|1958.38|1959.79|1959.44|1958.62|1958.23|2342
1685491200000|2023-05-31 00:00:00|1958.89|1958.39|1959.9|1959.6|1960.39|1959.93|1957.61|1957.24|5146
1685494800000|2023-05-31 01:00:00|1959.88|1959.58|1955.22|1954.72|1960.82|1960.44|1955.01|1954.61|9305
1685498400000|2023-05-31 02:00:00|1955.2|1954.7|1956.37|1956.07|1957.52|1957.13|1953.84|1953.47|7322
1685502000000|2023-05-31 03:00:00|1956.36|1956.06|1958.31|1958.01|1959.18|1958.77|1956.12|1955.74|5488
1685505600000|2023-05-31 04:00:00|1958.32|1958.02|1960.31|1960.01|1960.49|1960.09|1958.06|1957.76|3408
1685509200000|2023-05-31 05:00:00|1960.45|1959.95|1964.65|1964.35|1965.58|1965.28|1958.31|1957.81|8899
1685512800000|2023-05-31 06:00:00|1964.66|1964.36|1960.51|1960.21|1965.22|1964.92|1960.34|1959.96|11455
1685516400000|2023-05-31 07:00:00|1960.53|1960.23|1956.31|1956.01|1960.53|1960.23|1955.94|1955.64|10527
1685520000000|2023-05-31 08:00:00|1956.34|1956.04|1955.57|1955.27|1960.11|1959.78|1955.47|1955.07|8254
1685523600000|2023-05-31 09:00:00|1955.49|1955.19|1958.98|1958.48|1960.36|1960.02|1955.15|1954.79|6780
1685527200000|2023-05-31 10:00:00|1958.99|1958.49|1957.5|1957.2|1959.52|1959.17|1955.08|1954.78|6475
1685530800000|2023-05-31 11:00:00|1957.52|1957.22|1960.57|1960.27|1961.07|1960.71|1957.21|1956.84|6804
1685534400000|2023-05-31 12:00:00|1960.58|1960.28|1963.07|1962.57|1963.76|1963.44|1960.19|1959.89|8628
1685538000000|2023-05-31 13:00:00|1963.08|1962.58|1970.17|1969.67|1974.07|1973.66|1961.91|1961.61|14669
1685541600000|2023-05-31 14:00:00|1970.14|1969.64|1970.09|1969.79|1975|1974.66|1960.87|1958.61|18388
1685545200000|2023-05-31 15:00:00|1970.1|1969.8|1968.82|1968.52|1973.71|1973.4|1968.82|1968.52|11692
1685548800000|2023-05-31 16:00:00|1968.83|1968.53|1965.4|1965.1|1969.46|1969.16|1963.99|1963.62|8516
1685552400000|2023-05-31 17:00:00|1965.42|1965.12|1966.56|1966.06|1969.04|1968.66|1963.29|1962.99|8645
1685556000000|2023-05-31 18:00:00|1966.55|1966.05|1964.79|1964.49|1967.88|1967.51|1964.47|1964.16|6897
1685559600000|2023-05-31 19:00:00|1964.77|1964.47|1963.33|1963.03|1965.29|1964.92|1962.9|1962.49|7190
1685563200000|2023-05-31 20:00:00|1963.32|1963.02|1962.98|1962.48|1964.01|1963.61|1962.7|1962.26|3817
1685570400000|2023-05-31 22:00:00|1962.78|1962.28|1966.79|1966.29|1967.19|1966.69|1962.77|1962.27|2768
1685574000000|2023-05-31 23:00:00|1966.73|1966.23|1966.64|1966.14|1967.29|1966.94|1965.96|1965.49|2826
1685577600000|2023-06-01 00:00:00|1966.63|1966.13|1966.21|1965.71|1967.73|1967.34|1965.18|1964.78|5031
1685581200000|2023-06-01 01:00:00|1966.11|1965.81|1965.82|1965.52|1967.89|1967.46|1962.25|1961.95|9908
1685584800000|2023-06-01 02:00:00|1965.85|1965.55|1964.83|1964.33|1966.02|1965.62|1963.45|1963.07|8058
1685588400000|2023-06-01 03:00:00|1964.85|1964.35|1964.47|1964.17|1966.47|1966.08|1964.11|1963.74|5356
1685592000000|2023-06-01 04:00:00|1964.58|1964.08|1964.26|1963.96|1965.24|1964.92|1963.61|1963.22|4140
1685595600000|2023-06-01 05:00:00|1964.24|1963.94|1963.07|1962.57|1966.09|1965.78|1962.9|1962.4|6586
1685599200000|2023-06-01 06:00:00|1963.06|1962.56|1961.81|1961.51|1963.62|1963.22|1960.73|1960.43|8453
1685602800000|2023-06-01 07:00:00|1961.79|1961.49|1955.89|1955.39|1962.06|1961.7|1955.35|1954.97|9883
1685606400000|2023-06-01 08:00:00|1955.82|1955.52|1956.19|1955.89|1957.01|1956.68|1953.61|1953.3|7710
1685610000000|2023-06-01 09:00:00|1956.2|1955.9|1960.4|1960.1|1960.99|1960.63|1955.56|1955.15|6656
1685613600000|2023-06-01 10:00:00|1960.36|1960.06|1966.93|1966.43|1967.3|1967|1960.21|1959.81|7257
1685617200000|2023-06-01 11:00:00|1966.96|1966.46|1968.22|1967.72|1968.72|1968.31|1966.54|1966.16|8100
1685620800000|2023-06-01 12:00:00|1968.23|1967.73|1968.55|1968.25|1968.57|1968.27|1958.92|1958.51|15412
1685624400000|2023-06-01 13:00:00|1968.56|1968.26|1973.52|1973.02|1974.77|1974.35|1966.23|1965.93|15959
1685628000000|2023-06-01 14:00:00|1973.74|1973.24|1976.55|1976.25|1977.88|1977.38|1970.04|1969.74|17201
1685631600000|2023-06-01 15:00:00|1976.51|1976.21|1982.43|1981.93|1983.39|1983.04|1975.74|1975.41|12572
1685635200000|2023-06-01 16:00:00|1982.42|1981.92|1978.61|1978.31|1982.92|1982.59|1978.61|1978.31|8406
1685638800000|2023-06-01 17:00:00|1978.56|1978.26|1978.23|1977.93|1978.6|1978.28|1976.4|1976.03|6588
1685642400000|2023-06-01 18:00:00|1978.24|1977.94|1976.32|1976.02|1978.99|1978.65|1975.89|1975.59|5206
1685646000000|2023-06-01 19:00:00|1976.42|1975.92|1978.34|1978.04|1978.54|1978.24|1976.3|1975.92|4867
1685649600000|2023-06-01 20:00:00|1978.35|1978.05|1977.9|1977.4|1978.67|1978.29|1977.6|1977.18|1938
1685656800000|2023-06-01 22:00:00|1977.54|1977.04|1977.68|1977.18|1977.7|1977.29|1976.43|1976.04|1641
1685660400000|2023-06-01 23:00:00|1977.67|1977.17|1977.27|1976.97|1977.73|1977.37|1976.17|1975.7|1925
1685664000000|2023-06-02 00:00:00|1977.26|1976.96|1976.03|1975.73|1977.83|1977.44|1975.75|1975.37|4504
1685667600000|2023-06-02 01:00:00|1976.01|1975.71|1977.54|1977.24|1978.92|1978.62|1974.23|1973.92|8063
1685671200000|2023-06-02 02:00:00|1977.64|1977.14|1980.75|1980.25|1981.07|1980.67|1977.21|1976.82|6763
1685674800000|2023-06-02 03:00:00|1980.76|1980.26|1982.7|1982.4|1983.67|1983.32|1980.36|1979.96|6387
1685678400000|2023-06-02 04:00:00|1982.71|1982.41|1979.96|1979.66|1983.21|1982.8|1979.54|1979.16|4003
1685682000000|2023-06-02 05:00:00|1979.93|1979.63|1980.9|1980.4|1982.26|1981.86|1978.54|1978.16|6803
1685685600000|2023-06-02 06:00:00|1980.94|1980.64|1978.7|1978.4|1981.26|1980.96|1977.28|1976.89|8778
1685689200000|2023-06-02 07:00:00|1978.8|1978.3|1976.24|1975.94|1979.21|1978.82|1976.03|1975.65|7726
1685692800000|2023-06-02 08:00:00|1976.25|1975.95|1979.35|1979.05|1980.18|1979.8|1975.21|1974.85|6539
1685696400000|2023-06-02 09:00:00|1979.34|1979.04|1980.8|1980.3|1981.47|1981.05|1978.38|1978.04|6426
1685700000000|2023-06-02 10:00:00|1980.79|1980.29|1978.85|1978.55|1981.15|1980.78|1978.42|1978.07|4761
1685703600000|2023-06-02 11:00:00|1978.84|1978.54|1979.03|1978.73|1981.14|1980.78|1978.11|1977.81|6133
1685707200000|2023-06-02 12:00:00|1979.04|1978.74|1971.17|1970.87|1981.76|1980.15|1968.85|1968.55|15768
1685710800000|2023-06-02 13:00:00|1971.13|1970.83|1963.7|1963.4|1976.93|1976.52|1962.11|1961.74|17801
1685714400000|2023-06-02 14:00:00|1963.69|1963.39|1965.36|1964.86|1967.49|1967.17|1961.21|1960.81|15492
1685718000000|2023-06-02 15:00:00|1965.35|1964.85|1962.28|1961.98|1965.77|1965.37|1961.39|1961.03|9685
1685721600000|2023-06-02 16:00:00|1962.29|1961.99|1952.48|1952.18|1962.42|1962.12|1952.46|1952.16|10422
1685725200000|2023-06-02 17:00:00|1952.53|1952.23|1952.08|1951.78|1953.99|1953.69|1951.48|1951.14|7852
1685728800000|2023-06-02 18:00:00|1952.11|1951.81|1951.36|1950.86|1952.28|1951.98|1950.31|1949.97|6552
1685732400000|2023-06-02 19:00:00|1951.35|1950.85|1948.88|1948.58|1951.46|1951.06|1948.3|1947.92|4886
1685736000000|2023-06-02 20:00:00|1948.87|1948.57|1948.5|1948|1949.41|1948.88|1947.89|1947.05|2795
1685916000000|2023-06-04 22:00:00|1947.94|1947.44|1949.29|1948.79|1953.41|1950.05|1947.22|1946.72|3192
1685919600000|2023-06-04 23:00:00|1949.26|1948.76|1949.59|1949.29|1950.25|1949.88|1947.6|1947.28|3872
1685923200000|2023-06-05 00:00:00|1949.58|1949.28|1946.7|1946.4|1949.82|1949.42|1945.9|1945.52|5307
1685926800000|2023-06-05 01:00:00|1946.67|1946.37|1947.77|1947.47|1948.66|1948.16|1945.97|1945.55|10458
1685930400000|2023-06-05 02:00:00|1947.74|1947.44|1945.26|1944.76|1948.56|1948.18|1944.23|1943.87|7357
1685934000000|2023-06-05 03:00:00|1945.25|1944.75|1947.46|1946.96|1947.84|1947.41|1944.53|1944.17|5018
1685937600000|2023-06-05 04:00:00|1947.45|1946.95|1946.23|1945.93|1947.7|1947.3|1945.15|1944.74|3856
1685941200000|2023-06-05 05:00:00|1946.32|1945.82|1945.23|1944.73|1946.92|1946.57|1943.18|1942.81|6851
1685944800000|2023-06-05 06:00:00|1945.22|1944.72|1943.11|1942.81|1945.76|1945.35|1942.11|1941.72|8841
1685948400000|2023-06-05 07:00:00|1943.06|1942.76|1940.09|1939.79|1944.23|1943.89|1938.73|1938.37|8864
1685952000000|2023-06-05 08:00:00|1940.08|1939.78|1942.57|1942.27|1944.13|1943.73|1938.82|1938.52|7113
1685955600000|2023-06-05 09:00:00|1942.58|1942.28|1945.01|1944.71|1946.16|1945.86|1940.48|1940.12|6655
1685959200000|2023-06-05 10:00:00|1945.02|1944.72|1943.71|1943.41|1946.03|1945.73|1942.41|1942.11|5899
1685962800000|2023-06-05 11:00:00|1943.73|1943.43|1942.49|1942.19|1944.39|1944.06|1938.56|1938.24|6911
1685966400000|2023-06-05 12:00:00|1942.51|1942.21|1943.14|1942.84|1943.59|1943.29|1938.34|1938.04|9072
1685970000000|2023-06-05 13:00:00|1943.13|1942.83|1947.16|1946.66|1948.96|1948.66|1942.91|1942.61|12605
1685973600000|2023-06-05 14:00:00|1947.46|1946.96|1957.79|1957.49|1962.19|1961.89|1947.46|1946.96|16734
1685977200000|2023-06-05 15:00:00|1957.78|1957.48|1958.37|1958.07|1959.84|1959.53|1955.85|1955.5|9169
1685980800000|2023-06-05 16:00:00|1958.36|1958.06|1958.46|1958.16|1961.4|1961|1957.35|1957.05|6873
1685984400000|2023-06-05 17:00:00|1958.45|1958.15|1960.64|1960.14|1961.29|1960.89|1957.51|1957.21|6272
1685988000000|2023-06-05 18:00:00|1960.53|1960.23|1961|1960.7|1962.87|1962.55|1960.33|1959.96|7027
1685991600000|2023-06-05 19:00:00|1961.01|1960.71|1961.33|1961.03|1964.27|1963.97|1960.98|1960.64|6264
1685995200000|2023-06-05 20:00:00|1961.39|1961.09|1961.99|1961.49|1962.21|1961.77|1961.19|1960.85|2091
1686002400000|2023-06-05 22:00:00|1962.56|1960|1962.67|1962.37|1963.21|1962.5|1960.9|1958.21|2749
1686006000000|2023-06-05 23:00:00|1962.69|1962.39|1961.49|1961.19|1963.48|1963.08|1961.22|1960.82|3179
1686009600000|2023-06-06 00:00:00|1961.45|1961.15|1961.43|1960.93|1962.01|1961.61|1960.71|1960.39|3335
1686013200000|2023-06-06 01:00:00|1961.44|1960.94|1960.69|1960.39|1961.63|1961.29|1959.21|1958.86|7076
1686016800000|2023-06-06 02:00:00|1960.66|1960.36|1961.18|1960.88|1964.86|1964.49|1959.87|1959.51|7590
1686020400000|2023-06-06 03:00:00|1961.19|1960.89|1959.45|1959.15|1961.32|1960.99|1959.25|1958.92|4691
1686024000000|2023-06-06 04:00:00|1959.44|1959.14|1961.49|1961.19|1961.57|1961.19|1959.26|1958.92|5090
1686027600000|2023-06-06 05:00:00|1961.48|1961.18|1958.08|1957.78|1963|1962.7|1958.05|1957.75|6102
1686031200000|2023-06-06 06:00:00|1958.07|1957.77|1959.53|1959.23|1961.72|1961.42|1957.9|1957.49|8730
1686034800000|2023-06-06 07:00:00|1959.52|1959.22|1957.75|1957.45|1961.11|1960.81|1957.06|1956.76|9985
1686038400000|2023-06-06 08:00:00|1957.74|1957.44|1960.46|1960.16|1961.72|1961.37|1957.49|1957.11|9028
1686042000000|2023-06-06 09:00:00|1960.48|1960.18|1962.57|1962.27|1963.74|1963.41|1960.4|1960.1|7126
1686045600000|2023-06-06 10:00:00|1962.59|1962.29|1963.68|1963.38|1965.21|1964.87|1962.21|1961.88|6155
1686049200000|2023-06-06 11:00:00|1963.69|1963.39|1962.97|1962.67|1965.07|1964.77|1962.96|1962.66|6107
1686052800000|2023-06-06 12:00:00|1962.96|1962.66|1962.11|1961.81|1966.54|1966.24|1960.07|1959.77|10293
1686056400000|2023-06-06 13:00:00|1962.08|1961.78|1957.43|1957.13|1965|1964.62|1954.57|1954.21|12721
1686060000000|2023-06-06 14:00:00|1957.44|1957.14|1960.25|1959.95|1962.79|1962.46|1956.84|1956.54|12417
1686063600000|2023-06-06 15:00:00|1960.27|1959.97|1963.67|1963.37|1964.59|1964.25|1958.79|1958.49|9060
1686067200000|2023-06-06 16:00:00|1963.68|1963.38|1963.83|1963.53|1966.52|1966.22|1961.27|1960.97|7373
1686070800000|2023-06-06 17:00:00|1963.82|1963.52|1964.71|1964.41|1966.3|1966|1963.19|1962.89|5397
1686074400000|2023-06-06 18:00:00|1964.72|1964.42|1963.44|1963.14|1965.43|1965.05|1963.24|1962.92|4241
1686078000000|2023-06-06 19:00:00|1963.43|1963.13|1963.09|1962.79|1963.67|1963.37|1962.52|1962.22|4078
1686081600000|2023-06-06 20:00:00|1963.13|1962.83|1963.78|1963.28|1963.81|1963.45|1962.71|1962.35|2095
1686088800000|2023-06-06 22:00:00|1963.98|1963.48|1963.96|1963.66|1964.81|1964.49|1963.29|1962.91|2063
1686092400000|2023-06-06 23:00:00|1963.93|1963.63|1963.63|1963.33|1964.57|1964.23|1962.93|1962.52|2327
1686096000000|2023-06-07 00:00:00|1963.62|1963.32|1965.07|1964.77|1965.41|1965.03|1963.43|1963.02|4127
1686099600000|2023-06-07 01:00:00|1965.06|1964.76|1965.11|1964.81|1966.95|1966.65|1964.43|1964.05|7840
1686103200000|2023-06-07 02:00:00|1965.08|1964.78|1964.8|1964.5|1965.71|1965.41|1963.3|1962.95|6023
1686106800000|2023-06-07 03:00:00|1964.78|1964.48|1963.6|1963.3|1964.88|1964.53|1963.13|1962.74|4294
1686110400000|2023-06-07 04:00:00|1963.61|1963.31|1964.72|1964.42|1964.85|1964.46|1963.48|1963.07|2835
1686114000000|2023-06-07 05:00:00|1964.73|1964.43|1963.51|1963.01|1965.32|1964.97|1962.96|1962.58|5403
1686117600000|2023-06-07 06:00:00|1963.52|1963.02|1957.79|1957.49|1964.36|1963.98|1957.34|1957.04|8337
1686121200000|2023-06-07 07:00:00|1957.71|1957.41|1956.48|1955.98|1958.12|1957.82|1955.15|1954.81|7985
1686124800000|2023-06-07 08:00:00|1956.46|1955.96|1961.82|1961.52|1961.93|1961.57|1955.94|1955.62|6750
1686128400000|2023-06-07 09:00:00|1961.83|1961.53|1964.7|1964.4|1964.78|1964.48|1961.62|1961.31|6516
1686132000000|2023-06-07 10:00:00|1964.69|1964.39|1962.9|1962.6|1966.62|1966.32|1962.56|1962.26|5948
1686135600000|2023-06-07 11:00:00|1962.91|1962.61|1961.52|1961.22|1965.48|1965.14|1961.12|1960.74|6661
1686139200000|2023-06-07 12:00:00|1961.51|1961.21|1958.78|1958.48|1961.6|1961.23|1957.36|1957.02|9677
1686142800000|2023-06-07 13:00:00|1958.74|1958.44|1969.82|1969.52|1970.4|1970.09|1958.29|1957.99|12674
1686146400000|2023-06-07 14:00:00|1969.89|1969.59|1957.9|1957.6|1969.95|1969.65|1956.81|1956.4|17018
1686150000000|2023-06-07 15:00:00|1957.88|1957.58|1947.38|1947.08|1958.93|1958.63|1946.65|1946.35|12861
1686153600000|2023-06-07 16:00:00|1947.4|1947.1|1942.39|1942.09|1947.9|1947.6|1941.11|1940.81|11637
1686157200000|2023-06-07 17:00:00|1942.4|1942.1|1944.74|1944.44|1946.79|1946.49|1941.1|1940.75|8479
1686160800000|2023-06-07 18:00:00|1944.73|1944.43|1942.95|1942.65|1945.14|1944.77|1942.18|1941.88|6337
1686164400000|2023-06-07 19:00:00|1942.93|1942.63|1940.3|1940|1943.46|1943.11|1940.25|1939.95|5980
1686168000000|2023-06-07 20:00:00|1940.21|1939.91|1940.08|1939.78|1941.79|1941.49|1940.03|1939.68|2858
1686175200000|2023-06-07 22:00:00|1940.34|1939.84|1942.5|1942.2|1943.87|1943.44|1940.01|1939.51|3314
1686178800000|2023-06-07 23:00:00|1942.48|1942.18|1944.66|1944.36|1945.7|1945.3|1941.94|1941.52|3330
1686182400000|2023-06-08 00:00:00|1944.76|1944.46|1946.43|1946.13|1946.56|1946.22|1944.48|1944.11|4432
1686186000000|2023-06-08 01:00:00|1946.42|1946.12|1946.08|1945.78|1946.98|1946.62|1944.67|1944.36|7562
1686189600000|2023-06-08 02:00:00|1946.1|1945.8|1946.54|1946.24|1947.35|1946.93|1944.66|1944.36|5713
1686193200000|2023-06-08 03:00:00|1946.53|1946.23|1946.53|1946.23|1947.35|1946.99|1946.03|1945.67|4358
1686196800000|2023-06-08 04:00:00|1946.54|1946.24|1946.81|1946.51|1947.61|1947.25|1945.94|1945.57|3747
1686200400000|2023-06-08 05:00:00|1946.8|1946.5|1946.14|1945.84|1948.06|1947.72|1945.89|1945.49|5498
1686204000000|2023-06-08 06:00:00|1946.16|1945.86|1945.01|1944.71|1947.44|1947.14|1942.99|1942.65|8411
1686207600000|2023-06-08 07:00:00|1944.98|1944.68|1947.49|1947.19|1948.52|1948.21|1944.53|1944.17|7567
1686211200000|2023-06-08 08:00:00|1947.34|1947.04|1948.55|1948.25|1949.33|1949.03|1946.92|1946.57|7298
1686214800000|2023-06-08 09:00:00|1948.56|1948.26|1946.59|1946.29|1948.9|1948.59|1945.96|1945.66|5624
1686218400000|2023-06-08 10:00:00|1946.58|1946.28|1946.87|1946.57|1948.22|1947.83|1946.05|1945.69|5059
1686222000000|2023-06-08 11:00:00|1946.88|1946.58|1946.83|1946.53|1948.07|1947.77|1945.18|1944.88|5696
1686225600000|2023-06-08 12:00:00|1946.86|1946.56|1959.51|1959.21|1960.23|1959.93|1946.45|1946.13|13734
1686229200000|2023-06-08 13:00:00|1959.52|1959.22|1966.82|1966.52|1968.74|1968.44|1957.35|1957.05|15736
1686232800000|2023-06-08 14:00:00|1966.8|1966.5|1967.44|1967.14|1970.71|1970.41|1965.31|1964.91|13448
1686236400000|2023-06-08 15:00:00|1967.43|1967.13|1967.03|1966.73|1968.85|1968.55|1965.81|1965.51|9700
1686240000000|2023-06-08 16:00:00|1967.06|1966.76|1966.52|1966.22|1969.51|1969.15|1965.67|1965.37|7849
1686243600000|2023-06-08 17:00:00|1966.36|1966.06|1964.06|1963.76|1966.86|1966.56|1961.99|1961.69|6882
1686247200000|2023-06-08 18:00:00|1964.05|1963.75|1965.36|1965.06|1965.53|1965.23|1963.08|1962.78|4916
1686250800000|2023-06-08 19:00:00|1965.38|1965.08|1965.22|1964.92|1965.78|1965.38|1963.47|1963.17|5179
1686254400000|2023-06-08 20:00:00|1965.26|1964.96|1965.75|1965.25|1968.12|1965.95|1965.09|1962.92|1956
1686261600000|2023-06-08 22:00:00|1966|1965.5|1966.34|1966.04|1966.76|1966.44|1965.86|1965.46|1807
1686265200000|2023-06-08 23:00:00|1966.33|1966.03|1965.56|1965.26|1966.56|1966.16|1965.38|1965.06|2021
1686268800000|2023-06-09 00:00:00|1965.55|1965.25|1963.59|1963.29|1965.77|1965.42|1963.58|1963.2|4431
1686272400000|2023-06-09 01:00:00|1963.58|1963.28|1964.82|1964.32|1966.06|1965.64|1963.39|1963.01|7324
1686276000000|2023-06-09 02:00:00|1964.83|1964.33|1964.48|1964.18|1965.01|1964.66|1963.65|1963.28|5205
1686279600000|2023-06-09 03:00:00|1964.58|1964.08|1964.13|1963.63|1965.26|1964.86|1963.85|1963.43|4038
1686283200000|2023-06-09 04:00:00|1964.05|1963.75|1963.37|1963.07|1964.5|1964.11|1962.59|1962.2|2870
1686286800000|2023-06-09 05:00:00|1963.47|1962.97|1964.97|1964.67|1965.72|1965.33|1962.85|1962.46|5329
1686290400000|2023-06-09 06:00:00|1964.98|1964.68|1965.88|1965.58|1966.38|1965.93|1964.26|1963.86|7133
1686294000000|2023-06-09 07:00:00|1965.87|1965.57|1963.39|1963.09|1965.96|1965.57|1963.04|1962.67|7718
1686297600000|2023-06-09 08:00:00|1963.35|1963.05|1962.42|1962.12|1963.62|1963.31|1960.88|1960.54|7416
1686301200000|2023-06-09 09:00:00|1962.52|1962.02|1962.13|1961.83|1964.04|1963.71|1961.98|1961.59|5439
1686304800000|2023-06-09 10:00:00|1962.14|1961.84|1963.9|1963.6|1965.3|1964.95|1961.89|1961.52|5208
1686308400000|2023-06-09 11:00:00|1963.89|1963.59|1966.68|1966.38|1967.16|1966.86|1963.31|1962.99|5846
1686312000000|2023-06-09 12:00:00|1966.67|1966.37|1963.13|1962.83|1973.4|1972.9|1962.3|1962|12440
1686315600000|2023-06-09 13:00:00|1963.12|1962.82|1961.8|1961.5|1965.32|1965.02|1956.81|1956.51|14094
1686319200000|2023-06-09 14:00:00|1961.86|1961.56|1963.62|1963.32|1968.41|1968.04|1960.46|1960.16|12993
1686322800000|2023-06-09 15:00:00|1963.61|1963.31|1962.39|1962.09|1965.67|1965.37|1960.98|1960.68|10446
1686326400000|2023-06-09 16:00:00|1962.34|1962.04|1961.43|1961.13|1963.05|1962.75|1961.03|1960.65|6778
1686330000000|2023-06-09 17:00:00|1961.42|1961.12|1961.77|1961.47|1963.11|1962.76|1960.63|1960.33|5882
1686333600000|2023-06-09 18:00:00|1961.83|1961.53|1961.68|1961.38|1963.09|1962.69|1961.14|1960.84|4110
1686337200000|2023-06-09 19:00:00|1961.7|1961.4|1960.38|1960.08|1962.14|1961.81|1959.85|1959.53|4886
1686340800000|2023-06-09 20:00:00|1960.39|1960.09|1961.23|1960.73|1961.51|1961.03|1960.27|1959.85|2721
1686520800000|2023-06-11 22:00:00|1960.68|1960.18|1959.28|1958.78|1960.95|1960.41|1959|1958.3|1714
1686524400000|2023-06-11 23:00:00|1959.29|1958.79|1960.29|1959.79|1960.84|1960.39|1958.25|1957.87|2505
1686528000000|2023-06-12 00:00:00|1960.18|1959.88|1958.53|1958.23|1960.78|1960.38|1958.27|1957.85|4460
1686531600000|2023-06-12 01:00:00|1958.51|1958.21|1956.19|1955.89|1959.82|1959.44|1955.77|1955.4|8288
1686535200000|2023-06-12 02:00:00|1956.18|1955.88|1956.22|1955.92|1956.55|1956.19|1954.48|1954.08|5747
1686538800000|2023-06-12 03:00:00|1956.18|1955.88|1958.69|1958.39|1959.14|1958.75|1955.55|1955.17|4025
1686542400000|2023-06-12 04:00:00|1958.68|1958.38|1957.23|1956.93|1958.7|1958.4|1956.9|1956.5|2978
1686546000000|2023-06-12 05:00:00|1957.2|1956.9|1959.32|1959.02|1961.77|1961.4|1956.79|1956.39|6318
1686549600000|2023-06-12 06:00:00|1959.35|1959.05|1960.56|1960.26|1962.41|1961.97|1958.13|1957.79|6860
1686553200000|2023-06-12 07:00:00|1960.57|1960.27|1960.8|1960.5|1961.76|1961.37|1958.95|1958.58|8264
1686556800000|2023-06-12 08:00:00|1960.79|1960.49|1965.12|1964.82|1965.65|1965.35|1960.43|1960.13|8235
1686560400000|2023-06-12 09:00:00|1965.11|1964.81|1965.41|1965.11|1965.83|1965.48|1963.82|1963.52|6324
1686564000000|2023-06-12 10:00:00|1965.42|1965.12|1964.31|1964.01|1967.26|1966.87|1964.23|1963.88|6381
1686567600000|2023-06-12 11:00:00|1964.3|1964|1964.2|1963.9|1965.35|1964.98|1961.94|1961.59|6180
1686571200000|2023-06-12 12:00:00|1964.21|1963.91|1963.02|1962.72|1966.22|1965.9|1961.31|1960.91|10103
1686574800000|2023-06-12 13:00:00|1963.05|1962.75|1952.36|1951.86|1964.21|1963.91|1949.42|1949.06|13862
1686578400000|2023-06-12 14:00:00|1952.43|1951.93|1954.44|1954.14|1955.04|1954.7|1949.6|1949.25|13771
1686582000000|2023-06-12 15:00:00|1954.45|1954.15|1955.63|1955.33|1958.91|1958.61|1954.06|1953.76|9826
1686585600000|2023-06-12 16:00:00|1955.62|1955.32|1954.4|1954.1|1956.48|1956.15|1953.33|1952.98|7096
1686589200000|2023-06-12 17:00:00|1954.41|1954.11|1956.1|1955.8|1956.97|1956.67|1953.41|1953.11|6559
1686592800000|2023-06-12 18:00:00|1956.08|1955.78|1956.87|1956.57|1958.17|1957.85|1956.07|1955.73|5412
1686596400000|2023-06-12 19:00:00|1956.93|1956.63|1958.18|1957.88|1958.96|1958.66|1956|1955.62|5740
1686600000000|2023-06-12 20:00:00|1958.37|1958.07|1958.12|1957.62|1958.91|1958.52|1956.99|1956.6|2499
1686607200000|2023-06-12 22:00:00|1957.54|1957.04|1958.54|1958.24|1958.74|1958.34|1957.09|1956.68|1269
1686610800000|2023-06-12 23:00:00|1958.53|1958.23|1960.33|1959.83|1960.91|1960.51|1958.51|1958.12|2165
1686614400000|2023-06-13 00:00:00|1960.3|1959.8|1958.25|1957.75|1961.23|1960.83|1958.04|1957.65|3884
1686618000000|2023-06-13 01:00:00|1958.24|1957.74|1957.15|1956.85|1960.11|1959.71|1956.41|1955.99|7526
1686621600000|2023-06-13 02:00:00|1957.14|1956.84|1959.19|1958.89|1959.71|1959.34|1956.15|1955.74|5212
1686625200000|2023-06-13 03:00:00|1959.32|1958.82|1962.23|1961.93|1962.41|1962.09|1958.61|1958.21|5225
1686628800000|2023-06-13 04:00:00|1962.36|1961.86|1961.12|1960.82|1962.52|1962.13|1960.72|1960.33|3776
1686632400000|2023-06-13 05:00:00|1961.13|1960.83|1958.76|1958.26|1961.77|1961.39|1958.49|1958.1|5193
1686636000000|2023-06-13 06:00:00|1958.78|1958.28|1962.65|1962.35|1963.76|1963.34|1958.58|1958.15|9154
1686639600000|2023-06-13 07:00:00|1962.62|1962.32|1962.58|1962.08|1965.61|1965.31|1962.38|1961.99|8276
1686643200000|2023-06-13 08:00:00|1962.49|1962.19|1964.5|1964|1964.96|1964.62|1961.67|1961.37|6263
1686646800000|2023-06-13 09:00:00|1964.39|1964.09|1963.39|1963.09|1964.78|1964.48|1962.89|1962.49|5405
1686650400000|2023-06-13 10:00:00|1963.41|1963.11|1966.09|1965.79|1966.3|1965.94|1962.21|1961.85|5450
1686654000000|2023-06-13 11:00:00|1966.08|1965.78|1963.98|1963.68|1966.45|1966.15|1963.73|1963.43|5311
1686657600000|2023-06-13 12:00:00|1963.99|1963.69|1961.7|1961.2|1971.6|1971.1|1949.54|1947.31|16765
1686661200000|2023-06-13 13:00:00|1961.71|1961.21|1954.48|1953.98|1966.25|1965.87|1953.93|1953.43|18735
1686664800000|2023-06-13 14:00:00|1954.38|1953.88|1952.88|1952.38|1956.1|1955.72|1951.07|1950.71|15677
1686668400000|2023-06-13 15:00:00|1952.84|1952.34|1943.4|1942.9|1953.42|1953.01|1942.25|1941.83|15123
1686672000000|2023-06-13 16:00:00|1943.42|1942.92|1945.2|1944.9|1947.36|1946.98|1942.82|1942.32|10255
1686675600000|2023-06-13 17:00:00|1945.18|1944.88|1942.94|1942.44|1946.95|1946.55|1941.47|1941.06|9770
1686679200000|2023-06-13 18:00:00|1942.89|1942.39|1940.74|1940.44|1944.02|1943.62|1940.52|1940.11|8559
1686682800000|2023-06-13 19:00:00|1940.76|1940.46|1943.74|1943.44|1944.12|1943.77|1940.22|1939.84|5960
1686686400000|2023-06-13 20:00:00|1943.72|1943.42|1944.1|1943.6|1944.85|1944.46|1942.35|1941.96|3014
1686693600000|2023-06-13 22:00:00|1943.42|1942.92|1944.28|1943.98|1945.44|1945.11|1943.2|1942.7|1839
1686697200000|2023-06-13 23:00:00|1944.39|1943.89|1944.23|1943.73|1944.39|1943.89|1942.53|1942.03|2173
1686700800000|2023-06-14 00:00:00|1944.31|1943.81|1944.74|1944.24|1945.92|1945.56|1942.98|1942.58|5002
1686704400000|2023-06-14 01:00:00|1944.71|1944.21|1947.25|1946.75|1948.01|1947.58|1944.29|1943.87|7592
1686708000000|2023-06-14 02:00:00|1947.26|1946.76|1947.78|1947.48|1948.26|1947.81|1946.44|1946.06|5191
1686711600000|2023-06-14 03:00:00|1947.69|1947.39|1949.52|1949.22|1949.69|1949.31|1947.09|1946.73|3894
1686715200000|2023-06-14 04:00:00|1949.53|1949.23|1949.06|1948.76|1949.85|1949.47|1948.07|1947.67|3319
1686718800000|2023-06-14 05:00:00|1949.05|1948.75|1946.65|1946.15|1949.57|1949.17|1946.31|1945.92|5644
1686722400000|2023-06-14 06:00:00|1946.64|1946.14|1946.45|1946.15|1948.09|1947.72|1945.62|1945.24|7004
1686726000000|2023-06-14 07:00:00|1946.37|1946.07|1949.84|1949.54|1951.78|1951.48|1945.44|1945.11|7828
1686729600000|2023-06-14 08:00:00|1949.87|1949.57|1950.05|1949.75|1951.18|1950.85|1948.66|1948.31|6544
1686733200000|2023-06-14 09:00:00|1950.07|1949.77|1951.51|1951.21|1953.19|1952.78|1950.04|1949.74|6117
1686736800000|2023-06-14 10:00:00|1951.52|1951.22|1948.12|1947.62|1951.67|1951.37|1948|1947.62|5049
1686740400000|2023-06-14 11:00:00|1948.11|1947.61|1947.21|1946.91|1948.3|1947.99|1946.01|1945.64|6056
1686744000000|2023-06-14 12:00:00|1947.23|1946.93|1957.33|1957.03|1960.5|1960.2|1946.87|1945.54|12511
1686747600000|2023-06-14 13:00:00|1957.31|1957.01|1956.26|1955.96|1959.12|1958.82|1955.2|1954.9|12180
1686751200000|2023-06-14 14:00:00|1956.28|1955.98|1958.14|1957.84|1959.58|1959.21|1955.23|1954.84|10029
1686754800000|2023-06-14 15:00:00|1958.13|1957.83|1956.19|1955.89|1959.42|1959.12|1955.72|1955.34|7845
1686758400000|2023-06-14 16:00:00|1956.2|1955.9|1955.32|1955.02|1957.74|1957.35|1955.14|1954.8|6246
1686762000000|2023-06-14 17:00:00|1955.31|1955.01|1953.89|1953.39|1955.96|1955.66|1953.52|1952.87|6223
1686765600000|2023-06-14 18:00:00|1953.94|1953.44|1950.25|1949.95|1954|1953.5|1940.3|1939.54|22563
1686769200000|2023-06-14 19:00:00|1950.26|1949.96|1945.16|1944.86|1951.75|1951.4|1943.76|1943.39|14416
1686772800000|2023-06-14 20:00:00|1945.19|1944.89|1942.52|1942.02|1946.46|1946.07|1939.91|1939.54|4940
1686780000000|2023-06-14 22:00:00|1942.13|1941.63|1944.36|1943.86|1945.51|1945.01|1941.52|1941.02|2681
1686783600000|2023-06-14 23:00:00|1944.3|1943.8|1945.44|1945.14|1945.61|1945.2|1943.11|1942.64|2719
1686787200000|2023-06-15 00:00:00|1945.45|1945.15|1939.45|1939.15|1945.6|1945.19|1936.43|1936.13|6474
1686790800000|2023-06-15 01:00:00|1939.39|1939.09|1933.57|1933.27|1939.49|1939.19|1933.14|1932.82|11764
1686794400000|2023-06-15 02:00:00|1933.6|1933.3|1935.49|1935.19|1936.5|1936.12|1932.62|1932.22|8658
1686798000000|2023-06-15 03:00:00|1935.47|1935.17|1935.07|1934.77|1936.82|1936.42|1934.49|1934.09|5064
1686801600000|2023-06-15 04:00:00|1935.16|1934.66|1934.7|1934.4|1935.97|1935.49|1933.48|1933.12|5627
1686805200000|2023-06-15 05:00:00|1934.69|1934.39|1937.99|1937.69|1940.15|1939.71|1930.98|1930.66|9966
1686808800000|2023-06-15 06:00:00|1937.86|1937.56|1932.81|1932.51|1937.98|1937.6|1932.16|1931.85|10850
1686812400000|2023-06-15 07:00:00|1932.82|1932.52|1933.8|1933.5|1934.64|1934.34|1929.13|1928.83|11023
1686816000000|2023-06-15 08:00:00|1933.77|1933.47|1931.9|1931.6|1934.83|1934.49|1931.01|1930.61|7824
1686819600000|2023-06-15 09:00:00|1931.91|1931.61|1935.98|1935.68|1936.47|1936.06|1931.23|1930.86|8110
1686823200000|2023-06-15 10:00:00|1935.99|1935.69|1933.98|1933.68|1936.98|1936.66|1933.53|1933.15|6529
1686826800000|2023-06-15 11:00:00|1934.01|1933.71|1928.72|1928.42|1934.21|1933.85|1928.16|1927.86|8237
1686830400000|2023-06-15 12:00:00|1928.73|1928.43|1933.69|1933.39|1934.06|1933.67|1925.13|1924.83|16841
1686834000000|2023-06-15 13:00:00|1933.61|1933.31|1953.05|1952.75|1953.85|1953.46|1933.57|1933.25|17390
1686837600000|2023-06-15 14:00:00|1953.03|1952.73|1953.32|1953.02|1960.1|1959.71|1951.6|1951.26|14774
1686841200000|2023-06-15 15:00:00|1953.38|1953.08|1956.74|1956.44|1957.98|1957.68|1952.18|1951.88|10927
1686844800000|2023-06-15 16:00:00|1956.75|1956.45|1959.76|1959.46|1960.44|1960.14|1956.75|1956.45|8482
1686848400000|2023-06-15 17:00:00|1959.71|1959.41|1958.98|1958.68|1960.51|1960.17|1957.92|1957.57|7283
1686852000000|2023-06-15 18:00:00|1958.97|1958.67|1957.72|1957.42|1959.7|1959.4|1957.14|1956.84|5684
1686855600000|2023-06-15 19:00:00|1957.7|1957.4|1958.89|1958.59|1959.82|1959.51|1957.68|1957.38|5712
1686859200000|2023-06-15 20:00:00|1958.91|1958.61|1958.3|1957.8|1959.15|1958.79|1957.98|1957.52|2171
1686866400000|2023-06-15 22:00:00|1957.8|1957.3|1958.77|1958.47|1958.98|1958.55|1957.55|1957.05|1679
1686870000000|2023-06-15 23:00:00|1958.82|1958.32|1958.47|1958.17|1959.47|1959.17|1958.32|1957.92|1882
1686873600000|2023-06-16 00:00:00|1958.46|1958.16|1957.19|1956.69|1959.71|1959.31|1956.79|1956.39|4606
1686877200000|2023-06-16 01:00:00|1957.2|1956.7|1959.61|1959.31|1962.25|1961.95|1956.71|1956.33|7825
1686880800000|2023-06-16 02:00:00|1959.62|1959.32|1955.72|1955.22|1959.74|1959.39|1955.4|1955.05|7298
1686884400000|2023-06-16 03:00:00|1955.73|1955.23|1956.89|1956.59|1958.3|1957.98|1955.58|1955.19|5216
1686888000000|2023-06-16 04:00:00|1956.88|1956.58|1955.65|1955.35|1956.89|1956.59|1955.19|1954.79|3484
1686891600000|2023-06-16 05:00:00|1955.68|1955.38|1958.3|1958|1958.55|1958.16|1954.86|1954.48|5752
1686895200000|2023-06-16 06:00:00|1958.29|1957.99|1961.11|1960.81|1963.54|1963.24|1957.65|1957.24|9662
1686898800000|2023-06-16 07:00:00|1961.12|1960.82|1961.8|1961.5|1962.94|1962.59|1959.52|1959.13|10476
1686902400000|2023-06-16 08:00:00|1961.86|1961.56|1963.36|1963.06|1964.26|1963.96|1960.22|1959.86|9594
1686906000000|2023-06-16 09:00:00|1963.37|1963.07|1964.52|1964.22|1964.97|1964.65|1963.36|1963.06|6972
1686909600000|2023-06-16 10:00:00|1964.5|1964.2|1965.09|1964.79|1965.82|1965.51|1963.3|1962.93|6102
1686913200000|2023-06-16 11:00:00|1965.12|1964.82|1965.82|1965.52|1966.77|1966.47|1964.14|1963.74|7530
1686916800000|2023-06-16 12:00:00|1965.81|1965.51|1962.79|1962.49|1968.13|1967.83|1962.59|1962.29|11073
1686920400000|2023-06-16 13:00:00|1962.77|1962.47|1961.31|1960.81|1964.11|1963.81|1956.64|1956.3|14210
1686924000000|2023-06-16 14:00:00|1961.28|1960.78|1960.49|1960.19|1966.32|1966.02|1953.44|1953.14|17725
1686927600000|2023-06-16 15:00:00|1960.48|1960.18|1956.47|1956.17|1961.9|1961.6|1955.42|1955.12|11600
1686931200000|2023-06-16 16:00:00|1956.48|1956.18|1955.42|1955.12|1957.17|1956.81|1954.16|1953.74|7659
1686934800000|2023-06-16 17:00:00|1955.44|1955.14|1959.4|1959.1|1959.78|1959.44|1955.34|1955.04|6472
1686938400000|2023-06-16 18:00:00|1959.41|1959.11|1958.84|1958.54|1959.91|1959.61|1958.13|1957.83|5370
1686942000000|2023-06-16 19:00:00|1958.87|1958.57|1955.67|1955.37|1958.87|1958.57|1955.63|1955.31|5837
1686945600000|2023-06-16 20:00:00|1955.62|1955.32|1958.11|1957.61|1958.45|1958.15|1955.62|1955.32|2816
1687125600000|2023-06-18 22:00:00|1958.4|1957.9|1958.38|1957.88|1958.92|1958.42|1957.26|1956.76|1908
1687129200000|2023-06-18 23:00:00|1958.43|1957.93|1957.4|1956.9|1958.7|1958.3|1956.47|1956.1|2037
1687132800000|2023-06-19 00:00:00|1957.41|1956.91|1956.9|1956.6|1959|1958.61|1956.48|1956.07|4305
1687136400000|2023-06-19 01:00:00|1956.92|1956.62|1956.33|1956.03|1958.58|1958.18|1955.9|1955.5|6959
1687140000000|2023-06-19 02:00:00|1956.37|1956.07|1955.73|1955.23|1956.84|1956.45|1954.48|1954.12|4948
1687143600000|2023-06-19 03:00:00|1955.63|1955.33|1956.02|1955.52|1956.18|1955.75|1954.25|1953.82|4513
1687147200000|2023-06-19 04:00:00|1956.01|1955.51|1957.37|1956.87|1957.42|1957.05|1954.86|1954.43|3179
1687150800000|2023-06-19 05:00:00|1957.28|1956.98|1954.92|1954.42|1957.83|1957.42|1954.39|1953.98|5538
1687154400000|2023-06-19 06:00:00|1954.81|1954.51|1954.51|1954.21|1956.06|1955.72|1953.43|1953.13|7016
1687158000000|2023-06-19 07:00:00|1954.52|1954.22|1955.3|1955|1955.52|1955.12|1952.91|1952.61|6982
1687161600000|2023-06-19 08:00:00|1955.27|1954.97|1956.69|1956.39|1958.97|1958.67|1955.27|1954.97|6453
1687165200000|2023-06-19 09:00:00|1956.7|1956.4|1950.59|1950.29|1956.83|1956.53|1950.33|1950.03|6312
1687168800000|2023-06-19 10:00:00|1950.6|1950.3|1949.93|1949.63|1951.31|1950.96|1949.21|1948.82|6288
1687172400000|2023-06-19 11:00:00|1949.92|1949.62|1948.81|1948.31|1950.97|1950.63|1948.52|1948.17|5499
1687176000000|2023-06-19 12:00:00|1948.71|1948.41|1952.38|1952.08|1952.49|1952.14|1948|1947.63|6440
1687179600000|2023-06-19 13:00:00|1952.4|1952.1|1952.33|1951.83|1953.58|1953.21|1951.39|1951.02|7854
1687183200000|2023-06-19 14:00:00|1952.23|1951.93|1952.87|1952.57|1953.4|1953.05|1950.95|1950.63|6667
1687186800000|2023-06-19 15:00:00|1952.88|1952.58|1950.86|1950.56|1953.73|1953.39|1950.7|1950.32|5250
1687190400000|2023-06-19 16:00:00|1950.84|1950.54|1950.57|1950.07|1952.17|1951.81|1950.2|1949.82|4256
1687194000000|2023-06-19 17:00:00|1950.58|1950.08|1949.92|1949.42|1950.94|1950.57|1949.64|1949.32|1738
1687197600000|2023-06-19 18:00:00|1949.96|1949.46|1950.7|1950.2|1950.88|1950.47|1949.69|1949.32|611
1687212000000|2023-06-19 22:00:00|1952.74|1949.2|1952.56|1952.06|1954.51|1954.15|1950.98|1949.17|2545
1687215600000|2023-06-19 23:00:00|1952.54|1952.04|1952.72|1952.22|1952.75|1952.26|1951.31|1950.81|1666
1687219200000|2023-06-20 00:00:00|1952.73|1952.23|1951.26|1950.96|1953.23|1952.91|1950.76|1950.37|5261
1687222800000|2023-06-20 01:00:00|1951.27|1950.97|1947.2|1946.9|1952.13|1951.75|1945.2|1944.9|8113
1687226400000|2023-06-20 02:00:00|1947.11|1946.81|1950.25|1949.95|1951.15|1950.75|1946.69|1946.33|8261
1687230000000|2023-06-20 03:00:00|1950.24|1949.94|1950.52|1950.02|1950.99|1950.58|1949.41|1949.01|4608
1687233600000|2023-06-20 04:00:00|1950.53|1950.03|1950.11|1949.81|1951.67|1951.23|1949.91|1949.53|4093
1687237200000|2023-06-20 05:00:00|1950.14|1949.84|1949.12|1948.62|1950.6|1950.23|1947.18|1946.7|7358
1687240800000|2023-06-20 06:00:00|1949.06|1948.56|1951.48|1951.18|1954.08|1953.71|1948.42|1948.06|8772
1687244400000|2023-06-20 07:00:00|1951.47|1951.17|1955.23|1954.73|1956.98|1956.68|1951.45|1951.09|9315
1687248000000|2023-06-20 08:00:00|1955.04|1954.74|1953.51|1953.21|1955.85|1955.48|1953.07|1952.67|7133
1687251600000|2023-06-20 09:00:00|1953.52|1953.22|1952.87|1952.57|1954.7|1954.4|1952.34|1951.93|6468
1687255200000|2023-06-20 10:00:00|1952.86|1952.56|1951.82|1951.32|1953.22|1952.9|1950.18|1949.8|6646
1687258800000|2023-06-20 11:00:00|1951.71|1951.41|1951.54|1951.24|1953.76|1953.46|1950.65|1950.29|6484
1687262400000|2023-06-20 12:00:00|1951.56|1951.26|1944.93|1944.63|1954.78|1954.48|1944.37|1943.98|12377
1687266000000|2023-06-20 13:00:00|1944.9|1944.6|1932.08|1931.78|1945.42|1945.08|1931.17|1930.81|16829
1687269600000|2023-06-20 14:00:00|1932.05|1931.75|1935.19|1934.89|1936.34|1936.04|1929.97|1929.67|16331
1687273200000|2023-06-20 15:00:00|1935.17|1934.87|1935.35|1935.05|1936.68|1936.38|1933.52|1933.15|11241
1687276800000|2023-06-20 16:00:00|1935.34|1935.04|1937.77|1937.47|1938.27|1937.89|1934.38|1934.03|8750
1687280400000|2023-06-20 17:00:00|1937.78|1937.48|1938.21|1937.91|1938.28|1937.98|1936.33|1935.97|7273
1687284000000|2023-06-20 18:00:00|1938.2|1937.9|1938.44|1938.14|1938.54|1938.21|1936.58|1936.24|6250
1687287600000|2023-06-20 19:00:00|1938.43|1938.13|1936.4|1936.1|1938.92|1938.62|1936.18|1935.88|6202
1687291200000|2023-06-20 20:00:00|1936.32|1936.02|1936.61|1936.11|1937.08|1936.7|1935.66|1935.27|2575
1687298400000|2023-06-20 22:00:00|1936.71|1936.21|1936.93|1936.43|1938.54|1938.14|1936.53|1936.03|2129
1687302000000|2023-06-20 23:00:00|1936.95|1936.45|1937.58|1937.08|1939.2|1938.81|1936.51|1936.2|3368
1687305600000|2023-06-21 00:00:00|1937.59|1937.09|1937.14|1936.64|1938.5|1938.09|1936.58|1936.08|5421
1687309200000|2023-06-21 01:00:00|1937.13|1936.63|1936.71|1936.21|1938.69|1938.3|1936.19|1935.84|7646
1687312800000|2023-06-21 02:00:00|1936.6|1936.3|1937.45|1936.95|1939.8|1939.4|1935.64|1935.29|6794
1687316400000|2023-06-21 03:00:00|1937.46|1936.96|1937.25|1936.95|1938.02|1937.65|1936.71|1936.28|3929
1687320000000|2023-06-21 04:00:00|1937.24|1936.94|1936.04|1935.74|1937.67|1937.29|1935.67|1935.28|4257
1687323600000|2023-06-21 05:00:00|1936.14|1935.64|1935.76|1935.46|1937.03|1936.66|1934.4|1934.1|6014
1687327200000|2023-06-21 06:00:00|1935.73|1935.43|1935.14|1934.84|1936|1935.61|1931.45|1931.11|10910
1687330800000|2023-06-21 07:00:00|1935.15|1934.85|1935.21|1934.91|1937.6|1937.3|1934.06|1933.75|8421
1687334400000|2023-06-21 08:00:00|1935.2|1934.9|1934.84|1934.54|1936.15|1935.81|1933.82|1933.43|7713
1687338000000|2023-06-21 09:00:00|1934.83|1934.53|1933.55|1933.05|1936.06|1935.74|1932.36|1931.95|7448
1687341600000|2023-06-21 10:00:00|1933.42|1933.12|1934.62|1934.12|1935.87|1935.57|1932.36|1932.06|6855
1687345200000|2023-06-21 11:00:00|1934.55|1934.25|1934.79|1934.49|1935.71|1935.36|1933.51|1933.21|7098
1687348800000|2023-06-21 12:00:00|1934.77|1934.47|1930.09|1929.79|1935.55|1935.25|1926.19|1925.89|13843
1687352400000|2023-06-21 13:00:00|1930.08|1929.78|1928.83|1928.53|1931.33|1931.03|1919.35|1919.05|16244
1687356000000|2023-06-21 14:00:00|1928.72|1928.42|1932.18|1931.88|1934.87|1934.57|1924.44|1924.14|16251
1687359600000|2023-06-21 15:00:00|1932.2|1931.9|1932.45|1932.15|1933.13|1932.82|1929.49|1929.16|11617
1687363200000|2023-06-21 16:00:00|1932.42|1932.12|1933.61|1933.11|1934.32|1934.02|1930.6|1930.27|9185
1687366800000|2023-06-21 17:00:00|1933.45|1933.15|1934.4|1934.1|1936.01|1935.7|1933.21|1932.85|8089
1687370400000|2023-06-21 18:00:00|1934.41|1934.11|1936.1|1935.8|1937.81|1937.51|1934.25|1933.93|7179
1687374000000|2023-06-21 19:00:00|1936.15|1935.85|1933.67|1933.37|1936.23|1935.93|1933.42|1933.12|6012
1687377600000|2023-06-21 20:00:00|1933.82|1933.52|1932.91|1932.41|1934.73|1934.37|1932.14|1931.78|3267
1687384800000|2023-06-21 22:00:00|1932.9|1932.4|1933.92|1933.42|1934.77|1934.39|1932.9|1932.4|2512
1687388400000|2023-06-21 23:00:00|1933.93|1933.43|1934.18|1933.68|1935.19|1934.69|1933.18|1932.71|2287
1687392000000|2023-06-22 00:00:00|1934.25|1933.75|1932.57|1932.27|1934.28|1933.84|1932.57|1932.24|4000
1687395600000|2023-06-22 01:00:00|1932.47|1932.17|1933.44|1933.14|1934.55|1934.15|1931.79|1931.36|4216
1687399200000|2023-06-22 02:00:00|1933.54|1933.04|1933.69|1933.19|1933.91|1933.51|1932.22|1931.82|3878
1687402800000|2023-06-22 03:00:00|1933.67|1933.17|1932.8|1932.5|1934.48|1934.12|1932.43|1932.03|3148
1687406400000|2023-06-22 04:00:00|1932.79|1932.49|1929.98|1929.68|1933.4|1932.99|1929.98|1929.61|4243
1687410000000|2023-06-22 05:00:00|1930.02|1929.72|1930.71|1930.41|1930.97|1930.62|1928.15|1927.81|5528
1687413600000|2023-06-22 06:00:00|1930.7|1930.4|1928.3|1928|1931.73|1931.42|1927.92|1927.56|7620
1687417200000|2023-06-22 07:00:00|1928.37|1928.07|1930.3|1929.8|1931.14|1930.75|1927.28|1926.97|9552
1687420800000|2023-06-22 08:00:00|1930.2|1929.9|1927.58|1927.28|1931.73|1931.35|1925.12|1924.76|8033
1687424400000|2023-06-22 09:00:00|1927.57|1927.27|1928.95|1928.65|1929.78|1929.28|1926.41|1926.11|6035
1687428000000|2023-06-22 10:00:00|1928.96|1928.66|1928.98|1928.48|1929.59|1929.28|1926.94|1926.64|5701
1687431600000|2023-06-22 11:00:00|1928.99|1928.49|1927.55|1927.25|1930.07|1929.69|1925.49|1925.19|10673
1687435200000|2023-06-22 12:00:00|1927.56|1927.26|1923.67|1923.37|1931.29|1930.91|1923.66|1923.36|13605
1687438800000|2023-06-22 13:00:00|1923.66|1923.36|1922.48|1921.98|1927.61|1927.31|1919.15|1918.82|15240
1687442400000|2023-06-22 14:00:00|1922.46|1921.96|1915.46|1915.16|1922.95|1922.52|1915.03|1914.73|13969
1687446000000|2023-06-22 15:00:00|1915.37|1915.07|1913.76|1913.26|1919.2|1918.9|1913|1912.65|10874
1687449600000|2023-06-22 16:00:00|1913.62|1913.32|1915.69|1915.39|1918.02|1917.64|1913.25|1912.95|8747
1687453200000|2023-06-22 17:00:00|1915.7|1915.4|1916.69|1916.39|1916.98|1916.67|1913.43|1913.13|8143
1687456800000|2023-06-22 18:00:00|1916.72|1916.42|1915.45|1915.15|1916.8|1916.5|1914.07|1913.75|5827
1687460400000|2023-06-22 19:00:00|1915.44|1915.14|1914.14|1913.84|1916.23|1915.85|1913.82|1913.49|6450
1687464000000|2023-06-22 20:00:00|1914.09|1913.79|1914.21|1913.71|1914.74|1914.44|1912.62|1912.25|3291
1687471200000|2023-06-22 22:00:00|1914.31|1913.81|1914.07|1913.57|1914.75|1914.25|1913.59|1913.17|1532
1687474800000|2023-06-22 23:00:00|1914.06|1913.56|1914.8|1914.3|1915.29|1914.88|1913.61|1913.21|2080
1687478400000|2023-06-23 00:00:00|1914.79|1914.29|1915.93|1915.43|1916.33|1916|1914.19|1913.84|4166
1687482000000|2023-06-23 01:00:00|1915.83|1915.53|1912.39|1912.09|1916.14|1915.72|1911.11|1910.79|5849
1687485600000|2023-06-23 02:00:00|1912.4|1912.1|1910.65|1910.35|1913.2|1912.81|1910.32|1910.02|5642
1687489200000|2023-06-23 03:00:00|1910.63|1910.33|1912.62|1912.32|1912.76|1912.38|1910.47|1910.08|4077
1687492800000|2023-06-23 04:00:00|1912.63|1912.33|1916.88|1916.38|1917.54|1917.13|1912.32|1911.98|5631
1687496400000|2023-06-23 05:00:00|1916.77|1916.47|1915.43|1915.13|1918.29|1917.93|1915.29|1914.91|6406
1687500000000|2023-06-23 06:00:00|1915.49|1914.99|1913.79|1913.49|1917.23|1916.84|1913.18|1912.86|7410
1687503600000|2023-06-23 07:00:00|1913.73|1913.43|1918.31|1918.01|1919.17|1918.87|1913.21|1912.88|11877
1687507200000|2023-06-23 08:00:00|1918.3|1918|1917.87|1917.57|1920.37|1919.98|1917.24|1916.94|9422
1687510800000|2023-06-23 09:00:00|1917.86|1917.56|1918.08|1917.78|1919.88|1919.57|1917.14|1916.79|7363
1687514400000|2023-06-23 10:00:00|1918.09|1917.79|1917.82|1917.52|1918.5|1918.11|1916.82|1916.49|5738
1687518000000|2023-06-23 11:00:00|1917.81|1917.51|1919.38|1919.08|1920.9|1920.6|1917.76|1917.46|6005
1687521600000|2023-06-23 12:00:00|1919.39|1919.09|1929.13|1928.83|1929.91|1929.61|1919.05|1918.68|12217
1687525200000|2023-06-23 13:00:00|1929.17|1928.87|1932.41|1932.11|1937.56|1937.26|1928.98|1928.58|15529
1687528800000|2023-06-23 14:00:00|1932.39|1932.09|1927.15|1926.85|1933.32|1933.02|1924.44|1924.14|14868
1687532400000|2023-06-23 15:00:00|1927.16|1926.86|1921.25|1920.95|1927.94|1927.64|1921.14|1920.82|10827
1687536000000|2023-06-23 16:00:00|1921.26|1920.96|1918.9|1918.6|1922.62|1922.26|1918.16|1917.76|7384
1687539600000|2023-06-23 17:00:00|1918.89|1918.59|1921.05|1920.75|1921.56|1921.16|1918.61|1918.27|6249
1687543200000|2023-06-23 18:00:00|1921.06|1920.76|1920.75|1920.45|1921.21|1920.81|1919.52|1919.18|5103
1687546800000|2023-06-23 19:00:00|1920.76|1920.46|1919.32|1919.02|1921.49|1921.15|1919.18|1918.88|4635
1687550400000|2023-06-23 20:00:00|1919.27|1918.97|1921.15|1920.65|1922.21|1921.71|1919.19|1918.89|2407
1687730400000|2023-06-25 22:00:00|1925.36|1924.86|1925.15|1924.65|1925.36|1924.86|1922.95|1922.5|2854
1687734000000|2023-06-25 23:00:00|1925.14|1924.64|1925.54|1925.24|1925.74|1925.36|1924.08|1923.73|3048
1687737600000|2023-06-26 00:00:00|1925.55|1925.25|1926.67|1926.37|1927.3|1926.93|1924.9|1924.57|5825
1687741200000|2023-06-26 01:00:00|1926.66|1926.36|1925.77|1925.27|1928.89|1928.41|1925.26|1924.89|9616
1687744800000|2023-06-26 02:00:00|1925.76|1925.26|1924.7|1924.4|1927.03|1926.67|1924.38|1924|6775
1687748400000|2023-06-26 03:00:00|1924.72|1924.42|1925.71|1925.41|1927.09|1926.73|1924.57|1924.17|4491
1687752000000|2023-06-26 04:00:00|1925.72|1925.42|1925.26|1924.96|1926.21|1925.85|1924.68|1924.27|2776
1687755600000|2023-06-26 05:00:00|1925.35|1925.05|1927.04|1926.74|1927.41|1927.09|1924.19|1923.8|5032
1687759200000|2023-06-26 06:00:00|1927|1926.7|1922.96|1922.66|1927.91|1927.61|1922.37|1921.97|8193
1687762800000|2023-06-26 07:00:00|1922.94|1922.64|1929.12|1928.82|1929.35|1929.05|1922.59|1922.29|9367
1687766400000|2023-06-26 08:00:00|1929.11|1928.81|1931.95|1931.65|1933.51|1933.21|1929.08|1928.69|8712
1687770000000|2023-06-26 09:00:00|1931.93|1931.63|1930.05|1929.75|1932.68|1932.31|1929.51|1929.21|6602
1687773600000|2023-06-26 10:00:00|1930.04|1929.74|1932.1|1931.8|1933.62|1933.24|1929.7|1929.4|5395
1687777200000|2023-06-26 11:00:00|1932.09|1931.79|1931.59|1931.29|1932.85|1932.43|1931.34|1931.04|5361
1687780800000|2023-06-26 12:00:00|1931.6|1931.3|1931.8|1931.3|1933.31|1933.01|1930|1929.65|9724
1687784400000|2023-06-26 13:00:00|1931.7|1931.4|1925.01|1924.71|1931.9|1931.6|1921.75|1921.45|13327
1687788000000|2023-06-26 14:00:00|1925.02|1924.72|1923.51|1923.21|1925.76|1925.46|1922.73|1922.43|11932
1687791600000|2023-06-26 15:00:00|1923.52|1923.22|1925.93|1925.63|1928.72|1928.42|1923.52|1923.22|9360
1687795200000|2023-06-26 16:00:00|1925.91|1925.61|1923.96|1923.66|1926.74|1926.44|1923.66|1923.27|7397
1687798800000|2023-06-26 17:00:00|1923.95|1923.65|1924.76|1924.46|1925.48|1925.18|1923.45|1923.15|6242
1687802400000|2023-06-26 18:00:00|1924.77|1924.47|1923.62|1923.32|1925.1|1924.77|1923.25|1922.87|5572
1687806000000|2023-06-26 19:00:00|1923.7|1923.2|1923.09|1922.79|1924.29|1923.9|1922.57|1922.27|5497
1687809600000|2023-06-26 20:00:00|1923.02|1922.72|1923.54|1923.04|1923.78|1923.39|1922.81|1922.46|2412
1687816800000|2023-06-26 22:00:00|1923.7|1923.2|1924.98|1924.48|1925.02|1924.6|1923.53|1923.03|1646
1687820400000|2023-06-26 23:00:00|1924.99|1924.49|1922.83|1922.33|1924.99|1924.49|1921.14|1920.84|2798
1687824000000|2023-06-27 00:00:00|1922.82|1922.32|1923.03|1922.53|1925.1|1924.7|1921.92|1921.55|4523
1687827600000|2023-06-27 01:00:00|1923.1|1922.6|1929.45|1929.15|1930.72|1930.22|1922.85|1922.42|9293
1687831200000|2023-06-27 02:00:00|1929.6|1929.1|1929.11|1928.61|1929.97|1929.54|1927.23|1926.88|6406
1687834800000|2023-06-27 03:00:00|1929.08|1928.58|1928.66|1928.36|1929.85|1929.42|1928.27|1927.77|5372
1687838400000|2023-06-27 04:00:00|1928.7|1928.4|1928.7|1928.4|1929.93|1929.55|1928.58|1928.18|3641
1687842000000|2023-06-27 05:00:00|1928.69|1928.39|1925.37|1924.87|1929.78|1929.45|1925.25|1924.84|5956
1687845600000|2023-06-27 06:00:00|1925.19|1924.89|1927.67|1927.37|1927.9|1927.56|1924.42|1924.12|7795
1687849200000|2023-06-27 07:00:00|1927.66|1927.36|1928.39|1928.09|1929.9|1929.6|1927.34|1927.01|7985
1687852800000|2023-06-27 08:00:00|1928.4|1928.1|1925.74|1925.44|1928.86|1928.56|1924.41|1924.02|7900
1687856400000|2023-06-27 09:00:00|1925.71|1925.41|1924.26|1923.96|1926.01|1925.67|1923.99|1923.6|5812
1687860000000|2023-06-27 10:00:00|1924.28|1923.98|1923.7|1923.4|1924.83|1924.45|1922.98|1922.64|5030
1687863600000|2023-06-27 11:00:00|1923.71|1923.41|1923.33|1923.03|1923.74|1923.44|1919.92|1919.52|6535
1687867200000|2023-06-27 12:00:00|1923.32|1923.02|1926.43|1926.13|1930.61|1930.31|1923.3|1923|11325
1687870800000|2023-06-27 13:00:00|1926.48|1926.18|1923.91|1923.41|1930.89|1930.57|1923.02|1922.71|14184
1687874400000|2023-06-27 14:00:00|1923.81|1923.31|1917.41|1917.11|1924.51|1924.01|1911.77|1911.47|16579
1687878000000|2023-06-27 15:00:00|1917.49|1917.19|1913.71|1913.41|1917.75|1917.45|1913.56|1913.26|10653
1687881600000|2023-06-27 16:00:00|1913.69|1913.39|1914.8|1914.5|1916.89|1916.47|1912.24|1911.84|8722
1687885200000|2023-06-27 17:00:00|1914.79|1914.49|1912.35|1912.05|1916.08|1915.78|1911.84|1911.49|7512
1687888800000|2023-06-27 18:00:00|1912.34|1912.04|1915.04|1914.74|1915.08|1914.78|1911.21|1910.91|6468
1687892400000|2023-06-27 19:00:00|1914.98|1914.68|1913.99|1913.69|1915.96|1915.66|1913.6|1913.3|5271
1687896000000|2023-06-27 20:00:00|1914|1913.7|1913.85|1913.55|1914.15|1913.8|1913.16|1912.76|2580
1687903200000|2023-06-27 22:00:00|1914.17|1913.67|1915.27|1914.77|1915.96|1915.46|1914.17|1913.67|1821
1687906800000|2023-06-27 23:00:00|1915.25|1914.75|1915.79|1915.29|1916.19|1915.78|1914.93|1914.53|2423
1687910400000|2023-06-28 00:00:00|1915.8|1915.3|1916.42|1916.12|1917.46|1917.16|1915.44|1915.03|4797
1687914000000|2023-06-28 01:00:00|1916.52|1916.02|1915.32|1915.02|1917.11|1916.74|1913.67|1913.31|8568
1687917600000|2023-06-28 02:00:00|1915.33|1915.03|1915.4|1915.1|1916.29|1915.93|1913.75|1913.28|5840
1687921200000|2023-06-28 03:00:00|1915.41|1915.11|1915.4|1915.1|1917.07|1916.68|1915.05|1914.67|4272
1687924800000|2023-06-28 04:00:00|1915.42|1915.12|1915.56|1915.06|1916.57|1916.21|1915.3|1914.92|3241
1687928400000|2023-06-28 05:00:00|1915.55|1915.05|1915.9|1915.4|1917.07|1916.71|1915.25|1914.9|4465
1687932000000|2023-06-28 06:00:00|1915.91|1915.41|1911.18|1910.68|1916.53|1916.21|1909.79|1909.42|8631
1687935600000|2023-06-28 07:00:00|1911.17|1910.67|1911.28|1910.78|1912.32|1911.99|1909.38|1909.08|8611
1687939200000|2023-06-28 08:00:00|1911.27|1910.77|1910.03|1909.73|1911.9|1911.6|1908.44|1908.07|8129
1687942800000|2023-06-28 09:00:00|1910.09|1909.79|1907.54|1907.24|1912.2|1911.85|1907.38|1907.03|7591
1687946400000|2023-06-28 10:00:00|1907.58|1907.28|1907.12|1906.82|1909.22|1908.92|1906.31|1906.01|6788
1687950000000|2023-06-28 11:00:00|1907.17|1906.87|1907.37|1907.07|1908.02|1907.72|1905.96|1905.62|6850
1687953600000|2023-06-28 12:00:00|1907.38|1907.08|1907.14|1906.84|1908.71|1908.41|1905.8|1905.5|9246
1687957200000|2023-06-28 13:00:00|1907.15|1906.85|1910.11|1909.81|1911.73|1911.43|1903.01|1902.71|15314
1687960800000|2023-06-28 14:00:00|1910.08|1909.78|1907.24|1906.94|1911.41|1911.11|1905.36|1905.06|14559
1687964400000|2023-06-28 15:00:00|1907.33|1907.03|1911.16|1910.66|1913.53|1913.22|1906.36|1906.06|12056
1687968000000|2023-06-28 16:00:00|1911|1910.7|1912.45|1912.15|1913.06|1912.76|1910.11|1909.79|7905
1687971600000|2023-06-28 17:00:00|1912.48|1912.18|1911.95|1911.65|1913.58|1913.28|1911.73|1911.43|6864
1687975200000|2023-06-28 18:00:00|1911.94|1911.64|1912.38|1912.08|1913.36|1913.03|1911.94|1911.64|4178
1687978800000|2023-06-28 19:00:00|1912.39|1912.09|1909.49|1909.19|1912.53|1912.23|1909.46|1909.16|4896
1687982400000|2023-06-28 20:00:00|1909.52|1909.22|1907.64|1907.14|1910.31|1909.95|1907.01|1906.58|2914
1687989600000|2023-06-28 22:00:00|1908|1907.5|1910.24|1909.74|1910.69|1910.29|1907.64|1907.14|2729
1687993200000|2023-06-28 23:00:00|1910.23|1909.73|1909.9|1909.6|1911.1|1910.68|1909.79|1909.42|2263
1687996800000|2023-06-29 00:00:00|1909.91|1909.61|1910.21|1909.91|1910.46|1910.11|1908.21|1907.81|4227
1688000400000|2023-06-29 01:00:00|1910.22|1909.92|1910.22|1909.72|1913.1|1912.73|1909.7|1909.22|8060
1688004000000|2023-06-29 02:00:00|1910.15|1909.65|1904.84|1904.54|1910.15|1909.71|1904.64|1904.27|7349
1688007600000|2023-06-29 03:00:00|1904.8|1904.5|1905.64|1905.34|1905.92|1905.52|1903.01|1902.62|5751
1688011200000|2023-06-29 04:00:00|1905.63|1905.33|1905.6|1905.1|1906.22|1905.89|1904.71|1904.31|3863
1688014800000|2023-06-29 05:00:00|1905.5|1905.2|1904.69|1904.39|1905.81|1905.42|1903.31|1903|6366
1688018400000|2023-06-29 06:00:00|1904.66|1904.36|1904.82|1904.52|1905.59|1905.2|1902.78|1902.43|7659
1688022000000|2023-06-29 07:00:00|1904.7|1904.4|1905.9|1905.6|1907.8|1907.39|1902.76|1902.42|8828
1688025600000|2023-06-29 08:00:00|1906.17|1905.87|1906.37|1906.07|1908.36|1907.98|1904.66|1904.36|8199
1688029200000|2023-06-29 09:00:00|1906.38|1906.08|1905.36|1905.06|1906.51|1906.19|1904.16|1903.86|6098
1688032800000|2023-06-29 10:00:00|1905.41|1905.11|1910.09|1909.79|1910.09|1909.79|1904.77|1904.47|6091
1688036400000|2023-06-29 11:00:00|1910.1|1909.8|1910.24|1909.94|1911.22|1910.92|1909.36|1909.02|5706
1688040000000|2023-06-29 12:00:00|1910.26|1909.96|1896.32|1896.02|1912.4|1912.04|1895.73|1895.43|13998
1688043600000|2023-06-29 13:00:00|1896.35|1896.05|1899.96|1899.46|1900.05|1899.75|1893.19|1892.89|16184
1688047200000|2023-06-29 14:00:00|1899.89|1899.59|1911.17|1910.87|1913.31|1913.01|1899.54|1899.16|16784
1688050800000|2023-06-29 15:00:00|1911.15|1910.85|1909.2|1908.9|1912.88|1912.58|1908.65|1908.27|10942
1688054400000|2023-06-29 16:00:00|1909.21|1908.91|1910.49|1910.19|1910.62|1910.32|1908.33|1908.03|7161
1688058000000|2023-06-29 17:00:00|1910.42|1910.12|1908.17|1907.87|1910.99|1910.68|1907.89|1907.59|5772
1688061600000|2023-06-29 18:00:00|1908.19|1907.89|1907.24|1906.94|1908.81|1908.51|1906.9|1906.6|4858
1688065200000|2023-06-29 19:00:00|1907.23|1906.93|1907.87|1907.57|1909.41|1909.11|1906.45|1906.08|5662
1688068800000|2023-06-29 20:00:00|1907.8|1907.5|1908.32|1907.82|1908.67|1908.31|1907.62|1907.25|2060
1688076000000|2023-06-29 22:00:00|1908.46|1907.96|1908.46|1908.16|1909.32|1908.82|1907.89|1907.45|2513
1688079600000|2023-06-29 23:00:00|1908.55|1908.05|1908.91|1908.61|1909.29|1908.8|1907.3|1906.92|2083
1688083200000|2023-06-30 00:00:00|1908.89|1908.59|1908.92|1908.62|1909.57|1909.18|1907.76|1907.38|4724
1688086800000|2023-06-30 01:00:00|1908.97|1908.67|1908.19|1907.89|1910.01|1909.63|1907.33|1907.03|7144
1688090400000|2023-06-30 02:00:00|1908.17|1907.87|1908.06|1907.76|1909.88|1909.56|1907.87|1907.47|5417
1688094000000|2023-06-30 03:00:00|1908.07|1907.77|1908.5|1908.2|1909.62|1909.26|1907.61|1907.22|3558
1688097600000|2023-06-30 04:00:00|1908.53|1908.23|1908.5|1908|1908.94|1908.51|1907.06|1906.68|3706
1688101200000|2023-06-30 05:00:00|1908.39|1908.09|1907.46|1906.96|1910.16|1909.85|1907.35|1906.94|4569
1688104800000|2023-06-30 06:00:00|1907.45|1906.95|1907.04|1906.74|1907.72|1907.38|1903.93|1903.54|7753
1688108400000|2023-06-30 07:00:00|1907.07|1906.57|1905.47|1905.17|1907.77|1907.4|1904.64|1904.3|7902
1688112000000|2023-06-30 08:00:00|1905.48|1905.18|1902.08|1901.78|1905.73|1905.43|1900.75|1900.45|8231
1688115600000|2023-06-30 09:00:00|1902.07|1901.77|1905.37|1905.07|1905.69|1905.32|1901.7|1901.4|6641
1688119200000|2023-06-30 10:00:00|1905.36|1905.06|1906.49|1906.19|1906.67|1906.37|1904.41|1904.11|5949
1688122800000|2023-06-30 11:00:00|1906.5|1906.2|1905.52|1905.22|1906.83|1906.53|1904.56|1904.26|5563
1688126400000|2023-06-30 12:00:00|1905.54|1905.24|1911.25|1910.95|1914.05|1913.75|1904.85|1904.53|14177
1688130000000|2023-06-30 13:00:00|1911.2|1910.9|1912.18|1911.68|1914.68|1914.38|1909.95|1909.65|15295
1688133600000|2023-06-30 14:00:00|1912.17|1911.67|1915.66|1915.36|1919.23|1918.92|1912.17|1911.67|15978
1688137200000|2023-06-30 15:00:00|1915.67|1915.37|1919.26|1918.96|1919.6|1919.3|1914.74|1914.44|10702
1688140800000|2023-06-30 16:00:00|1919.24|1918.94|1920.23|1919.93|1920.78|1920.48|1917.65|1917.35|7915
1688144400000|2023-06-30 17:00:00|1920.24|1919.94|1918.81|1918.51|1922.96|1922.66|1917.98|1917.68|7360
1688148000000|2023-06-30 18:00:00|1918.82|1918.52|1919.19|1918.89|1920.19|1919.89|1918.69|1918.39|4881
1688151600000|2023-06-30 19:00:00|1919.25|1918.95|1920.3|1920|1920.58|1920.28|1918.05|1917.75|5574
1688155200000|2023-06-30 20:00:00|1920.2|1919.9|1919.91|1919.41|1920.36|1919.97|1918.33|1917.93|3948
1685311200000|2023-05-28 22:00:00|1942.99|1942.49|1944.32|1943.82|1946.74|1946.24|1942.32|1940.56|3068
1685314800000|2023-05-28 23:00:00|1944.29|1943.79|1944.01|1943.51|1945.11|1944.71|1943.61|1943.11|2705
1685318400000|2023-05-29 00:00:00|1944|1943.5|1941.93|1941.43|1944.33|1943.96|1941.27|1940.89|4643
1685322000000|2023-05-29 01:00:00|1941.92|1941.42|1943.55|1943.05|1946.52|1946.09|1940.57|1940.07|8094
1685325600000|2023-05-29 02:00:00|1943.54|1943.04|1945.41|1944.91|1945.41|1945.05|1942.9|1942.49|6010
1685329200000|2023-05-29 03:00:00|1945.31|1945.01|1945.96|1945.46|1946.26|1945.78|1944.84|1944.44|3919
1685332800000|2023-05-29 04:00:00|1945.94|1945.44|1946.01|1945.71|1946.47|1945.97|1945.5|1945.09|2498
1685336400000|2023-05-29 05:00:00|1946|1945.7|1947.3|1946.8|1947.38|1946.96|1945.3|1944.92|4757
1685340000000|2023-05-29 06:00:00|1947.31|1946.81|1946.95|1946.45|1949.25|1948.79|1946.56|1946.16|6479
1685343600000|2023-05-29 07:00:00|1946.9|1946.4|1944.53|1944.03|1947.51|1947.1|1944.01|1943.61|5632
1685347200000|2023-05-29 08:00:00|1944.54|1944.04|1945.54|1945.24|1945.78|1945.38|1941.05|1940.67|5522
1685350800000|2023-05-29 09:00:00|1945.53|1945.23|1946.19|1945.69|1946.55|1946.12|1944.6|1944.18|4393
1685354400000|2023-05-29 10:00:00|1946.18|1945.68|1945.84|1945.34|1946.27|1945.86|1944.46|1944.06|3721
1685358000000|2023-05-29 11:00:00|1945.74|1945.44|1946.62|1946.12|1946.93|1946.55|1945.29|1944.91|3773
1685361600000|2023-05-29 12:00:00|1946.61|1946.11|1949.09|1948.79|1950.03|1949.63|1945.03|1944.63|6136
1685365200000|2023-05-29 13:00:00|1949.1|1948.8|1946.97|1946.47|1949.94|1949.47|1945.34|1945.04|7126
1685368800000|2023-05-29 14:00:00|1946.95|1946.45|1947.33|1946.83|1948.57|1948.24|1946.4|1945.99|4227
1685372400000|2023-05-29 15:00:00|1947.34|1946.84|1946.24|1945.74|1947.94|1947.54|1946.08|1945.69|3558
1685376000000|2023-05-29 16:00:00|1946.26|1945.76|1943.87|1943.37|1946.26|1945.76|1943.5|1943|3052
1685379600000|2023-05-29 17:00:00|1943.86|1943.36|1943.83|1943.33|1944.42|1943.95|1943.12|1942.62|1295
1685383200000|2023-05-29 18:00:00|1943.75|1943.25|1943.47|1942.97|1943.93|1943.48|1943.31|1942.83|481
1685397600000|2023-05-29 22:00:00|1944.47|1943.97|1943.36|1942.86|1944.71|1944.21|1942.93|1942.43|2104
1685401200000|2023-05-29 23:00:00|1943.35|1942.85|1941.84|1941.34|1943.37|1942.87|1941.58|1941.2|2760
1685404800000|2023-05-30 00:00:00|1941.83|1941.33|1942.88|1942.58|1943.44|1943.08|1941.24|1940.85|6017
1685408400000|2023-05-30 01:00:00|1942.89|1942.59|1945.2|1944.9|1945.46|1945.09|1942.86|1942.5|8806
1685412000000|2023-05-30 02:00:00|1945.19|1944.89|1945.54|1945.24|1946.97|1946.56|1944.9|1944.47|6561
1685415600000|2023-05-30 03:00:00|1945.55|1945.25|1939.78|1939.28|1945.94|1945.6|1939.52|1939.12|7479
1685419200000|2023-05-30 04:00:00|1939.82|1939.32|1939.26|1938.76|1941.21|1940.71|1938.14|1937.72|5366
1685422800000|2023-05-30 05:00:00|1939.24|1938.74|1933.74|1933.24|1939.31|1938.88|1932.23|1931.92|8817
1685426400000|2023-05-30 06:00:00|1933.71|1933.21|1937.13|1936.83|1937.84|1937.54|1932.41|1932.02|10556
1685430000000|2023-05-30 07:00:00|1937.4|1937.1|1942.53|1942.23|1942.63|1942.26|1935.07|1934.68|10896
1685433600000|2023-05-30 08:00:00|1942.51|1942.21|1945.22|1944.92|1947.23|1946.85|1941.97|1941.55|9453
1685437200000|2023-05-30 09:00:00|1945.25|1944.95|1953.21|1952.71|1953.36|1952.89|1942.62|1942.22|10308
1685440800000|2023-05-30 10:00:00|1953.22|1952.72|1955.76|1955.26|1956.57|1956.27|1952.56|1952.15|9024
1685444400000|2023-05-30 11:00:00|1955.67|1955.37|1960.54|1960.04|1961.04|1960.69|1954.46|1954.07|9391
1685448000000|2023-05-30 12:00:00|1960.46|1960.16|1956.68|1956.38|1962.51|1962.21|1956.4|1956.05|11866
1685451600000|2023-05-30 13:00:00|1956.7|1956.4|1953|1952.7|1958.47|1958.17|1952.66|1952.36|13534
1685455200000|2023-05-30 14:00:00|1952.97|1952.67|1958.62|1958.32|1960.18|1959.8|1951.11|1950.81|14559
1685458800000|2023-05-30 15:00:00|1958.6|1958.3|1962.32|1962.02|1962.35|1962.02|1957.94|1957.58|9609
1685462400000|2023-05-30 16:00:00|1962.31|1962.01|1960.01|1959.71|1963.83|1963.42|1959.97|1959.61|7565
1685466000000|2023-05-30 17:00:00|1960|1959.7|1958.86|1958.56|1960.23|1959.83|1958.02|1957.72|6744
1685469600000|2023-05-30 18:00:00|1958.82|1958.52|1958.68|1958.38|1960.08|1959.67|1957.96|1957.57|5142
1685473200000|2023-05-30 19:00:00|1958.64|1958.34|1960.41|1960.11|1961.14|1960.72|1958.04|1957.64|4812
1685476800000|2023-05-30 20:00:00|1960.39|1960.09|1959.56|1959.06|1960.39|1960.09|1959.12|1958.82|2302
1685484000000|2023-05-30 22:00:00|1959.3|1958.8|1958.9|1958.4|1959.78|1959.32|1958.15|1957.65|2339
1685487600000|2023-05-30 23:00:00|1958.92|1958.42|1958.88|1958.38|1959.79|1959.44|1958.62|1958.23|2342
1685491200000|2023-05-31 00:00:00|1958.89|1958.39|1959.9|1959.6|1960.39|1959.93|1957.61|1957.24|5146
1685494800000|2023-05-31 01:00:00|1959.88|1959.58|1955.22|1954.72|1960.82|1960.44|1955.01|1954.61|9305
1685498400000|2023-05-31 02:00:00|1955.2|1954.7|1956.37|1956.07|1957.52|1957.13|1953.84|1953.47|7322
1685502000000|2023-05-31 03:00:00|1956.36|1956.06|1958.31|1958.01|1959.18|1958.77|1956.12|1955.74|5488
1685505600000|2023-05-31 04:00:00|1958.32|1958.02|1960.31|1960.01|1960.49|1960.09|1958.06|1957.76|3408
1685509200000|2023-05-31 05:00:00|1960.45|1959.95|1964.65|1964.35|1965.58|1965.28|1958.31|1957.81|8899
1685512800000|2023-05-31 06:00:00|1964.66|1964.36|1960.51|1960.21|1965.22|1964.92|1960.34|1959.96|11455
1685516400000|2023-05-31 07:00:00|1960.53|1960.23|1956.31|1956.01|1960.53|1960.23|1955.94|1955.64|10527
1685520000000|2023-05-31 08:00:00|1956.34|1956.04|1955.57|1955.27|1960.11|1959.78|1955.47|1955.07|8254
1685523600000|2023-05-31 09:00:00|1955.49|1955.19|1958.98|1958.48|1960.36|1960.02|1955.15|1954.79|6780
1685527200000|2023-05-31 10:00:00|1958.99|1958.49|1957.5|1957.2|1959.52|1959.17|1955.08|1954.78|6475
1685530800000|2023-05-31 11:00:00|1957.52|1957.22|1960.57|1960.27|1961.07|1960.71|1957.21|1956.84|6804
1685534400000|2023-05-31 12:00:00|1960.58|1960.28|1963.07|1962.57|1963.76|1963.44|1960.19|1959.89|8628
1685538000000|2023-05-31 13:00:00|1963.08|1962.58|1970.17|1969.67|1974.07|1973.66|1961.91|1961.61|14669
1685541600000|2023-05-31 14:00:00|1970.14|1969.64|1970.09|1969.79|1975|1974.66|1960.87|1958.61|18388
1685545200000|2023-05-31 15:00:00|1970.1|1969.8|1968.82|1968.52|1973.71|1973.4|1968.82|1968.52|11692
1685548800000|2023-05-31 16:00:00|1968.83|1968.53|1965.4|1965.1|1969.46|1969.16|1963.99|1963.62|8516
1685552400000|2023-05-31 17:00:00|1965.42|1965.12|1966.56|1966.06|1969.04|1968.66|1963.29|1962.99|8645
1685556000000|2023-05-31 18:00:00|1966.55|1966.05|1964.79|1964.49|1967.88|1967.51|1964.47|1964.16|6897
1685559600000|2023-05-31 19:00:00|1964.77|1964.47|1963.33|1963.03|1965.29|1964.92|1962.9|1962.49|7190
1685563200000|2023-05-31 20:00:00|1963.32|1963.02|1962.98|1962.48|1964.01|1963.61|1962.7|1962.26|3817
1685570400000|2023-05-31 22:00:00|1962.78|1962.28|1966.79|1966.29|1967.19|1966.69|1962.77|1962.27|2768
1685574000000|2023-05-31 23:00:00|1966.73|1966.23|1966.64|1966.14|1967.29|1966.94|1965.96|1965.49|2826
1685577600000|2023-06-01 00:00:00|1966.63|1966.13|1966.21|1965.71|1967.73|1967.34|1965.18|1964.78|5031
1685581200000|2023-06-01 01:00:00|1966.11|1965.81|1965.82|1965.52|1967.89|1967.46|1962.25|1961.95|9908
1685584800000|2023-06-01 02:00:00|1965.85|1965.55|1964.83|1964.33|1966.02|1965.62|1963.45|1963.07|8058
1685588400000|2023-06-01 03:00:00|1964.85|1964.35|1964.47|1964.17|1966.47|1966.08|1964.11|1963.74|5356
1685592000000|2023-06-01 04:00:00|1964.58|1964.08|1964.26|1963.96|1965.24|1964.92|1963.61|1963.22|4140
1685595600000|2023-06-01 05:00:00|1964.24|1963.94|1963.07|1962.57|1966.09|1965.78|1962.9|1962.4|6586
1685599200000|2023-06-01 06:00:00|1963.06|1962.56|1961.81|1961.51|1963.62|1963.22|1960.73|1960.43|8453
1685602800000|2023-06-01 07:00:00|1961.79|1961.49|1955.89|1955.39|1962.06|1961.7|1955.35|1954.97|9883
1685606400000|2023-06-01 08:00:00|1955.82|1955.52|1956.19|1955.89|1957.01|1956.68|1953.61|1953.3|7710
1685610000000|2023-06-01 09:00:00|1956.2|1955.9|1960.4|1960.1|1960.99|1960.63|1955.56|1955.15|6656
1685613600000|2023-06-01 10:00:00|1960.36|1960.06|1966.93|1966.43|1967.3|1967|1960.21|1959.81|7257
1685617200000|2023-06-01 11:00:00|1966.96|1966.46|1968.22|1967.72|1968.72|1968.31|1966.54|1966.16|8100
1685620800000|2023-06-01 12:00:00|1968.23|1967.73|1968.55|1968.25|1968.57|1968.27|1958.92|1958.51|15412
1685624400000|2023-06-01 13:00:00|1968.56|1968.26|1973.52|1973.02|1974.77|1974.35|1966.23|1965.93|15959
1685628000000|2023-06-01 14:00:00|1973.74|1973.24|1976.55|1976.25|1977.88|1977.38|1970.04|1969.74|17201
1685631600000|2023-06-01 15:00:00|1976.51|1976.21|1982.43|1981.93|1983.39|1983.04|1975.74|1975.41|12572
1685635200000|2023-06-01 16:00:00|1982.42|1981.92|1978.61|1978.31|1982.92|1982.59|1978.61|1978.31|8406
1685638800000|2023-06-01 17:00:00|1978.56|1978.26|1978.23|1977.93|1978.6|1978.28|1976.4|1976.03|6588
1685642400000|2023-06-01 18:00:00|1978.24|1977.94|1976.32|1976.02|1978.99|1978.65|1975.89|1975.59|5206
1685646000000|2023-06-01 19:00:00|1976.42|1975.92|1978.34|1978.04|1978.54|1978.24|1976.3|1975.92|4867
1685649600000|2023-06-01 20:00:00|1978.35|1978.05|1977.9|1977.4|1978.67|1978.29|1977.6|1977.18|1938
1685656800000|2023-06-01 22:00:00|1977.54|1977.04|1977.68|1977.18|1977.7|1977.29|1976.43|1976.04|1641
1685660400000|2023-06-01 23:00:00|1977.67|1977.17|1977.27|1976.97|1977.73|1977.37|1976.17|1975.7|1925
1685664000000|2023-06-02 00:00:00|1977.26|1976.96|1976.03|1975.73|1977.83|1977.44|1975.75|1975.37|4504
1685667600000|2023-06-02 01:00:00|1976.01|1975.71|1977.54|1977.24|1978.92|1978.62|1974.23|1973.92|8063
1685671200000|2023-06-02 02:00:00|1977.64|1977.14|1980.75|1980.25|1981.07|1980.67|1977.21|1976.82|6763
1685674800000|2023-06-02 03:00:00|1980.76|1980.26|1982.7|1982.4|1983.67|1983.32|1980.36|1979.96|6387
1685678400000|2023-06-02 04:00:00|1982.71|1982.41|1979.96|1979.66|1983.21|1982.8|1979.54|1979.16|4003
1685682000000|2023-06-02 05:00:00|1979.93|1979.63|1980.9|1980.4|1982.26|1981.86|1978.54|1978.16|6803
1685685600000|2023-06-02 06:00:00|1980.94|1980.64|1978.7|1978.4|1981.26|1980.96|1977.28|1976.89|8778
1685689200000|2023-06-02 07:00:00|1978.8|1978.3|1976.24|1975.94|1979.21|1978.82|1976.03|1975.65|7726
1685692800000|2023-06-02 08:00:00|1976.25|1975.95|1979.35|1979.05|1980.18|1979.8|1975.21|1974.85|6539
1685696400000|2023-06-02 09:00:00|1979.34|1979.04|1980.8|1980.3|1981.47|1981.05|1978.38|1978.04|6426
1685700000000|2023-06-02 10:00:00|1980.79|1980.29|1978.85|1978.55|1981.15|1980.78|1978.42|1978.07|4761
1685703600000|2023-06-02 11:00:00|1978.84|1978.54|1979.03|1978.73|1981.14|1980.78|1978.11|1977.81|6133
1685707200000|2023-06-02 12:00:00|1979.04|1978.74|1971.17|1970.87|1981.76|1980.15|1968.85|1968.55|15768
1685710800000|2023-06-02 13:00:00|1971.13|1970.83|1963.7|1963.4|1976.93|1976.52|1962.11|1961.74|17801
1685714400000|2023-06-02 14:00:00|1963.69|1963.39|1965.36|1964.86|1967.49|1967.17|1961.21|1960.81|15492
1685718000000|2023-06-02 15:00:00|1965.35|1964.85|1962.28|1961.98|1965.77|1965.37|1961.39|1961.03|9685
1685721600000|2023-06-02 16:00:00|1962.29|1961.99|1952.48|1952.18|1962.42|1962.12|1952.46|1952.16|10422
1685725200000|2023-06-02 17:00:00|1952.53|1952.23|1952.08|1951.78|1953.99|1953.69|1951.48|1951.14|7852
1685728800000|2023-06-02 18:00:00|1952.11|1951.81|1951.36|1950.86|1952.28|1951.98|1950.31|1949.97|6552
1685732400000|2023-06-02 19:00:00|1951.35|1950.85|1948.88|1948.58|1951.46|1951.06|1948.3|1947.92|4886
1685736000000|2023-06-02 20:00:00|1948.87|1948.57|1948.5|1948|1949.41|1948.88|1947.89|1947.05|2795
1685916000000|2023-06-04 22:00:00|1947.94|1947.44|1949.29|1948.79|1953.41|1950.05|1947.22|1946.72|3192
1685919600000|2023-06-04 23:00:00|1949.26|1948.76|1949.59|1949.29|1950.25|1949.88|1947.6|1947.28|3872
1685923200000|2023-06-05 00:00:00|1949.58|1949.28|1946.7|1946.4|1949.82|1949.42|1945.9|1945.52|5307
1685926800000|2023-06-05 01:00:00|1946.67|1946.37|1947.77|1947.47|1948.66|1948.16|1945.97|1945.55|10458
1685930400000|2023-06-05 02:00:00|1947.74|1947.44|1945.26|1944.76|1948.56|1948.18|1944.23|1943.87|7357
1685934000000|2023-06-05 03:00:00|1945.25|1944.75|1947.46|1946.96|1947.84|1947.41|1944.53|1944.17|5018
1685937600000|2023-06-05 04:00:00|1947.45|1946.95|1946.23|1945.93|1947.7|1947.3|1945.15|1944.74|3856
1685941200000|2023-06-05 05:00:00|1946.32|1945.82|1945.23|1944.73|1946.92|1946.57|1943.18|1942.81|6851
1685944800000|2023-06-05 06:00:00|1945.22|1944.72|1943.11|1942.81|1945.76|1945.35|1942.11|1941.72|8841
1685948400000|2023-06-05 07:00:00|1943.06|1942.76|1940.09|1939.79|1944.23|1943.89|1938.73|1938.37|8864
1685952000000|2023-06-05 08:00:00|1940.08|1939.78|1942.57|1942.27|1944.13|1943.73|1938.82|1938.52|7113
1685955600000|2023-06-05 09:00:00|1942.58|1942.28|1945.01|1944.71|1946.16|1945.86|1940.48|1940.12|6655
1685959200000|2023-06-05 10:00:00|1945.02|1944.72|1943.71|1943.41|1946.03|1945.73|1942.41|1942.11|5899
1685962800000|2023-06-05 11:00:00|1943.73|1943.43|1942.49|1942.19|1944.39|1944.06|1938.56|1938.24|6911
1685966400000|2023-06-05 12:00:00|1942.51|1942.21|1943.14|1942.84|1943.59|1943.29|1938.34|1938.04|9072
1685970000000|2023-06-05 13:00:00|1943.13|1942.83|1947.16|1946.66|1948.96|1948.66|1942.91|1942.61|12605
1685973600000|2023-06-05 14:00:00|1947.46|1946.96|1957.79|1957.49|1962.19|1961.89|1947.46|1946.96|16734
1685977200000|2023-06-05 15:00:00|1957.78|1957.48|1958.37|1958.07|1959.84|1959.53|1955.85|1955.5|9169
1685980800000|2023-06-05 16:00:00|1958.36|1958.06|1958.46|1958.16|1961.4|1961|1957.35|1957.05|6873
1685984400000|2023-06-05 17:00:00|1958.45|1958.15|1960.64|1960.14|1961.29|1960.89|1957.51|1957.21|6272
1685988000000|2023-06-05 18:00:00|1960.53|1960.23|1961|1960.7|1962.87|1962.55|1960.33|1959.96|7027
1685991600000|2023-06-05 19:00:00|1961.01|1960.71|1961.33|1961.03|1964.27|1963.97|1960.98|1960.64|6264
1685995200000|2023-06-05 20:00:00|1961.39|1961.09|1961.99|1961.49|1962.21|1961.77|1961.19|1960.85|2091
1686002400000|2023-06-05 22:00:00|1962.56|1960|1962.67|1962.37|1963.21|1962.5|1960.9|1958.21|2749
1686006000000|2023-06-05 23:00:00|1962.69|1962.39|1961.49|1961.19|1963.48|1963.08|1961.22|1960.82|3179
1686009600000|2023-06-06 00:00:00|1961.45|1961.15|1961.43|1960.93|1962.01|1961.61|1960.71|1960.39|3335
1686013200000|2023-06-06 01:00:00|1961.44|1960.94|1960.69|1960.39|1961.63|1961.29|1959.21|1958.86|7076
1686016800000|2023-06-06 02:00:00|1960.66|1960.36|1961.18|1960.88|1964.86|1964.49|1959.87|1959.51|7590
1686020400000|2023-06-06 03:00:00|1961.19|1960.89|1959.45|1959.15|1961.32|1960.99|1959.25|1958.92|4691
1686024000000|2023-06-06 04:00:00|1959.44|1959.14|1961.49|1961.19|1961.57|1961.19|1959.26|1958.92|5090
1686027600000|2023-06-06 05:00:00|1961.48|1961.18|1958.08|1957.78|1963|1962.7|1958.05|1957.75|6102
1686031200000|2023-06-06 06:00:00|1958.07|1957.77|1959.53|1959.23|1961.72|1961.42|1957.9|1957.49|8730
1686034800000|2023-06-06 07:00:00|1959.52|1959.22|1957.75|1957.45|1961.11|1960.81|1957.06|1956.76|9985
1686038400000|2023-06-06 08:00:00|1957.74|1957.44|1960.46|1960.16|1961.72|1961.37|1957.49|1957.11|9028
1686042000000|2023-06-06 09:00:00|1960.48|1960.18|1962.57|1962.27|1963.74|1963.41|1960.4|1960.1|7126
1686045600000|2023-06-06 10:00:00|1962.59|1962.29|1963.68|1963.38|1965.21|1964.87|1962.21|1961.88|6155
1686049200000|2023-06-06 11:00:00|1963.69|1963.39|1962.97|1962.67|1965.07|1964.77|1962.96|1962.66|6107
1686052800000|2023-06-06 12:00:00|1962.96|1962.66|1962.11|1961.81|1966.54|1966.24|1960.07|1959.77|10293
1686056400000|2023-06-06 13:00:00|1962.08|1961.78|1957.43|1957.13|1965|1964.62|1954.57|1954.21|12721
1686060000000|2023-06-06 14:00:00|1957.44|1957.14|1960.25|1959.95|1962.79|1962.46|1956.84|1956.54|12417
1686063600000|2023-06-06 15:00:00|1960.27|1959.97|1963.67|1963.37|1964.59|1964.25|1958.79|1958.49|9060
1686067200000|2023-06-06 16:00:00|1963.68|1963.38|1963.83|1963.53|1966.52|1966.22|1961.27|1960.97|7373
1686070800000|2023-06-06 17:00:00|1963.82|1963.52|1964.71|1964.41|1966.3|1966|1963.19|1962.89|5397
1686074400000|2023-06-06 18:00:00|1964.72|1964.42|1963.44|1963.14|1965.43|1965.05|1963.24|1962.92|4241
1686078000000|2023-06-06 19:00:00|1963.43|1963.13|1963.09|1962.79|1963.67|1963.37|1962.52|1962.22|4078
1686081600000|2023-06-06 20:00:00|1963.13|1962.83|1963.78|1963.28|1963.81|1963.45|1962.71|1962.35|2095
1686088800000|2023-06-06 22:00:00|1963.98|1963.48|1963.96|1963.66|1964.81|1964.49|1963.29|1962.91|2063
1686092400000|2023-06-06 23:00:00|1963.93|1963.63|1963.63|1963.33|1964.57|1964.23|1962.93|1962.52|2327
1686096000000|2023-06-07 00:00:00|1963.62|1963.32|1965.07|1964.77|1965.41|1965.03|1963.43|1963.02|4127
1686099600000|2023-06-07 01:00:00|1965.06|1964.76|1965.11|1964.81|1966.95|1966.65|1964.43|1964.05|7840
1686103200000|2023-06-07 02:00:00|1965.08|1964.78|1964.8|1964.5|1965.71|1965.41|1963.3|1962.95|6023
1686106800000|2023-06-07 03:00:00|1964.78|1964.48|1963.6|1963.3|1964.88|1964.53|1963.13|1962.74|4294
1686110400000|2023-06-07 04:00:00|1963.61|1963.31|1964.72|1964.42|1964.85|1964.46|1963.48|1963.07|2835
1686114000000|2023-06-07 05:00:00|1964.73|1964.43|1963.51|1963.01|1965.32|1964.97|1962.96|1962.58|5403
1686117600000|2023-06-07 06:00:00|1963.52|1963.02|1957.79|1957.49|1964.36|1963.98|1957.34|1957.04|8337
1686121200000|2023-06-07 07:00:00|1957.71|1957.41|1956.48|1955.98|1958.12|1957.82|1955.15|1954.81|7985
1686124800000|2023-06-07 08:00:00|1956.46|1955.96|1961.82|1961.52|1961.93|1961.57|1955.94|1955.62|6750
1686128400000|2023-06-07 09:00:00|1961.83|1961.53|1964.7|1964.4|1964.78|1964.48|1961.62|1961.31|6516
1686132000000|2023-06-07 10:00:00|1964.69|1964.39|1962.9|1962.6|1966.62|1966.32|1962.56|1962.26|5948
1686135600000|2023-06-07 11:00:00|1962.91|1962.61|1961.52|1961.22|1965.48|1965.14|1961.12|1960.74|6661
1686139200000|2023-06-07 12:00:00|1961.51|1961.21|1958.78|1958.48|1961.6|1961.23|1957.36|1957.02|9677
1686142800000|2023-06-07 13:00:00|1958.74|1958.44|1969.82|1969.52|1970.4|1970.09|1958.29|1957.99|12674
1686146400000|2023-06-07 14:00:00|1969.89|1969.59|1957.9|1957.6|1969.95|1969.65|1956.81|1956.4|17018
1686150000000|2023-06-07 15:00:00|1957.88|1957.58|1947.38|1947.08|1958.93|1958.63|1946.65|1946.35|12861
1686153600000|2023-06-07 16:00:00|1947.4|1947.1|1942.39|1942.09|1947.9|1947.6|1941.11|1940.81|11637
1686157200000|2023-06-07 17:00:00|1942.4|1942.1|1944.74|1944.44|1946.79|1946.49|1941.1|1940.75|8479
1686160800000|2023-06-07 18:00:00|1944.73|1944.43|1942.95|1942.65|1945.14|1944.77|1942.18|1941.88|6337
1686164400000|2023-06-07 19:00:00|1942.93|1942.63|1940.3|1940|1943.46|1943.11|1940.25|1939.95|5980
1686168000000|2023-06-07 20:00:00|1940.21|1939.91|1940.08|1939.78|1941.79|1941.49|1940.03|1939.68|2858
1686175200000|2023-06-07 22:00:00|1940.34|1939.84|1942.5|1942.2|1943.87|1943.44|1940.01|1939.51|3314
1686178800000|2023-06-07 23:00:00|1942.48|1942.18|1944.66|1944.36|1945.7|1945.3|1941.94|1941.52|3330
1686182400000|2023-06-08 00:00:00|1944.76|1944.46|1946.43|1946.13|1946.56|1946.22|1944.48|1944.11|4432
1686186000000|2023-06-08 01:00:00|1946.42|1946.12|1946.08|1945.78|1946.98|1946.62|1944.67|1944.36|7562
1686189600000|2023-06-08 02:00:00|1946.1|1945.8|1946.54|1946.24|1947.35|1946.93|1944.66|1944.36|5713
1686193200000|2023-06-08 03:00:00|1946.53|1946.23|1946.53|1946.23|1947.35|1946.99|1946.03|1945.67|4358
1686196800000|2023-06-08 04:00:00|1946.54|1946.24|1946.81|1946.51|1947.61|1947.25|1945.94|1945.57|3747
1686200400000|2023-06-08 05:00:00|1946.8|1946.5|1946.14|1945.84|1948.06|1947.72|1945.89|1945.49|5498
1686204000000|2023-06-08 06:00:00|1946.16|1945.86|1945.01|1944.71|1947.44|1947.14|1942.99|1942.65|8411
1686207600000|2023-06-08 07:00:00|1944.98|1944.68|1947.49|1947.19|1948.52|1948.21|1944.53|1944.17|7567
1686211200000|2023-06-08 08:00:00|1947.34|1947.04|1948.55|1948.25|1949.33|1949.03|1946.92|1946.57|7298
1686214800000|2023-06-08 09:00:00|1948.56|1948.26|1946.59|1946.29|1948.9|1948.59|1945.96|1945.66|5624
1686218400000|2023-06-08 10:00:00|1946.58|1946.28|1946.87|1946.57|1948.22|1947.83|1946.05|1945.69|5059
1686222000000|2023-06-08 11:00:00|1946.88|1946.58|1946.83|1946.53|1948.07|1947.77|1945.18|1944.88|5696
1686225600000|2023-06-08 12:00:00|1946.86|1946.56|1959.51|1959.21|1960.23|1959.93|1946.45|1946.13|13734
1686229200000|2023-06-08 13:00:00|1959.52|1959.22|1966.82|1966.52|1968.74|1968.44|1957.35|1957.05|15736
1686232800000|2023-06-08 14:00:00|1966.8|1966.5|1967.44|1967.14|1970.71|1970.41|1965.31|1964.91|13448
1686236400000|2023-06-08 15:00:00|1967.43|1967.13|1967.03|1966.73|1968.85|1968.55|1965.81|1965.51|9700
1686240000000|2023-06-08 16:00:00|1967.06|1966.76|1966.52|1966.22|1969.51|1969.15|1965.67|1965.37|7849
1686243600000|2023-06-08 17:00:00|1966.36|1966.06|1964.06|1963.76|1966.86|1966.56|1961.99|1961.69|6882
1686247200000|2023-06-08 18:00:00|1964.05|1963.75|1965.36|1965.06|1965.53|1965.23|1963.08|1962.78|4916
1686250800000|2023-06-08 19:00:00|1965.38|1965.08|1965.22|1964.92|1965.78|1965.38|1963.47|1963.17|5179
1686254400000|2023-06-08 20:00:00|1965.26|1964.96|1965.75|1965.25|1968.12|1965.95|1965.09|1962.92|1956
1686261600000|2023-06-08 22:00:00|1966|1965.5|1966.34|1966.04|1966.76|1966.44|1965.86|1965.46|1807
1686265200000|2023-06-08 23:00:00|1966.33|1966.03|1965.56|1965.26|1966.56|1966.16|1965.38|1965.06|2021
1686268800000|2023-06-09 00:00:00|1965.55|1965.25|1963.59|1963.29|1965.77|1965.42|1963.58|1963.2|4431
1686272400000|2023-06-09 01:00:00|1963.58|1963.28|1964.82|1964.32|1966.06|1965.64|1963.39|1963.01|7324
1686276000000|2023-06-09 02:00:00|1964.83|1964.33|1964.48|1964.18|1965.01|1964.66|1963.65|1963.28|5205
1686279600000|2023-06-09 03:00:00|1964.58|1964.08|1964.13|1963.63|1965.26|1964.86|1963.85|1963.43|4038
1686283200000|2023-06-09 04:00:00|1964.05|1963.75|1963.37|1963.07|1964.5|1964.11|1962.59|1962.2|2870
1686286800000|2023-06-09 05:00:00|1963.47|1962.97|1964.97|1964.67|1965.72|1965.33|1962.85|1962.46|5329
1686290400000|2023-06-09 06:00:00|1964.98|1964.68|1965.88|1965.58|1966.38|1965.93|1964.26|1963.86|7133
1686294000000|2023-06-09 07:00:00|1965.87|1965.57|1963.39|1963.09|1965.96|1965.57|1963.04|1962.67|7718
1686297600000|2023-06-09 08:00:00|1963.35|1963.05|1962.42|1962.12|1963.62|1963.31|1960.88|1960.54|7416
1686301200000|2023-06-09 09:00:00|1962.52|1962.02|1962.13|1961.83|1964.04|1963.71|1961.98|1961.59|5439
1686304800000|2023-06-09 10:00:00|1962.14|1961.84|1963.9|1963.6|1965.3|1964.95|1961.89|1961.52|5208
1686308400000|2023-06-09 11:00:00|1963.89|1963.59|1966.68|1966.38|1967.16|1966.86|1963.31|1962.99|5846
1686312000000|2023-06-09 12:00:00|1966.67|1966.37|1963.13|1962.83|1973.4|1972.9|1962.3|1962|12440
1686315600000|2023-06-09 13:00:00|1963.12|1962.82|1961.8|1961.5|1965.32|1965.02|1956.81|1956.51|14094
1686319200000|2023-06-09 14:00:00|1961.86|1961.56|1963.62|1963.32|1968.41|1968.04|1960.46|1960.16|12993
1686322800000|2023-06-09 15:00:00|1963.61|1963.31|1962.39|1962.09|1965.67|1965.37|1960.98|1960.68|10446
1686326400000|2023-06-09 16:00:00|1962.34|1962.04|1961.43|1961.13|1963.05|1962.75|1961.03|1960.65|6778
1686330000000|2023-06-09 17:00:00|1961.42|1961.12|1961.77|1961.47|1963.11|1962.76|1960.63|1960.33|5882
1686333600000|2023-06-09 18:00:00|1961.83|1961.53|1961.68|1961.38|1963.09|1962.69|1961.14|1960.84|4110
1686337200000|2023-06-09 19:00:00|1961.7|1961.4|1960.38|1960.08|1962.14|1961.81|1959.85|1959.53|4886
1686340800000|2023-06-09 20:00:00|1960.39|1960.09|1961.23|1960.73|1961.51|1961.03|1960.27|1959.85|2721
1686520800000|2023-06-11 22:00:00|1960.68|1960.18|1959.28|1958.78|1960.95|1960.41|1959|1958.3|1714
1686524400000|2023-06-11 23:00:00|1959.29|1958.79|1960.29|1959.79|1960.84|1960.39|1958.25|1957.87|2505
1686528000000|2023-06-12 00:00:00|1960.18|1959.88|1958.53|1958.23|1960.78|1960.38|1958.27|1957.85|4460
1686531600000|2023-06-12 01:00:00|1958.51|1958.21|1956.19|1955.89|1959.82|1959.44|1955.77|1955.4|8288
1686535200000|2023-06-12 02:00:00|1956.18|1955.88|1956.22|1955.92|1956.55|1956.19|1954.48|1954.08|5747
1686538800000|2023-06-12 03:00:00|1956.18|1955.88|1958.69|1958.39|1959.14|1958.75|1955.55|1955.17|4025
1686542400000|2023-06-12 04:00:00|1958.68|1958.38|1957.23|1956.93|1958.7|1958.4|1956.9|1956.5|2978
1686546000000|2023-06-12 05:00:00|1957.2|1956.9|1959.32|1959.02|1961.77|1961.4|1956.79|1956.39|6318
1686549600000|2023-06-12 06:00:00|1959.35|1959.05|1960.56|1960.26|1962.41|1961.97|1958.13|1957.79|6860
1686553200000|2023-06-12 07:00:00|1960.57|1960.27|1960.8|1960.5|1961.76|1961.37|1958.95|1958.58|8264
1686556800000|2023-06-12 08:00:00|1960.79|1960.49|1965.12|1964.82|1965.65|1965.35|1960.43|1960.13|8235
1686560400000|2023-06-12 09:00:00|1965.11|1964.81|1965.41|1965.11|1965.83|1965.48|1963.82|1963.52|6324
1686564000000|2023-06-12 10:00:00|1965.42|1965.12|1964.31|1964.01|1967.26|1966.87|1964.23|1963.88|6381
1686567600000|2023-06-12 11:00:00|1964.3|1964|1964.2|1963.9|1965.35|1964.98|1961.94|1961.59|6180
1686571200000|2023-06-12 12:00:00|1964.21|1963.91|1963.02|1962.72|1966.22|1965.9|1961.31|1960.91|10103
1686574800000|2023-06-12 13:00:00|1963.05|1962.75|1952.36|1951.86|1964.21|1963.91|1949.42|1949.06|13862
1686578400000|2023-06-12 14:00:00|1952.43|1951.93|1954.44|1954.14|1955.04|1954.7|1949.6|1949.25|13771
1686582000000|2023-06-12 15:00:00|1954.45|1954.15|1955.63|1955.33|1958.91|1958.61|1954.06|1953.76|9826
1686585600000|2023-06-12 16:00:00|1955.62|1955.32|1954.4|1954.1|1956.48|1956.15|1953.33|1952.98|7096
1686589200000|2023-06-12 17:00:00|1954.41|1954.11|1956.1|1955.8|1956.97|1956.67|1953.41|1953.11|6559
1686592800000|2023-06-12 18:00:00|1956.08|1955.78|1956.87|1956.57|1958.17|1957.85|1956.07|1955.73|5412
1686596400000|2023-06-12 19:00:00|1956.93|1956.63|1958.18|1957.88|1958.96|1958.66|1956|1955.62|5740
1686600000000|2023-06-12 20:00:00|1958.37|1958.07|1958.12|1957.62|1958.91|1958.52|1956.99|1956.6|2499
1686607200000|2023-06-12 22:00:00|1957.54|1957.04|1958.54|1958.24|1958.74|1958.34|1957.09|1956.68|1269
1686610800000|2023-06-12 23:00:00|1958.53|1958.23|1960.33|1959.83|1960.91|1960.51|1958.51|1958.12|2165
1686614400000|2023-06-13 00:00:00|1960.3|1959.8|1958.25|1957.75|1961.23|1960.83|1958.04|1957.65|3884
1686618000000|2023-06-13 01:00:00|1958.24|1957.74|1957.15|1956.85|1960.11|1959.71|1956.41|1955.99|7526
1686621600000|2023-06-13 02:00:00|1957.14|1956.84|1959.19|1958.89|1959.71|1959.34|1956.15|1955.74|5212
1686625200000|2023-06-13 03:00:00|1959.32|1958.82|1962.23|1961.93|1962.41|1962.09|1958.61|1958.21|5225
1686628800000|2023-06-13 04:00:00|1962.36|1961.86|1961.12|1960.82|1962.52|1962.13|1960.72|1960.33|3776
1686632400000|2023-06-13 05:00:00|1961.13|1960.83|1958.76|1958.26|1961.77|1961.39|1958.49|1958.1|5193
1686636000000|2023-06-13 06:00:00|1958.78|1958.28|1962.65|1962.35|1963.76|1963.34|1958.58|1958.15|9154
1686639600000|2023-06-13 07:00:00|1962.62|1962.32|1962.58|1962.08|1965.61|1965.31|1962.38|1961.99|8276
1686643200000|2023-06-13 08:00:00|1962.49|1962.19|1964.5|1964|1964.96|1964.62|1961.67|1961.37|6263
1686646800000|2023-06-13 09:00:00|1964.39|1964.09|1963.39|1963.09|1964.78|1964.48|1962.89|1962.49|5405
1686650400000|2023-06-13 10:00:00|1963.41|1963.11|1966.09|1965.79|1966.3|1965.94|1962.21|1961.85|5450
1686654000000|2023-06-13 11:00:00|1966.08|1965.78|1963.98|1963.68|1966.45|1966.15|1963.73|1963.43|5311
1686657600000|2023-06-13 12:00:00|1963.99|1963.69|1961.7|1961.2|1971.6|1971.1|1949.54|1947.31|16765
1686661200000|2023-06-13 13:00:00|1961.71|1961.21|1954.48|1953.98|1966.25|1965.87|1953.93|1953.43|18735
1686664800000|2023-06-13 14:00:00|1954.38|1953.88|1952.88|1952.38|1956.1|1955.72|1951.07|1950.71|15677
1686668400000|2023-06-13 15:00:00|1952.84|1952.34|1943.4|1942.9|1953.42|1953.01|1942.25|1941.83|15123
1686672000000|2023-06-13 16:00:00|1943.42|1942.92|1945.2|1944.9|1947.36|1946.98|1942.82|1942.32|10255
1686675600000|2023-06-13 17:00:00|1945.18|1944.88|1942.94|1942.44|1946.95|1946.55|1941.47|1941.06|9770
1686679200000|2023-06-13 18:00:00|1942.89|1942.39|1940.74|1940.44|1944.02|1943.62|1940.52|1940.11|8559
1686682800000|2023-06-13 19:00:00|1940.76|1940.46|1943.74|1943.44|1944.12|1943.77|1940.22|1939.84|5960
1686686400000|2023-06-13 20:00:00|1943.72|1943.42|1944.1|1943.6|1944.85|1944.46|1942.35|1941.96|3014
1686693600000|2023-06-13 22:00:00|1943.42|1942.92|1944.28|1943.98|1945.44|1945.11|1943.2|1942.7|1839
1686697200000|2023-06-13 23:00:00|1944.39|1943.89|1944.23|1943.73|1944.39|1943.89|1942.53|1942.03|2173
1686700800000|2023-06-14 00:00:00|1944.31|1943.81|1944.74|1944.24|1945.92|1945.56|1942.98|1942.58|5002
1686704400000|2023-06-14 01:00:00|1944.71|1944.21|1947.25|1946.75|1948.01|1947.58|1944.29|1943.87|7592
1686708000000|2023-06-14 02:00:00|1947.26|1946.76|1947.78|1947.48|1948.26|1947.81|1946.44|1946.06|5191
1686711600000|2023-06-14 03:00:00|1947.69|1947.39|1949.52|1949.22|1949.69|1949.31|1947.09|1946.73|3894
1686715200000|2023-06-14 04:00:00|1949.53|1949.23|1949.06|1948.76|1949.85|1949.47|1948.07|1947.67|3319
1686718800000|2023-06-14 05:00:00|1949.05|1948.75|1946.65|1946.15|1949.57|1949.17|1946.31|1945.92|5644
1686722400000|2023-06-14 06:00:00|1946.64|1946.14|1946.45|1946.15|1948.09|1947.72|1945.62|1945.24|7004
1686726000000|2023-06-14 07:00:00|1946.37|1946.07|1949.84|1949.54|1951.78|1951.48|1945.44|1945.11|7828
1686729600000|2023-06-14 08:00:00|1949.87|1949.57|1950.05|1949.75|1951.18|1950.85|1948.66|1948.31|6544
1686733200000|2023-06-14 09:00:00|1950.07|1949.77|1951.51|1951.21|1953.19|1952.78|1950.04|1949.74|6117
1686736800000|2023-06-14 10:00:00|1951.52|1951.22|1948.12|1947.62|1951.67|1951.37|1948|1947.62|5049
1686740400000|2023-06-14 11:00:00|1948.11|1947.61|1947.21|1946.91|1948.3|1947.99|1946.01|1945.64|6056
1686744000000|2023-06-14 12:00:00|1947.23|1946.93|1957.33|1957.03|1960.5|1960.2|1946.87|1945.54|12511
1686747600000|2023-06-14 13:00:00|1957.31|1957.01|1956.26|1955.96|1959.12|1958.82|1955.2|1954.9|12180
1686751200000|2023-06-14 14:00:00|1956.28|1955.98|1958.14|1957.84|1959.58|1959.21|1955.23|1954.84|10029
1686754800000|2023-06-14 15:00:00|1958.13|1957.83|1956.19|1955.89|1959.42|1959.12|1955.72|1955.34|7845
1686758400000|2023-06-14 16:00:00|1956.2|1955.9|1955.32|1955.02|1957.74|1957.35|1955.14|1954.8|6246
1686762000000|2023-06-14 17:00:00|1955.31|1955.01|1953.89|1953.39|1955.96|1955.66|1953.52|1952.87|6223
1686765600000|2023-06-14 18:00:00|1953.94|1953.44|1950.25|1949.95|1954|1953.5|1940.3|1939.54|22563
1686769200000|2023-06-14 19:00:00|1950.26|1949.96|1945.16|1944.86|1951.75|1951.4|1943.76|1943.39|14416
1686772800000|2023-06-14 20:00:00|1945.19|1944.89|1942.52|1942.02|1946.46|1946.07|1939.91|1939.54|4940
1686780000000|2023-06-14 22:00:00|1942.13|1941.63|1944.36|1943.86|1945.51|1945.01|1941.52|1941.02|2681
1686783600000|2023-06-14 23:00:00|1944.3|1943.8|1945.44|1945.14|1945.61|1945.2|1943.11|1942.64|2719
1686787200000|2023-06-15 00:00:00|1945.45|1945.15|1939.45|1939.15|1945.6|1945.19|1936.43|1936.13|6474
1686790800000|2023-06-15 01:00:00|1939.39|1939.09|1933.57|1933.27|1939.49|1939.19|1933.14|1932.82|11764
1686794400000|2023-06-15 02:00:00|1933.6|1933.3|1935.49|1935.19|1936.5|1936.12|1932.62|1932.22|8658
1686798000000|2023-06-15 03:00:00|1935.47|1935.17|1935.07|1934.77|1936.82|1936.42|1934.49|1934.09|5064
1686801600000|2023-06-15 04:00:00|1935.16|1934.66|1934.7|1934.4|1935.97|1935.49|1933.48|1933.12|5627
1686805200000|2023-06-15 05:00:00|1934.69|1934.39|1937.99|1937.69|1940.15|1939.71|1930.98|1930.66|9966
1686808800000|2023-06-15 06:00:00|1937.86|1937.56|1932.81|1932.51|1937.98|1937.6|1932.16|1931.85|10850
1686812400000|2023-06-15 07:00:00|1932.82|1932.52|1933.8|1933.5|1934.64|1934.34|1929.13|1928.83|11023
1686816000000|2023-06-15 08:00:00|1933.77|1933.47|1931.9|1931.6|1934.83|1934.49|1931.01|1930.61|7824
1686819600000|2023-06-15 09:00:00|1931.91|1931.61|1935.98|1935.68|1936.47|1936.06|1931.23|1930.86|8110
1686823200000|2023-06-15 10:00:00|1935.99|1935.69|1933.98|1933.68|1936.98|1936.66|1933.53|1933.15|6529
1686826800000|2023-06-15 11:00:00|1934.01|1933.71|1928.72|1928.42|1934.21|1933.85|1928.16|1927.86|8237
1686830400000|2023-06-15 12:00:00|1928.73|1928.43|1933.69|1933.39|1934.06|1933.67|1925.13|1924.83|16841
1686834000000|2023-06-15 13:00:00|1933.61|1933.31|1953.05|1952.75|1953.85|1953.46|1933.57|1933.25|17390
1686837600000|2023-06-15 14:00:00|1953.03|1952.73|1953.32|1953.02|1960.1|1959.71|1951.6|1951.26|14774
1686841200000|2023-06-15 15:00:00|1953.38|1953.08|1956.74|1956.44|1957.98|1957.68|1952.18|1951.88|10927
1686844800000|2023-06-15 16:00:00|1956.75|1956.45|1959.76|1959.46|1960.44|1960.14|1956.75|1956.45|8482
1686848400000|2023-06-15 17:00:00|1959.71|1959.41|1958.98|1958.68|1960.51|1960.17|1957.92|1957.57|7283
1686852000000|2023-06-15 18:00:00|1958.97|1958.67|1957.72|1957.42|1959.7|1959.4|1957.14|1956.84|5684
1686855600000|2023-06-15 19:00:00|1957.7|1957.4|1958.89|1958.59|1959.82|1959.51|1957.68|1957.38|5712
1686859200000|2023-06-15 20:00:00|1958.91|1958.61|1958.3|1957.8|1959.15|1958.79|1957.98|1957.52|2171
1686866400000|2023-06-15 22:00:00|1957.8|1957.3|1958.77|1958.47|1958.98|1958.55|1957.55|1957.05|1679
1686870000000|2023-06-15 23:00:00|1958.82|1958.32|1958.47|1958.17|1959.47|1959.17|1958.32|1957.92|1882
1686873600000|2023-06-16 00:00:00|1958.46|1958.16|1957.19|1956.69|1959.71|1959.31|1956.79|1956.39|4606
1686877200000|2023-06-16 01:00:00|1957.2|1956.7|1959.61|1959.31|1962.25|1961.95|1956.71|1956.33|7825
1686880800000|2023-06-16 02:00:00|1959.62|1959.32|1955.72|1955.22|1959.74|1959.39|1955.4|1955.05|7298
1686884400000|2023-06-16 03:00:00|1955.73|1955.23|1956.89|1956.59|1958.3|1957.98|1955.58|1955.19|5216
1686888000000|2023-06-16 04:00:00|1956.88|1956.58|1955.65|1955.35|1956.89|1956.59|1955.19|1954.79|3484
1686891600000|2023-06-16 05:00:00|1955.68|1955.38|1958.3|1958|1958.55|1958.16|1954.86|1954.48|5752
1686895200000|2023-06-16 06:00:00|1958.29|1957.99|1961.11|1960.81|1963.54|1963.24|1957.65|1957.24|9662
1686898800000|2023-06-16 07:00:00|1961.12|1960.82|1961.8|1961.5|1962.94|1962.59|1959.52|1959.13|10476
1686902400000|2023-06-16 08:00:00|1961.86|1961.56|1963.36|1963.06|1964.26|1963.96|1960.22|1959.86|9594
1686906000000|2023-06-16 09:00:00|1963.37|1963.07|1964.52|1964.22|1964.97|1964.65|1963.36|1963.06|6972
1686909600000|2023-06-16 10:00:00|1964.5|1964.2|1965.09|1964.79|1965.82|1965.51|1963.3|1962.93|6102
1686913200000|2023-06-16 11:00:00|1965.12|1964.82|1965.82|1965.52|1966.77|1966.47|1964.14|1963.74|7530
1686916800000|2023-06-16 12:00:00|1965.81|1965.51|1962.79|1962.49|1968.13|1967.83|1962.59|1962.29|11073
1686920400000|2023-06-16 13:00:00|1962.77|1962.47|1961.31|1960.81|1964.11|1963.81|1956.64|1956.3|14210
1686924000000|2023-06-16 14:00:00|1961.28|1960.78|1960.49|1960.19|1966.32|1966.02|1953.44|1953.14|17725
1686927600000|2023-06-16 15:00:00|1960.48|1960.18|1956.47|1956.17|1961.9|1961.6|1955.42|1955.12|11600
1686931200000|2023-06-16 16:00:00|1956.48|1956.18|1955.42|1955.12|1957.17|1956.81|1954.16|1953.74|7659
1686934800000|2023-06-16 17:00:00|1955.44|1955.14|1959.4|1959.1|1959.78|1959.44|1955.34|1955.04|6472
1686938400000|2023-06-16 18:00:00|1959.41|1959.11|1958.84|1958.54|1959.91|1959.61|1958.13|1957.83|5370
1686942000000|2023-06-16 19:00:00|1958.87|1958.57|1955.67|1955.37|1958.87|1958.57|1955.63|1955.31|5837
1686945600000|2023-06-16 20:00:00|1955.62|1955.32|1958.11|1957.61|1958.45|1958.15|1955.62|1955.32|2816
1687125600000|2023-06-18 22:00:00|1958.4|1957.9|1958.38|1957.88|1958.92|1958.42|1957.26|1956.76|1908
1687129200000|2023-06-18 23:00:00|1958.43|1957.93|1957.4|1956.9|1958.7|1958.3|1956.47|1956.1|2037
1687132800000|2023-06-19 00:00:00|1957.41|1956.91|1956.9|1956.6|1959|1958.61|1956.48|1956.07|4305
1687136400000|2023-06-19 01:00:00|1956.92|1956.62|1956.33|1956.03|1958.58|1958.18|1955.9|1955.5|6959
1687140000000|2023-06-19 02:00:00|1956.37|1956.07|1955.73|1955.23|1956.84|1956.45|1954.48|1954.12|4948
1687143600000|2023-06-19 03:00:00|1955.63|1955.33|1956.02|1955.52|1956.18|1955.75|1954.25|1953.82|4513
1687147200000|2023-06-19 04:00:00|1956.01|1955.51|1957.37|1956.87|1957.42|1957.05|1954.86|1954.43|3179
1687150800000|2023-06-19 05:00:00|1957.28|1956.98|1954.92|1954.42|1957.83|1957.42|1954.39|1953.98|5538
1687154400000|2023-06-19 06:00:00|1954.81|1954.51|1954.51|1954.21|1956.06|1955.72|1953.43|1953.13|7016
1687158000000|2023-06-19 07:00:00|1954.52|1954.22|1955.3|1955|1955.52|1955.12|1952.91|1952.61|6982
1687161600000|2023-06-19 08:00:00|1955.27|1954.97|1956.69|1956.39|1958.97|1958.67|1955.27|1954.97|6453
1687165200000|2023-06-19 09:00:00|1956.7|1956.4|1950.59|1950.29|1956.83|1956.53|1950.33|1950.03|6312
1687168800000|2023-06-19 10:00:00|1950.6|1950.3|1949.93|1949.63|1951.31|1950.96|1949.21|1948.82|6288
1687172400000|2023-06-19 11:00:00|1949.92|1949.62|1948.81|1948.31|1950.97|1950.63|1948.52|1948.17|5499
1687176000000|2023-06-19 12:00:00|1948.71|1948.41|1952.38|1952.08|1952.49|1952.14|1948|1947.63|6440
1687179600000|2023-06-19 13:00:00|1952.4|1952.1|1952.33|1951.83|1953.58|1953.21|1951.39|1951.02|7854
1687183200000|2023-06-19 14:00:00|1952.23|1951.93|1952.87|1952.57|1953.4|1953.05|1950.95|1950.63|6667
1687186800000|2023-06-19 15:00:00|1952.88|1952.58|1950.86|1950.56|1953.73|1953.39|1950.7|1950.32|5250
1687190400000|2023-06-19 16:00:00|1950.84|1950.54|1950.57|1950.07|1952.17|1951.81|1950.2|1949.82|4256
1687194000000|2023-06-19 17:00:00|1950.58|1950.08|1949.92|1949.42|1950.94|1950.57|1949.64|1949.32|1738
1687197600000|2023-06-19 18:00:00|1949.96|1949.46|1950.7|1950.2|1950.88|1950.47|1949.69|1949.32|611
1687212000000|2023-06-19 22:00:00|1952.74|1949.2|1952.56|1952.06|1954.51|1954.15|1950.98|1949.17|2545
1687215600000|2023-06-19 23:00:00|1952.54|1952.04|1952.72|1952.22|1952.75|1952.26|1951.31|1950.81|1666
1687219200000|2023-06-20 00:00:00|1952.73|1952.23|1951.26|1950.96|1953.23|1952.91|1950.76|1950.37|5261
1687222800000|2023-06-20 01:00:00|1951.27|1950.97|1947.2|1946.9|1952.13|1951.75|1945.2|1944.9|8113
1687226400000|2023-06-20 02:00:00|1947.11|1946.81|1950.25|1949.95|1951.15|1950.75|1946.69|1946.33|8261
1687230000000|2023-06-20 03:00:00|1950.24|1949.94|1950.52|1950.02|1950.99|1950.58|1949.41|1949.01|4608
1687233600000|2023-06-20 04:00:00|1950.53|1950.03|1950.11|1949.81|1951.67|1951.23|1949.91|1949.53|4093
1687237200000|2023-06-20 05:00:00|1950.14|1949.84|1949.12|1948.62|1950.6|1950.23|1947.18|1946.7|7358
1687240800000|2023-06-20 06:00:00|1949.06|1948.56|1951.48|1951.18|1954.08|1953.71|1948.42|1948.06|8772
1687244400000|2023-06-20 07:00:00|1951.47|1951.17|1955.23|1954.73|1956.98|1956.68|1951.45|1951.09|9315
1687248000000|2023-06-20 08:00:00|1955.04|1954.74|1953.51|1953.21|1955.85|1955.48|1953.07|1952.67|7133
1687251600000|2023-06-20 09:00:00|1953.52|1953.22|1952.87|1952.57|1954.7|1954.4|1952.34|1951.93|6468
1687255200000|2023-06-20 10:00:00|1952.86|1952.56|1951.82|1951.32|1953.22|1952.9|1950.18|1949.8|6646
1687258800000|2023-06-20 11:00:00|1951.71|1951.41|1951.54|1951.24|1953.76|1953.46|1950.65|1950.29|6484
1687262400000|2023-06-20 12:00:00|1951.56|1951.26|1944.93|1944.63|1954.78|1954.48|1944.37|1943.98|12377
1687266000000|2023-06-20 13:00:00|1944.9|1944.6|1932.08|1931.78|1945.42|1945.08|1931.17|1930.81|16829
1687269600000|2023-06-20 14:00:00|1932.05|1931.75|1935.19|1934.89|1936.34|1936.04|1929.97|1929.67|16331
1687273200000|2023-06-20 15:00:00|1935.17|1934.87|1935.35|1935.05|1936.68|1936.38|1933.52|1933.15|11241
1687276800000|2023-06-20 16:00:00|1935.34|1935.04|1937.77|1937.47|1938.27|1937.89|1934.38|1934.03|8750
1687280400000|2023-06-20 17:00:00|1937.78|1937.48|1938.21|1937.91|1938.28|1937.98|1936.33|1935.97|7273
1687284000000|2023-06-20 18:00:00|1938.2|1937.9|1938.44|1938.14|1938.54|1938.21|1936.58|1936.24|6250
1687287600000|2023-06-20 19:00:00|1938.43|1938.13|1936.4|1936.1|1938.92|1938.62|1936.18|1935.88|6202
1687291200000|2023-06-20 20:00:00|1936.32|1936.02|1936.61|1936.11|1937.08|1936.7|1935.66|1935.27|2575
1687298400000|2023-06-20 22:00:00|1936.71|1936.21|1936.93|1936.43|1938.54|1938.14|1936.53|1936.03|2129
1687302000000|2023-06-20 23:00:00|1936.95|1936.45|1937.58|1937.08|1939.2|1938.81|1936.51|1936.2|3368
1687305600000|2023-06-21 00:00:00|1937.59|1937.09|1937.14|1936.64|1938.5|1938.09|1936.58|1936.08|5421
1687309200000|2023-06-21 01:00:00|1937.13|1936.63|1936.71|1936.21|1938.69|1938.3|1936.19|1935.84|7646
1687312800000|2023-06-21 02:00:00|1936.6|1936.3|1937.45|1936.95|1939.8|1939.4|1935.64|1935.29|6794
1687316400000|2023-06-21 03:00:00|1937.46|1936.96|1937.25|1936.95|1938.02|1937.65|1936.71|1936.28|3929
1687320000000|2023-06-21 04:00:00|1937.24|1936.94|1936.04|1935.74|1937.67|1937.29|1935.67|1935.28|4257
1687323600000|2023-06-21 05:00:00|1936.14|1935.64|1935.76|1935.46|1937.03|1936.66|1934.4|1934.1|6014
1687327200000|2023-06-21 06:00:00|1935.73|1935.43|1935.14|1934.84|1936|1935.61|1931.45|1931.11|10910
1687330800000|2023-06-21 07:00:00|1935.15|1934.85|1935.21|1934.91|1937.6|1937.3|1934.06|1933.75|8421
1687334400000|2023-06-21 08:00:00|1935.2|1934.9|1934.84|1934.54|1936.15|1935.81|1933.82|1933.43|7713
1687338000000|2023-06-21 09:00:00|1934.83|1934.53|1933.55|1933.05|1936.06|1935.74|1932.36|1931.95|7448
1687341600000|2023-06-21 10:00:00|1933.42|1933.12|1934.62|1934.12|1935.87|1935.57|1932.36|1932.06|6855
1687345200000|2023-06-21 11:00:00|1934.55|1934.25|1934.79|1934.49|1935.71|1935.36|1933.51|1933.21|7098
1687348800000|2023-06-21 12:00:00|1934.77|1934.47|1930.09|1929.79|1935.55|1935.25|1926.19|1925.89|13843
1687352400000|2023-06-21 13:00:00|1930.08|1929.78|1928.83|1928.53|1931.33|1931.03|1919.35|1919.05|16244
1687356000000|2023-06-21 14:00:00|1928.72|1928.42|1932.18|1931.88|1934.87|1934.57|1924.44|1924.14|16251
1687359600000|2023-06-21 15:00:00|1932.2|1931.9|1932.45|1932.15|1933.13|1932.82|1929.49|1929.16|11617
1687363200000|2023-06-21 16:00:00|1932.42|1932.12|1933.61|1933.11|1934.32|1934.02|1930.6|1930.27|9185
1687366800000|2023-06-21 17:00:00|1933.45|1933.15|1934.4|1934.1|1936.01|1935.7|1933.21|1932.85|8089
1687370400000|2023-06-21 18:00:00|1934.41|1934.11|1936.1|1935.8|1937.81|1937.51|1934.25|1933.93|7179
1687374000000|2023-06-21 19:00:00|1936.15|1935.85|1933.67|1933.37|1936.23|1935.93|1933.42|1933.12|6012
1687377600000|2023-06-21 20:00:00|1933.82|1933.52|1932.91|1932.41|1934.73|1934.37|1932.14|1931.78|3267
1687384800000|2023-06-21 22:00:00|1932.9|1932.4|1933.92|1933.42|1934.77|1934.39|1932.9|1932.4|2512
1687388400000|2023-06-21 23:00:00|1933.93|1933.43|1934.18|1933.68|1935.19|1934.69|1933.18|1932.71|2287
1687392000000|2023-06-22 00:00:00|1934.25|1933.75|1932.57|1932.27|1934.28|1933.84|1932.57|1932.24|4000
1687395600000|2023-06-22 01:00:00|1932.47|1932.17|1933.44|1933.14|1934.55|1934.15|1931.79|1931.36|4216
1687399200000|2023-06-22 02:00:00|1933.54|1933.04|1933.69|1933.19|1933.91|1933.51|1932.22|1931.82|3878
1687402800000|2023-06-22 03:00:00|1933.67|1933.17|1932.8|1932.5|1934.48|1934.12|1932.43|1932.03|3148
1687406400000|2023-06-22 04:00:00|1932.79|1932.49|1929.98|1929.68|1933.4|1932.99|1929.98|1929.61|4243
1687410000000|2023-06-22 05:00:00|1930.02|1929.72|1930.71|1930.41|1930.97|1930.62|1928.15|1927.81|5528
1687413600000|2023-06-22 06:00:00|1930.7|1930.4|1928.3|1928|1931.73|1931.42|1927.92|1927.56|7620
1687417200000|2023-06-22 07:00:00|1928.37|1928.07|1930.3|1929.8|1931.14|1930.75|1927.28|1926.97|9552
1687420800000|2023-06-22 08:00:00|1930.2|1929.9|1927.58|1927.28|1931.73|1931.35|1925.12|1924.76|8033
1687424400000|2023-06-22 09:00:00|1927.57|1927.27|1928.95|1928.65|1929.78|1929.28|1926.41|1926.11|6035
1687428000000|2023-06-22 10:00:00|1928.96|1928.66|1928.98|1928.48|1929.59|1929.28|1926.94|1926.64|5701
1687431600000|2023-06-22 11:00:00|1928.99|1928.49|1927.55|1927.25|1930.07|1929.69|1925.49|1925.19|10673
1687435200000|2023-06-22 12:00:00|1927.56|1927.26|1923.67|1923.37|1931.29|1930.91|1923.66|1923.36|13605
1687438800000|2023-06-22 13:00:00|1923.66|1923.36|1922.48|1921.98|1927.61|1927.31|1919.15|1918.82|15240
1687442400000|2023-06-22 14:00:00|1922.46|1921.96|1915.46|1915.16|1922.95|1922.52|1915.03|1914.73|13969
1687446000000|2023-06-22 15:00:00|1915.37|1915.07|1913.76|1913.26|1919.2|1918.9|1913|1912.65|10874
1687449600000|2023-06-22 16:00:00|1913.62|1913.32|1915.69|1915.39|1918.02|1917.64|1913.25|1912.95|8747
1687453200000|2023-06-22 17:00:00|1915.7|1915.4|1916.69|1916.39|1916.98|1916.67|1913.43|1913.13|8143
1687456800000|2023-06-22 18:00:00|1916.72|1916.42|1915.45|1915.15|1916.8|1916.5|1914.07|1913.75|5827
1687460400000|2023-06-22 19:00:00|1915.44|1915.14|1914.14|1913.84|1916.23|1915.85|1913.82|1913.49|6450
1687464000000|2023-06-22 20:00:00|1914.09|1913.79|1914.21|1913.71|1914.74|1914.44|1912.62|1912.25|3291
1687471200000|2023-06-22 22:00:00|1914.31|1913.81|1914.07|1913.57|1914.75|1914.25|1913.59|1913.17|1532
1687474800000|2023-06-22 23:00:00|1914.06|1913.56|1914.8|1914.3|1915.29|1914.88|1913.61|1913.21|2080
1687478400000|2023-06-23 00:00:00|1914.79|1914.29|1915.93|1915.43|1916.33|1916|1914.19|1913.84|4166
1687482000000|2023-06-23 01:00:00|1915.83|1915.53|1912.39|1912.09|1916.14|1915.72|1911.11|1910.79|5849
1687485600000|2023-06-23 02:00:00|1912.4|1912.1|1910.65|1910.35|1913.2|1912.81|1910.32|1910.02|5642
1687489200000|2023-06-23 03:00:00|1910.63|1910.33|1912.62|1912.32|1912.76|1912.38|1910.47|1910.08|4077
1687492800000|2023-06-23 04:00:00|1912.63|1912.33|1916.88|1916.38|1917.54|1917.13|1912.32|1911.98|5631
1687496400000|2023-06-23 05:00:00|1916.77|1916.47|1915.43|1915.13|1918.29|1917.93|1915.29|1914.91|6406
1687500000000|2023-06-23 06:00:00|1915.49|1914.99|1913.79|1913.49|1917.23|1916.84|1913.18|1912.86|7410
1687503600000|2023-06-23 07:00:00|1913.73|1913.43|1918.31|1918.01|1919.17|1918.87|1913.21|1912.88|11877
1687507200000|2023-06-23 08:00:00|1918.3|1918|1917.87|1917.57|1920.37|1919.98|1917.24|1916.94|9422
1687510800000|2023-06-23 09:00:00|1917.86|1917.56|1918.08|1917.78|1919.88|1919.57|1917.14|1916.79|7363
1687514400000|2023-06-23 10:00:00|1918.09|1917.79|1917.82|1917.52|1918.5|1918.11|1916.82|1916.49|5738
1687518000000|2023-06-23 11:00:00|1917.81|1917.51|1919.38|1919.08|1920.9|1920.6|1917.76|1917.46|6005
1687521600000|2023-06-23 12:00:00|1919.39|1919.09|1929.13|1928.83|1929.91|1929.61|1919.05|1918.68|12217
1687525200000|2023-06-23 13:00:00|1929.17|1928.87|1932.41|1932.11|1937.56|1937.26|1928.98|1928.58|15529
1687528800000|2023-06-23 14:00:00|1932.39|1932.09|1927.15|1926.85|1933.32|1933.02|1924.44|1924.14|14868
1687532400000|2023-06-23 15:00:00|1927.16|1926.86|1921.25|1920.95|1927.94|1927.64|1921.14|1920.82|10827
1687536000000|2023-06-23 16:00:00|1921.26|1920.96|1918.9|1918.6|1922.62|1922.26|1918.16|1917.76|7384
1687539600000|2023-06-23 17:00:00|1918.89|1918.59|1921.05|1920.75|1921.56|1921.16|1918.61|1918.27|6249
1687543200000|2023-06-23 18:00:00|1921.06|1920.76|1920.75|1920.45|1921.21|1920.81|1919.52|1919.18|5103
1687546800000|2023-06-23 19:00:00|1920.76|1920.46|1919.32|1919.02|1921.49|1921.15|1919.18|1918.88|4635
1687550400000|2023-06-23 20:00:00|1919.27|1918.97|1921.15|1920.65|1922.21|1921.71|1919.19|1918.89|2407
1687730400000|2023-06-25 22:00:00|1925.36|1924.86|1925.15|1924.65|1925.36|1924.86|1922.95|1922.5|2854
1687734000000|2023-06-25 23:00:00|1925.14|1924.64|1925.54|1925.24|1925.74|1925.36|1924.08|1923.73|3048
1687737600000|2023-06-26 00:00:00|1925.55|1925.25|1926.67|1926.37|1927.3|1926.93|1924.9|1924.57|5825
1687741200000|2023-06-26 01:00:00|1926.66|1926.36|1925.77|1925.27|1928.89|1928.41|1925.26|1924.89|9616
1687744800000|2023-06-26 02:00:00|1925.76|1925.26|1924.7|1924.4|1927.03|1926.67|1924.38|1924|6775
1687748400000|2023-06-26 03:00:00|1924.72|1924.42|1925.71|1925.41|1927.09|1926.73|1924.57|1924.17|4491
1687752000000|2023-06-26 04:00:00|1925.72|1925.42|1925.26|1924.96|1926.21|1925.85|1924.68|1924.27|2776
1687755600000|2023-06-26 05:00:00|1925.35|1925.05|1927.04|1926.74|1927.41|1927.09|1924.19|1923.8|5032
1687759200000|2023-06-26 06:00:00|1927|1926.7|1922.96|1922.66|1927.91|1927.61|1922.37|1921.97|8193
1687762800000|2023-06-26 07:00:00|1922.94|1922.64|1929.12|1928.82|1929.35|1929.05|1922.59|1922.29|9367
1687766400000|2023-06-26 08:00:00|1929.11|1928.81|1931.95|1931.65|1933.51|1933.21|1929.08|1928.69|8712
1687770000000|2023-06-26 09:00:00|1931.93|1931.63|1930.05|1929.75|1932.68|1932.31|1929.51|1929.21|6602
1687773600000|2023-06-26 10:00:00|1930.04|1929.74|1932.1|1931.8|1933.62|1933.24|1929.7|1929.4|5395
1687777200000|2023-06-26 11:00:00|1932.09|1931.79|1931.59|1931.29|1932.85|1932.43|1931.34|1931.04|5361
1687780800000|2023-06-26 12:00:00|1931.6|1931.3|1931.8|1931.3|1933.31|1933.01|1930|1929.65|9724
1687784400000|2023-06-26 13:00:00|1931.7|1931.4|1925.01|1924.71|1931.9|1931.6|1921.75|1921.45|13327
1687788000000|2023-06-26 14:00:00|1925.02|1924.72|1923.51|1923.21|1925.76|1925.46|1922.73|1922.43|11932
1687791600000|2023-06-26 15:00:00|1923.52|1923.22|1925.93|1925.63|1928.72|1928.42|1923.52|1923.22|9360
1687795200000|2023-06-26 16:00:00|1925.91|1925.61|1923.96|1923.66|1926.74|1926.44|1923.66|1923.27|7397
1687798800000|2023-06-26 17:00:00|1923.95|1923.65|1924.76|1924.46|1925.48|1925.18|1923.45|1923.15|6242
1687802400000|2023-06-26 18:00:00|1924.77|1924.47|1923.62|1923.32|1925.1|1924.77|1923.25|1922.87|5572
1687806000000|2023-06-26 19:00:00|1923.7|1923.2|1923.09|1922.79|1924.29|1923.9|1922.57|1922.27|5497
1687809600000|2023-06-26 20:00:00|1923.02|1922.72|1923.54|1923.04|1923.78|1923.39|1922.81|1922.46|2412
1687816800000|2023-06-26 22:00:00|1923.7|1923.2|1924.98|1924.48|1925.02|1924.6|1923.53|1923.03|1646
1687820400000|2023-06-26 23:00:00|1924.99|1924.49|1922.83|1922.33|1924.99|1924.49|1921.14|1920.84|2798
1687824000000|2023-06-27 00:00:00|1922.82|1922.32|1923.03|1922.53|1925.1|1924.7|1921.92|1921.55|4523
1687827600000|2023-06-27 01:00:00|1923.1|1922.6|1929.45|1929.15|1930.72|1930.22|1922.85|1922.42|9293
1687831200000|2023-06-27 02:00:00|1929.6|1929.1|1929.11|1928.61|1929.97|1929.54|1927.23|1926.88|6406
1687834800000|2023-06-27 03:00:00|1929.08|1928.58|1928.66|1928.36|1929.85|1929.42|1928.27|1927.77|5372
1687838400000|2023-06-27 04:00:00|1928.7|1928.4|1928.7|1928.4|1929.93|1929.55|1928.58|1928.18|3641
1687842000000|2023-06-27 05:00:00|1928.69|1928.39|1925.37|1924.87|1929.78|1929.45|1925.25|1924.84|5956
1687845600000|2023-06-27 06:00:00|1925.19|1924.89|1927.67|1927.37|1927.9|1927.56|1924.42|1924.12|7795
1687849200000|2023-06-27 07:00:00|1927.66|1927.36|1928.39|1928.09|1929.9|1929.6|1927.34|1927.01|7985
1687852800000|2023-06-27 08:00:00|1928.4|1928.1|1925.74|1925.44|1928.86|1928.56|1924.41|1924.02|7900
1687856400000|2023-06-27 09:00:00|1925.71|1925.41|1924.26|1923.96|1926.01|1925.67|1923.99|1923.6|5812
1687860000000|2023-06-27 10:00:00|1924.28|1923.98|1923.7|1923.4|1924.83|1924.45|1922.98|1922.64|5030
1687863600000|2023-06-27 11:00:00|1923.71|1923.41|1923.33|1923.03|1923.74|1923.44|1919.92|1919.52|6535
1687867200000|2023-06-27 12:00:00|1923.32|1923.02|1926.43|1926.13|1930.61|1930.31|1923.3|1923|11325
1687870800000|2023-06-27 13:00:00|1926.48|1926.18|1923.91|1923.41|1930.89|1930.57|1923.02|1922.71|14184
1687874400000|2023-06-27 14:00:00|1923.81|1923.31|1917.41|1917.11|1924.51|1924.01|1911.77|1911.47|16579
1687878000000|2023-06-27 15:00:00|1917.49|1917.19|1913.71|1913.41|1917.75|1917.45|1913.56|1913.26|10653
1687881600000|2023-06-27 16:00:00|1913.69|1913.39|1914.8|1914.5|1916.89|1916.47|1912.24|1911.84|8722
1687885200000|2023-06-27 17:00:00|1914.79|1914.49|1912.35|1912.05|1916.08|1915.78|1911.84|1911.49|7512
1687888800000|2023-06-27 18:00:00|1912.34|1912.04|1915.04|1914.74|1915.08|1914.78|1911.21|1910.91|6468
1687892400000|2023-06-27 19:00:00|1914.98|1914.68|1913.99|1913.69|1915.96|1915.66|1913.6|1913.3|5271
1687896000000|2023-06-27 20:00:00|1914|1913.7|1913.85|1913.55|1914.15|1913.8|1913.16|1912.76|2580
1687903200000|2023-06-27 22:00:00|1914.17|1913.67|1915.27|1914.77|1915.96|1915.46|1914.17|1913.67|1821
1687906800000|2023-06-27 23:00:00|1915.25|1914.75|1915.79|1915.29|1916.19|1915.78|1914.93|1914.53|2423
1687910400000|2023-06-28 00:00:00|1915.8|1915.3|1916.42|1916.12|1917.46|1917.16|1915.44|1915.03|4797
1687914000000|2023-06-28 01:00:00|1916.52|1916.02|1915.32|1915.02|1917.11|1916.74|1913.67|1913.31|8568
1687917600000|2023-06-28 02:00:00|1915.33|1915.03|1915.4|1915.1|1916.29|1915.93|1913.75|1913.28|5840
1687921200000|2023-06-28 03:00:00|1915.41|1915.11|1915.4|1915.1|1917.07|1916.68|1915.05|1914.67|4272
1687924800000|2023-06-28 04:00:00|1915.42|1915.12|1915.56|1915.06|1916.57|1916.21|1915.3|1914.92|3241
1687928400000|2023-06-28 05:00:00|1915.55|1915.05|1915.9|1915.4|1917.07|1916.71|1915.25|1914.9|4465
1687932000000|2023-06-28 06:00:00|1915.91|1915.41|1911.18|1910.68|1916.53|1916.21|1909.79|1909.42|8631
1687935600000|2023-06-28 07:00:00|1911.17|1910.67|1911.28|1910.78|1912.32|1911.99|1909.38|1909.08|8611
1687939200000|2023-06-28 08:00:00|1911.27|1910.77|1910.03|1909.73|1911.9|1911.6|1908.44|1908.07|8129
1687942800000|2023-06-28 09:00:00|1910.09|1909.79|1907.54|1907.24|1912.2|1911.85|1907.38|1907.03|7591
1687946400000|2023-06-28 10:00:00|1907.58|1907.28|1907.12|1906.82|1909.22|1908.92|1906.31|1906.01|6788
1687950000000|2023-06-28 11:00:00|1907.17|1906.87|1907.37|1907.07|1908.02|1907.72|1905.96|1905.62|6850
1687953600000|2023-06-28 12:00:00|1907.38|1907.08|1907.14|1906.84|1908.71|1908.41|1905.8|1905.5|9246
1687957200000|2023-06-28 13:00:00|1907.15|1906.85|1910.11|1909.81|1911.73|1911.43|1903.01|1902.71|15314
1687960800000|2023-06-28 14:00:00|1910.08|1909.78|1907.24|1906.94|1911.41|1911.11|1905.36|1905.06|14559
1687964400000|2023-06-28 15:00:00|1907.33|1907.03|1911.16|1910.66|1913.53|1913.22|1906.36|1906.06|12056
1687968000000|2023-06-28 16:00:00|1911|1910.7|1912.45|1912.15|1913.06|1912.76|1910.11|1909.79|7905
1687971600000|2023-06-28 17:00:00|1912.48|1912.18|1911.95|1911.65|1913.58|1913.28|1911.73|1911.43|6864
1687975200000|2023-06-28 18:00:00|1911.94|1911.64|1912.38|1912.08|1913.36|1913.03|1911.94|1911.64|4178
1687978800000|2023-06-28 19:00:00|1912.39|1912.09|1909.49|1909.19|1912.53|1912.23|1909.46|1909.16|4896
1687982400000|2023-06-28 20:00:00|1909.52|1909.22|1907.64|1907.14|1910.31|1909.95|1907.01|1906.58|2914
1687989600000|2023-06-28 22:00:00|1908|1907.5|1910.24|1909.74|1910.69|1910.29|1907.64|1907.14|2729
1687993200000|2023-06-28 23:00:00|1910.23|1909.73|1909.9|1909.6|1911.1|1910.68|1909.79|1909.42|2263
1687996800000|2023-06-29 00:00:00|1909.91|1909.61|1910.21|1909.91|1910.46|1910.11|1908.21|1907.81|4227
1688000400000|2023-06-29 01:00:00|1910.22|1909.92|1910.22|1909.72|1913.1|1912.73|1909.7|1909.22|8060
1688004000000|2023-06-29 02:00:00|1910.15|1909.65|1904.84|1904.54|1910.15|1909.71|1904.64|1904.27|7349
1688007600000|2023-06-29 03:00:00|1904.8|1904.5|1905.64|1905.34|1905.92|1905.52|1903.01|1902.62|5751
1688011200000|2023-06-29 04:00:00|1905.63|1905.33|1905.6|1905.1|1906.22|1905.89|1904.71|1904.31|3863
1688014800000|2023-06-29 05:00:00|1905.5|1905.2|1904.69|1904.39|1905.81|1905.42|1903.31|1903|6366
1688018400000|2023-06-29 06:00:00|1904.66|1904.36|1904.82|1904.52|1905.59|1905.2|1902.78|1902.43|7659
1688022000000|2023-06-29 07:00:00|1904.7|1904.4|1905.9|1905.6|1907.8|1907.39|1902.76|1902.42|8828
1688025600000|2023-06-29 08:00:00|1906.17|1905.87|1906.37|1906.07|1908.36|1907.98|1904.66|1904.36|8199
1688029200000|2023-06-29 09:00:00|1906.38|1906.08|1905.36|1905.06|1906.51|1906.19|1904.16|1903.86|6098
1688032800000|2023-06-29 10:00:00|1905.41|1905.11|1910.09|1909.79|1910.09|1909.79|1904.77|1904.47|6091
1688036400000|2023-06-29 11:00:00|1910.1|1909.8|1910.24|1909.94|1911.22|1910.92|1909.36|1909.02|5706
1688040000000|2023-06-29 12:00:00|1910.26|1909.96|1896.32|1896.02|1912.4|1912.04|1895.73|1895.43|13998
1688043600000|2023-06-29 13:00:00|1896.35|1896.05|1899.96|1899.46|1900.05|1899.75|1893.19|1892.89|16184
1688047200000|2023-06-29 14:00:00|1899.89|1899.59|1911.17|1910.87|1913.31|1913.01|1899.54|1899.16|16784
1688050800000|2023-06-29 15:00:00|1911.15|1910.85|1909.2|1908.9|1912.88|1912.58|1908.65|1908.27|10942
1688054400000|2023-06-29 16:00:00|1909.21|1908.91|1910.49|1910.19|1910.62|1910.32|1908.33|1908.03|7161
1688058000000|2023-06-29 17:00:00|1910.42|1910.12|1908.17|1907.87|1910.99|1910.68|1907.89|1907.59|5772
1688061600000|2023-06-29 18:00:00|1908.19|1907.89|1907.24|1906.94|1908.81|1908.51|1906.9|1906.6|4858
1688065200000|2023-06-29 19:00:00|1907.23|1906.93|1907.87|1907.57|1909.41|1909.11|1906.45|1906.08|5662
1688068800000|2023-06-29 20:00:00|1907.8|1907.5|1908.32|1907.82|1908.67|1908.31|1907.62|1907.25|2060
1688076000000|2023-06-29 22:00:00|1908.46|1907.96|1908.46|1908.16|1909.32|1908.82|1907.89|1907.45|2513
1688079600000|2023-06-29 23:00:00|1908.55|1908.05|1908.91|1908.61|1909.29|1908.8|1907.3|1906.92|2083
1688083200000|2023-06-30 00:00:00|1908.89|1908.59|1908.92|1908.62|1909.57|1909.18|1907.76|1907.38|4724
1688086800000|2023-06-30 01:00:00|1908.97|1908.67|1908.19|1907.89|1910.01|1909.63|1907.33|1907.03|7144
1688090400000|2023-06-30 02:00:00|1908.17|1907.87|1908.06|1907.76|1909.88|1909.56|1907.87|1907.47|5417
1688094000000|2023-06-30 03:00:00|1908.07|1907.77|1908.5|1908.2|1909.62|1909.26|1907.61|1907.22|3558
1688097600000|2023-06-30 04:00:00|1908.53|1908.23|1908.5|1908|1908.94|1908.51|1907.06|1906.68|3706
1688101200000|2023-06-30 05:00:00|1908.39|1908.09|1907.46|1906.96|1910.16|1909.85|1907.35|1906.94|4569
1688104800000|2023-06-30 06:00:00|1907.45|1906.95|1907.04|1906.74|1907.72|1907.38|1903.93|1903.54|7753
1688108400000|2023-06-30 07:00:00|1907.07|1906.57|1905.47|1905.17|1907.77|1907.4|1904.64|1904.3|7902
1688112000000|2023-06-30 08:00:00|1905.48|1905.18|1902.08|1901.78|1905.73|1905.43|1900.75|1900.45|8231
1688115600000|2023-06-30 09:00:00|1902.07|1901.77|1905.37|1905.07|1905.69|1905.32|1901.7|1901.4|6641
1688119200000|2023-06-30 10:00:00|1905.36|1905.06|1906.49|1906.19|1906.67|1906.37|1904.41|1904.11|5949
1688122800000|2023-06-30 11:00:00|1906.5|1906.2|1905.52|1905.22|1906.83|1906.53|1904.56|1904.26|5563
1688126400000|2023-06-30 12:00:00|1905.54|1905.24|1911.25|1910.95|1914.05|1913.75|1904.85|1904.53|14177
1688130000000|2023-06-30 13:00:00|1911.2|1910.9|1912.18|1911.68|1914.68|1914.38|1909.95|1909.65|15295
1688133600000|2023-06-30 14:00:00|1912.17|1911.67|1915.66|1915.36|1919.23|1918.92|1912.17|1911.67|15978
1688137200000|2023-06-30 15:00:00|1915.67|1915.37|1919.26|1918.96|1919.6|1919.3|1914.74|1914.44|10702
1688140800000|2023-06-30 16:00:00|1919.24|1918.94|1920.23|1919.93|1920.78|1920.48|1917.65|1917.35|7915
1688144400000|2023-06-30 17:00:00|1920.24|1919.94|1918.81|1918.51|1922.96|1922.66|1917.98|1917.68|7360
1688148000000|2023-06-30 18:00:00|1918.82|1918.52|1919.19|1918.89|1920.19|1919.89|1918.69|1918.39|4881
1688151600000|2023-06-30 19:00:00|1919.25|1918.95|1920.3|1920|1920.58|1920.28|1918.05|1917.75|5574
1688155200000|2023-06-30 20:00:00|1920.2|1919.9|1919.91|1919.41|1920.36|1919.97|1918.33|1917.93|3948
1688335200000|2023-07-02 22:00:00|1919.05|1918.55|1919.62|1919.12|1921.02|1919.65|1918.48|1917.98|2402
1688338800000|2023-07-02 23:00:00|1919.61|1919.11|1918.51|1918.01|1919.7|1919.29|1917.72|1917.26|2582
1688342400000|2023-07-03 00:00:00|1918.52|1918.02|1917.35|1917.05|1919.12|1918.74|1917.01|1916.62|4063
1688346000000|2023-07-03 01:00:00|1917.34|1917.04|1917.54|1917.24|1919.16|1918.77|1916.21|1915.85|7568
1688349600000|2023-07-03 02:00:00|1917.51|1917.21|1915.19|1914.69|1918.09|1917.66|1914.85|1914.46|5455
1688353200000|2023-07-03 03:00:00|1915.18|1914.68|1918.66|1918.16|1919.35|1918.97|1914.93|1914.56|4851
1688356800000|2023-07-03 04:00:00|1918.72|1918.22|1920.28|1919.98|1920.43|1920.09|1918.12|1917.74|4007
1688360400000|2023-07-03 05:00:00|1920.29|1919.99|1917.1|1916.8|1920.9|1920.51|1916.85|1916.48|6607
1688364000000|2023-07-03 06:00:00|1917.11|1916.81|1915.35|1915.05|1917.98|1917.61|1913.7|1913.39|8008
1688367600000|2023-07-03 07:00:00|1915.3|1915|1912.4|1912.1|1916.38|1916.06|1912.29|1911.93|8402
1688371200000|2023-07-03 08:00:00|1912.41|1912.11|1912.33|1911.83|1913.65|1913.3|1910.26|1909.96|7347
1688374800000|2023-07-03 09:00:00|1912.23|1911.93|1913.36|1913.06|1914.46|1914.12|1911.87|1911.57|5800
1688378400000|2023-07-03 10:00:00|1913.35|1913.05|1914.07|1913.77|1914.58|1914.26|1911.89|1911.5|5267
1688382000000|2023-07-03 11:00:00|1914.11|1913.81|1912.75|1912.45|1914.65|1914.28|1912.15|1911.85|5654
1688385600000|2023-07-03 12:00:00|1912.74|1912.44|1922.11|1921.81|1922.31|1921.95|1911.85|1911.55|9654
1688389200000|2023-07-03 13:00:00|1922.08|1921.78|1926.4|1925.9|1927.22|1926.92|1919.66|1919.36|13399
1688392800000|2023-07-03 14:00:00|1926.44|1925.94|1930.35|1930.05|1931.24|1930.94|1924.4|1924.1|14834
1688396400000|2023-07-03 15:00:00|1930.34|1930.04|1926.8|1926.5|1930.55|1930.25|1926.16|1925.84|10016
1688400000000|2023-07-03 16:00:00|1926.78|1926.48|1922.27|1921.97|1926.91|1926.61|1922|1921.7|7642
1688403600000|2023-07-03 17:00:00|1922.33|1922.03|1920.97|1920.47|1922.39|1922.05|1920.83|1920.44|4427
1688407200000|2023-07-03 18:00:00|1920.95|1920.45|1921.48|1921.18|1922.09|1921.69|1920.84|1920.45|2000
1688410800000|2023-07-03 19:00:00|1921.49|1921.19|1921.55|1921.25|1922.06|1921.74|1921.26|1920.85|1267
1688414400000|2023-07-03 20:00:00|1921.63|1921.33|1921.87|1921.37|1922.04|1921.63|1921.27|1920.88|1006
1688421600000|2023-07-03 22:00:00|1921.6|1921.1|1921.53|1921.03|1925.7|1921.59|1921.34|1920.68|682
1688425200000|2023-07-03 23:00:00|1921.55|1921.05|1921.43|1921.13|1921.64|1921.28|1920.16|1919.66|1143
1688428800000|2023-07-04 00:00:00|1921.52|1921.02|1921.38|1921.08|1922.37|1922|1920.98|1920.58|3636
1688432400000|2023-07-04 01:00:00|1921.39|1921.09|1921.81|1921.51|1923.43|1923.05|1920.25|1919.85|6566
1688436000000|2023-07-04 02:00:00|1921.87|1921.57|1921.7|1921.4|1922.23|1921.82|1920.79|1920.42|3949
1688439600000|2023-07-04 03:00:00|1921.72|1921.42|1923.21|1922.91|1923.8|1923.41|1921.57|1921.14|3398
1688443200000|2023-07-04 04:00:00|1923.22|1922.92|1924.46|1924.16|1924.79|1924.41|1922.97|1922.56|4463
1688446800000|2023-07-04 05:00:00|1924.44|1924.14|1923.99|1923.49|1924.98|1924.57|1923.48|1923.12|4018
1688450400000|2023-07-04 06:00:00|1923.87|1923.57|1927.66|1927.36|1927.78|1927.42|1923.64|1923.2|6538
1688454000000|2023-07-04 07:00:00|1927.69|1927.39|1928.23|1927.93|1928.74|1928.36|1926.16|1925.86|5820
1688457600000|2023-07-04 08:00:00|1928.24|1927.94|1928.74|1928.44|1929.07|1928.71|1925.98|1925.6|5465
1688461200000|2023-07-04 09:00:00|1928.76|1928.46|1929.94|1929.64|1930.93|1930.55|1928.74|1928.3|5663
1688464800000|2023-07-04 10:00:00|1929.93|1929.63|1929.04|1928.74|1930.92|1930.62|1928.86|1928.52|4367
1688468400000|2023-07-04 11:00:00|1929.05|1928.75|1928.86|1928.36|1929.9|1929.54|1927.82|1927.51|4291
1688472000000|2023-07-04 12:00:00|1928.85|1928.35|1927|1926.7|1930.52|1930.22|1926.45|1926.09|5813
1688475600000|2023-07-04 13:00:00|1927.08|1926.58|1928.45|1928.15|1929.25|1928.86|1926.37|1926.02|5486
1688479200000|2023-07-04 14:00:00|1928.53|1928.23|1928.4|1927.9|1929.86|1929.47|1927.68|1927.38|4629
1688482800000|2023-07-04 15:00:00|1928.41|1927.91|1927.33|1926.83|1928.49|1928.12|1927.09|1926.67|3911
1688486400000|2023-07-04 16:00:00|1927.36|1926.86|1924.53|1924.03|1927.5|1927.11|1924.28|1923.94|4008
1688490000000|2023-07-04 17:00:00|1924.5|1924|1925.65|1925.35|1926.11|1925.74|1924.22|1923.79|1822
1688493600000|2023-07-04 18:00:00|1925.78|1925.28|1926.52|1926.02|1929.02|1926.14|1925.15|1924.75|941
1688508000000|2023-07-04 22:00:00|1926.23|1925.73|1926.47|1925.97|1927.96|1927.02|1925.05|1924.55|2683
1688511600000|2023-07-04 23:00:00|1926.49|1925.99|1926.6|1926.1|1926.69|1926.3|1925.09|1924.71|2243
1688515200000|2023-07-05 00:00:00|1926.62|1926.12|1926.89|1926.59|1927.37|1927.02|1925.98|1925.63|3384
1688518800000|2023-07-05 01:00:00|1926.9|1926.6|1924.4|1924.1|1927|1926.67|1924.22|1923.87|5513
1688522400000|2023-07-05 02:00:00|1924.38|1924.08|1925.03|1924.53|1925.11|1924.69|1923.39|1923.02|4322
1688526000000|2023-07-05 03:00:00|1925.02|1924.52|1924.62|1924.32|1925.34|1924.98|1924.26|1923.93|3336
1688529600000|2023-07-05 04:00:00|1924.61|1924.31|1925.85|1925.35|1926.23|1925.88|1924.41|1924.01|2738
1688533200000|2023-07-05 05:00:00|1925.84|1925.34|1925.75|1925.45|1926.77|1926.37|1925.2|1924.9|4539
1688536800000|2023-07-05 06:00:00|1925.82|1925.52|1922.28|1921.98|1926.01|1925.7|1921.06|1920.76|7436
1688540400000|2023-07-05 07:00:00|1922.29|1921.99|1927.63|1927.33|1927.96|1927.63|1921.92|1921.62|7519
1688544000000|2023-07-05 08:00:00|1927.55|1927.25|1927.18|1926.88|1928.32|1928.01|1925.39|1925.09|6852
1688547600000|2023-07-05 09:00:00|1927.17|1926.87|1929.18|1928.88|1929.34|1928.97|1927.01|1926.71|6042
1688551200000|2023-07-05 10:00:00|1929.19|1928.89|1927.5|1927.2|1929.88|1929.51|1926.83|1926.53|4995
1688554800000|2023-07-05 11:00:00|1927.51|1927.21|1927.75|1927.45|1928.45|1928.15|1926.43|1926.13|5109
1688558400000|2023-07-05 12:00:00|1927.74|1927.44|1929.52|1929.22|1930.36|1930.03|1925.28|1924.96|9550
1688562000000|2023-07-05 13:00:00|1929.54|1929.24|1925.33|1925.03|1935.24|1934.93|1922.88|1922.58|16240
1688565600000|2023-07-05 14:00:00|1925.29|1924.99|1922.92|1922.62|1926.56|1926.26|1919.27|1918.93|14213
1688569200000|2023-07-05 15:00:00|1922.85|1922.55|1923.44|1923.14|1925.45|1925.11|1922.43|1922.13|9344
1688572800000|2023-07-05 16:00:00|1923.4|1923.1|1921.78|1921.48|1925.09|1924.69|1921.57|1921.27|6543
1688576400000|2023-07-05 17:00:00|1921.76|1921.46|1920.16|1919.66|1921.77|1921.47|1919.24|1918.94|6766
1688580000000|2023-07-05 18:00:00|1920.23|1919.73|1916.21|1915.91|1921.64|1921.2|1916.11|1915.81|7581
1688583600000|2023-07-05 19:00:00|1916.22|1915.92|1916.05|1915.75|1918.08|1917.78|1915.39|1915.09|6302
1688587200000|2023-07-05 20:00:00|1916.02|1915.72|1915.56|1915.06|1917.02|1916.63|1915.02|1914.63|2323
1688594400000|2023-07-05 22:00:00|1915.78|1915.28|1916.45|1916.15|1918.27|1917.83|1915.47|1914.97|2365
1688598000000|2023-07-05 23:00:00|1916.4|1916.1|1917.03|1916.73|1917.53|1917.13|1915.78|1915.39|2522
1688601600000|2023-07-06 00:00:00|1917.04|1916.74|1917.56|1917.26|1918|1917.6|1916.3|1915.91|4343
1688605200000|2023-07-06 01:00:00|1917.58|1917.28|1919.84|1919.34|1919.87|1919.57|1916.6|1916.3|7147
1688608800000|2023-07-06 02:00:00|1919.85|1919.35|1918.96|1918.66|1920.02|1919.63|1918.31|1917.95|5798
1688612400000|2023-07-06 03:00:00|1918.95|1918.65|1918.39|1918.09|1919.48|1919.09|1918.29|1917.93|4586
1688616000000|2023-07-06 04:00:00|1918.37|1918.07|1918.05|1917.75|1918.49|1918.11|1917.13|1916.73|4461
1688619600000|2023-07-06 05:00:00|1918.02|1917.72|1920.34|1920.04|1921.46|1921.11|1917.94|1917.56|5798
1688623200000|2023-07-06 06:00:00|1920.28|1919.98|1920.69|1920.39|1921.73|1921.38|1919.43|1919.13|6612
1688626800000|2023-07-06 07:00:00|1920.71|1920.41|1919.17|1918.87|1921.36|1921.06|1919.14|1918.84|7436
1688630400000|2023-07-06 08:00:00|1919.15|1918.85|1918.26|1917.96|1919.99|1919.69|1916.33|1916.03|7051
1688634000000|2023-07-06 09:00:00|1918.25|1917.95|1917.5|1917.2|1919.84|1919.45|1916.88|1916.54|5244
1688637600000|2023-07-06 10:00:00|1917.48|1917.18|1925.04|1924.74|1925.24|1924.89|1917.41|1917.11|7052
1688641200000|2023-07-06 11:00:00|1925.05|1924.75|1926.84|1926.54|1927.73|1927.37|1924.57|1924.27|6879
1688644800000|2023-07-06 12:00:00|1926.83|1926.53|1906.61|1906.11|1927.88|1927.5|1902.83|1902.52|18486
1688648400000|2023-07-06 13:00:00|1906.6|1906.1|1911.1|1910.6|1915.25|1914.95|1904.78|1904.48|17582
1688652000000|2023-07-06 14:00:00|1911.12|1910.62|1908.07|1907.77|1911.15|1910.67|1902.97|1902.59|17419
1688655600000|2023-07-06 15:00:00|1908.1|1907.8|1911.67|1911.37|1911.92|1911.54|1907.37|1907.07|11811
1688659200000|2023-07-06 16:00:00|1911.66|1911.36|1910.04|1909.74|1912.57|1912.27|1909.15|1908.85|6958
1688662800000|2023-07-06 17:00:00|1910.03|1909.73|1911.06|1910.76|1911.18|1910.86|1909.1|1908.8|5108
1688666400000|2023-07-06 18:00:00|1911.04|1910.74|1911.05|1910.75|1911.34|1911.04|1909.79|1909.49|3691
1688670000000|2023-07-06 19:00:00|1911.06|1910.76|1910.41|1910.11|1912.13|1911.83|1910.03|1909.73|3939
1688673600000|2023-07-06 20:00:00|1910.47|1910.17|1910.98|1910.68|1911.36|1910.97|1910.12|1909.73|2155
1688680800000|2023-07-06 22:00:00|1911.08|1910.58|1911.3|1910.8|1911.62|1911.12|1909.8|1909.3|1699
1688684400000|2023-07-06 23:00:00|1911.19|1910.89|1911.77|1911.47|1912.55|1912.18|1911.19|1910.84|1675
1688688000000|2023-07-07 00:00:00|1911.79|1911.49|1910.83|1910.53|1912.71|1912.35|1909.86|1909.47|4230
1688691600000|2023-07-07 01:00:00|1910.84|1910.54|1910.85|1910.55|1912.38|1911.99|1910.51|1910.11|5863
1688695200000|2023-07-07 02:00:00|1910.86|1910.56|1911.08|1910.78|1911.92|1911.51|1910.08|1909.68|3900
1688698800000|2023-07-07 03:00:00|1911.11|1910.81|1911.42|1910.92|1912.5|1912.11|1910.56|1910.21|3803
1688702400000|2023-07-07 04:00:00|1911.43|1910.93|1912.34|1912.04|1912.62|1912.24|1910.47|1910.09|2925
1688706000000|2023-07-07 05:00:00|1912.39|1912.09|1914.64|1914.14|1914.81|1914.44|1912.14|1911.79|5204
1688709600000|2023-07-07 06:00:00|1914.63|1914.13|1913.55|1913.25|1915.7|1915.37|1913.19|1912.89|6323
1688713200000|2023-07-07 07:00:00|1913.48|1913.18|1914.8|1914.5|1916.75|1916.43|1912.24|1911.94|7111
1688716800000|2023-07-07 08:00:00|1914.81|1914.51|1915.8|1915.5|1915.98|1915.67|1913.54|1913.16|5370
1688720400000|2023-07-07 09:00:00|1915.81|1915.51|1916.29|1915.99|1916.99|1916.69|1914.64|1914.25|5673
1688724000000|2023-07-07 10:00:00|1916.27|1915.97|1916.54|1916.24|1918.02|1917.68|1915.38|1915.08|4473
1688727600000|2023-07-07 11:00:00|1916.55|1916.25|1917.72|1917.42|1918.56|1918.26|1916.11|1915.74|4856
1688731200000|2023-07-07 12:00:00|1917.81|1917.51|1919.08|1918.78|1929.66|1928.08|1914.49|1914.15|14816
1688734800000|2023-07-07 13:00:00|1919.04|1918.74|1923.46|1923.16|1927.88|1927.54|1915.74|1915.36|16507
1688738400000|2023-07-07 14:00:00|1923.52|1923.22|1933.94|1933.64|1934.35|1934.05|1921.51|1921.21|14602
1688742000000|2023-07-07 15:00:00|1933.81|1933.51|1927.83|1927.53|1935.1|1934.77|1926.7|1926.4|10759
1688745600000|2023-07-07 16:00:00|1927.85|1927.55|1927.11|1926.81|1929.54|1929.24|1926.58|1926.28|7117
1688749200000|2023-07-07 17:00:00|1927.09|1926.79|1927.19|1926.89|1928.34|1927.97|1926.26|1925.96|5636
1688752800000|2023-07-07 18:00:00|1927.2|1926.9|1926.57|1926.27|1927.46|1927.16|1925.6|1925.3|4056
1688756400000|2023-07-07 19:00:00|1926.56|1926.26|1924.92|1924.62|1926.56|1926.26|1924.88|1924.58|4593
1688760000000|2023-07-07 20:00:00|1924.95|1924.65|1925.86|1925.36|1927.09|1925.98|1924.45|1923.4|3566
1688940000000|2023-07-09 22:00:00|1925.01|1924.51|1926.45|1925.95|1928.57|1928.13|1924.82|1924.32|2887
1688943600000|2023-07-09 23:00:00|1926.46|1925.96|1925.11|1924.81|1926.46|1925.96|1924.09|1923.69|2528
1688947200000|2023-07-10 00:00:00|1925.12|1924.82|1924.43|1924.13|1925.58|1925.21|1923.11|1922.71|5038
1688950800000|2023-07-10 01:00:00|1924.45|1924.15|1925.17|1924.87|1927.2|1926.87|1924.37|1924.04|7333
1688954400000|2023-07-10 02:00:00|1925.19|1924.89|1925.27|1924.97|1925.72|1925.36|1924.32|1923.93|5474
1688958000000|2023-07-10 03:00:00|1925.36|1924.86|1924.06|1923.76|1925.97|1925.57|1922.79|1922.42|4461
1688961600000|2023-07-10 04:00:00|1924.18|1923.68|1921.46|1921.16|1924.22|1923.84|1921.19|1920.79|3448
1688965200000|2023-07-10 05:00:00|1921.57|1921.07|1920.42|1920.12|1921.87|1921.48|1919.82|1919.51|5668
1688968800000|2023-07-10 06:00:00|1920.44|1920.14|1923.66|1923.36|1924.72|1924.36|1919.56|1919.2|6884
1688972400000|2023-07-10 07:00:00|1923.68|1923.38|1925.12|1924.82|1925.94|1925.64|1922.89|1922.49|6502
1688976000000|2023-07-10 08:00:00|1925.14|1924.84|1925.39|1925.09|1925.83|1925.53|1922.9|1922.6|5580
1688979600000|2023-07-10 09:00:00|1925.4|1925.1|1923.48|1923.18|1926.52|1926.16|1922.94|1922.64|5126
1688983200000|2023-07-10 10:00:00|1923.5|1923.2|1923.84|1923.54|1924.65|1924.35|1922.9|1922.6|4431
1688986800000|2023-07-10 11:00:00|1923.83|1923.53|1924.92|1924.62|1926.02|1925.63|1923.19|1922.89|5390
1688990400000|2023-07-10 12:00:00|1924.91|1924.61|1914.3|1913.8|1925.21|1924.91|1912.87|1912.57|11425
1688994000000|2023-07-10 13:00:00|1914.13|1913.83|1923.26|1922.96|1924.77|1924.47|1914.13|1913.83|13282
1688997600000|2023-07-10 14:00:00|1923.28|1922.98|1922.22|1921.92|1925.26|1924.92|1920.87|1920.57|11207
1689001200000|2023-07-10 15:00:00|1922.24|1921.94|1923.76|1923.46|1924.22|1923.91|1921.66|1921.36|8334
1689004800000|2023-07-10 16:00:00|1923.8|1923.5|1925.79|1925.49|1926.16|1925.86|1922.88|1922.58|6123
1689008400000|2023-07-10 17:00:00|1925.88|1925.58|1925.87|1925.57|1927.03|1926.73|1925.34|1924.94|6213
1689012000000|2023-07-10 18:00:00|1925.88|1925.58|1926|1925.7|1926.32|1925.98|1925.07|1924.77|3887
1689015600000|2023-07-10 19:00:00|1926.01|1925.71|1926.06|1925.76|1926.68|1926.38|1925.12|1924.82|3949
1689019200000|2023-07-10 20:00:00|1925.93|1925.63|1925.55|1925.05|1926.17|1925.79|1925.06|1924.73|1904
1689026400000|2023-07-10 22:00:00|1925.63|1925.13|1925.31|1925.01|1925.92|1925.53|1924.84|1924.44|1529
1689030000000|2023-07-10 23:00:00|1925.32|1925.02|1925.1|1924.8|1925.9|1925.51|1924.61|1924.22|1743
1689033600000|2023-07-11 00:00:00|1925.08|1924.78|1926.55|1926.25|1927.46|1927.05|1924.66|1924.3|4497
1689037200000|2023-07-11 01:00:00|1926.54|1926.24|1925.73|1925.43|1928.13|1927.75|1925.26|1924.87|7545
1689040800000|2023-07-11 02:00:00|1925.84|1925.34|1928.09|1927.59|1928.15|1927.77|1925.08|1924.66|6472
1689044400000|2023-07-11 03:00:00|1928.08|1927.58|1926.96|1926.46|1929.26|1928.87|1925.99|1925.59|5420
1689048000000|2023-07-11 04:00:00|1926.97|1926.47|1929.61|1929.31|1929.74|1929.34|1926.61|1926.19|4420
1689051600000|2023-07-11 05:00:00|1929.62|1929.32|1929.22|1928.92|1930.35|1929.98|1928.37|1928.01|5784
1689055200000|2023-07-11 06:00:00|1929.27|1928.97|1936.42|1936.12|1938.67|1938.26|1929.07|1928.65|9452
1689058800000|2023-07-11 07:00:00|1936.53|1936.03|1932.47|1932.17|1936.55|1936.2|1930.1|1929.74|9716
1689062400000|2023-07-11 08:00:00|1932.46|1932.16|1936.87|1936.57|1937.56|1937.26|1932.18|1931.84|7844
1689066000000|2023-07-11 09:00:00|1936.86|1936.56|1938.4|1938.1|1938.55|1938.15|1935.07|1934.75|7147
1689069600000|2023-07-11 10:00:00|1938.37|1938.07|1935.37|1935.07|1938.64|1938.34|1935.13|1934.79|6181
1689073200000|2023-07-11 11:00:00|1935.38|1935.08|1936.53|1936.23|1937.75|1937.42|1934.92|1934.62|5939
1689076800000|2023-07-11 12:00:00|1936.47|1936.17|1932.26|1931.96|1936.74|1936.43|1929.74|1929.4|11476
1689080400000|2023-07-11 13:00:00|1932.28|1931.98|1933.74|1933.44|1934.2|1933.9|1929.64|1929.34|12411
1689084000000|2023-07-11 14:00:00|1933.73|1933.43|1932|1931.7|1935.67|1935.31|1931.41|1931.02|10058
1689087600000|2023-07-11 15:00:00|1931.97|1931.67|1931.29|1930.99|1933.42|1933.12|1930.43|1930.13|8100
1689091200000|2023-07-11 16:00:00|1931.27|1930.97|1932.6|1932.3|1933.05|1932.74|1929.54|1929.24|6336
1689094800000|2023-07-11 17:00:00|1932.61|1932.31|1932.26|1931.96|1932.81|1932.51|1930.88|1930.58|5081
1689098400000|2023-07-11 18:00:00|1932.27|1931.97|1932.12|1931.82|1932.56|1932.22|1930.71|1930.36|4105
1689102000000|2023-07-11 19:00:00|1932.18|1931.88|1932.73|1932.43|1932.77|1932.47|1931.77|1931.47|3672
1689105600000|2023-07-11 20:00:00|1932.67|1932.37|1932.47|1931.97|1932.81|1932.46|1932.1|1931.72|1376
1689112800000|2023-07-11 22:00:00|1932.63|1932.13|1933.64|1933.34|1934.12|1933.67|1932.45|1932.04|1602
1689116400000|2023-07-11 23:00:00|1933.74|1933.24|1933.62|1933.12|1933.88|1933.48|1933.11|1932.75|1904
1689120000000|2023-07-12 00:00:00|1933.49|1933.19|1935.94|1935.64|1936.54|1936.11|1933.39|1933.09|5683
1689123600000|2023-07-12 01:00:00|1936.05|1935.55|1937.77|1937.47|1939.23|1938.93|1935.84|1935.52|7136
1689127200000|2023-07-12 02:00:00|1937.79|1937.49|1940.43|1939.93|1941.24|1940.87|1936.96|1936.55|6692
1689130800000|2023-07-12 03:00:00|1940.44|1939.94|1938.74|1938.44|1940.55|1940.13|1938|1937.6|4962
1689134400000|2023-07-12 04:00:00|1938.75|1938.45|1939.23|1938.73|1939.42|1939.04|1937.82|1937.49|3984
1689138000000|2023-07-12 05:00:00|1939.13|1938.83|1938.94|1938.44|1940.43|1940.13|1938.1|1937.75|5473
1689141600000|2023-07-12 06:00:00|1938.92|1938.42|1935.16|1934.66|1940.47|1940.17|1934.59|1934.17|7148
1689145200000|2023-07-12 07:00:00|1935.07|1934.77|1934.88|1934.58|1936.36|1936|1934.05|1933.66|6563
1689148800000|2023-07-12 08:00:00|1934.9|1934.6|1934.99|1934.69|1936.76|1936.36|1933.94|1933.64|5649
1689152400000|2023-07-12 09:00:00|1935|1934.7|1935.63|1935.33|1936.62|1936.23|1934.57|1934.25|4399
1689156000000|2023-07-12 10:00:00|1935.61|1935.31|1934.51|1934.21|1935.7|1935.4|1934.01|1933.64|4121
1689159600000|2023-07-12 11:00:00|1934.5|1934.2|1934.88|1934.58|1936.72|1936.33|1933.73|1933.39|5562
1689163200000|2023-07-12 12:00:00|1934.86|1934.56|1943.44|1943.14|1950.33|1949.99|1933.8|1933.5|15115
1689166800000|2023-07-12 13:00:00|1943.4|1943.1|1956.3|1956|1957.57|1957.27|1941.13|1940.78|18281
1689170400000|2023-07-12 14:00:00|1956.29|1955.99|1957.83|1957.53|1958.12|1957.75|1952.81|1952.49|14824
1689174000000|2023-07-12 15:00:00|1957.86|1957.56|1955.9|1955.6|1958.49|1958.19|1953.54|1953.23|10673
1689177600000|2023-07-12 16:00:00|1956.02|1955.52|1959.5|1959|1959.7|1959.35|1955.59|1955.29|8325
1689181200000|2023-07-12 17:00:00|1959.45|1958.95|1957.46|1957.16|1959.91|1959.61|1955.92|1955.62|6881
1689184800000|2023-07-12 18:00:00|1957.47|1957.17|1957.97|1957.67|1958.06|1957.76|1956.93|1956.63|4786
1689188400000|2023-07-12 19:00:00|1957.98|1957.68|1958.9|1958.6|1959.07|1958.77|1957.16|1956.77|5280
1689192000000|2023-07-12 20:00:00|1958.89|1958.59|1957.74|1957.24|1958.95|1958.62|1957.45|1957.07|2679
1689199200000|2023-07-12 22:00:00|1957.55|1957.05|1958.01|1957.51|1958.65|1958.26|1956.99|1956.49|1764
1689202800000|2023-07-12 23:00:00|1958.02|1957.52|1958.07|1957.57|1958.28|1957.87|1957.6|1957.22|1611
1689206400000|2023-07-13 00:00:00|1958.05|1957.55|1957.34|1956.84|1959.2|1958.78|1956.68|1956.33|5892
1689210000000|2023-07-13 01:00:00|1957.35|1956.85|1959.79|1959.49|1960.21|1959.79|1956.63|1956.22|8386
1689213600000|2023-07-13 02:00:00|1959.8|1959.5|1960.33|1960.03|1961.99|1961.59|1958.85|1958.5|6792
1689217200000|2023-07-13 03:00:00|1960.35|1960.05|1960.51|1960.21|1961.36|1960.99|1959.07|1958.73|5604
1689220800000|2023-07-13 04:00:00|1960.52|1960.22|1957.48|1957.18|1962.55|1962.2|1957.34|1956.94|5132
1689224400000|2023-07-13 05:00:00|1957.49|1957.19|1955.74|1955.24|1958.7|1958.29|1955.5|1955.08|7606
1689228000000|2023-07-13 06:00:00|1955.77|1955.27|1962.98|1962.68|1963.17|1962.84|1955.66|1955.25|9328
1689231600000|2023-07-13 07:00:00|1963|1962.7|1962.01|1961.71|1963.58|1963.28|1959.58|1959.28|8367
1689235200000|2023-07-13 08:00:00|1961.99|1961.69|1961.14|1960.84|1962.99|1962.66|1960.47|1960.17|6771
1689238800000|2023-07-13 09:00:00|1961.15|1960.85|1960.24|1959.94|1961.22|1960.92|1959.66|1959.35|5223
1689242400000|2023-07-13 10:00:00|1960.25|1959.95|1960.75|1960.45|1960.79|1960.49|1958.35|1958.01|5575
1689246000000|2023-07-13 11:00:00|1960.76|1960.46|1960.12|1959.82|1960.99|1960.61|1958.17|1957.83|6250
1689249600000|2023-07-13 12:00:00|1960.13|1959.83|1957.79|1957.49|1963.99|1963.49|1952.59|1952.29|15230
1689253200000|2023-07-13 13:00:00|1957.8|1957.5|1958.76|1958.46|1961.62|1961.32|1956.89|1956.59|15482
1689256800000|2023-07-13 14:00:00|1958.86|1958.36|1961.06|1960.76|1962.07|1961.77|1957.75|1957.38|13071
1689260400000|2023-07-13 15:00:00|1961.07|1960.77|1955.21|1954.91|1961.82|1961.52|1954.91|1954.55|9884
1689264000000|2023-07-13 16:00:00|1955.31|1954.81|1959.04|1958.74|1959.95|1959.65|1954.98|1954.68|8535
1689267600000|2023-07-13 17:00:00|1959.06|1958.76|1960.23|1959.93|1960.74|1960.35|1957.8|1957.5|6658
1689271200000|2023-07-13 18:00:00|1960.24|1959.94|1960.11|1959.81|1961.11|1960.75|1959.08|1958.7|5284
1689274800000|2023-07-13 19:00:00|1960.07|1959.77|1960.23|1959.93|1960.77|1960.47|1959.79|1959.45|4752
1689278400000|2023-07-13 20:00:00|1960.24|1959.94|1960.76|1960.26|1961.05|1960.66|1960.07|1959.68|2113
1689285600000|2023-07-13 22:00:00|1960.51|1960.01|1960.16|1959.86|1961.24|1960.84|1960.14|1959.76|1397
1689289200000|2023-07-13 23:00:00|1960.27|1959.77|1960.46|1959.96|1962.17|1961.78|1960.15|1959.72|3077
1689292800000|2023-07-14 00:00:00|1960.36|1960.06|1959.69|1959.19|1960.91|1960.53|1958.58|1958.2|5186
1689296400000|2023-07-14 01:00:00|1959.68|1959.18|1963.17|1962.67|1963.56|1963.17|1958.65|1958.25|8663
1689300000000|2023-07-14 02:00:00|1963.12|1962.62|1961.99|1961.49|1963.99|1963.61|1961.76|1961.4|6030
1689303600000|2023-07-14 03:00:00|1962|1961.5|1962.81|1962.51|1963.42|1963.05|1961.31|1960.91|4903
1689307200000|2023-07-14 04:00:00|1962.8|1962.5|1960.7|1960.2|1962.8|1962.5|1960.51|1960.12|4135
1689310800000|2023-07-14 05:00:00|1960.69|1960.19|1959.1|1958.8|1961.58|1961.2|1958.14|1957.74|6137
1689314400000|2023-07-14 06:00:00|1959.08|1958.78|1956.71|1956.41|1960.61|1960.25|1955.86|1955.54|8416
1689318000000|2023-07-14 07:00:00|1956.74|1956.44|1957.08|1956.78|1957.64|1957.27|1954.51|1954.21|7724
1689321600000|2023-07-14 08:00:00|1957.09|1956.79|1956.33|1956.03|1958.47|1958.11|1955.89|1955.59|6491
1689325200000|2023-07-14 09:00:00|1956.32|1956.02|1956.12|1955.82|1957.52|1957.22|1955.5|1955.2|5680
1689328800000|2023-07-14 10:00:00|1956.26|1955.76|1956.33|1956.03|1957.24|1956.92|1955.37|1955.07|5734
1689332400000|2023-07-14 11:00:00|1956.34|1956.04|1959.45|1959.15|1960.26|1959.96|1956.34|1956.04|6005
1689336000000|2023-07-14 12:00:00|1959.43|1959.13|1957.72|1957.42|1962.95|1962.65|1957.11|1956.73|10994
1689339600000|2023-07-14 13:00:00|1957.65|1957.35|1960.44|1959.94|1961.17|1960.87|1954.65|1954.35|13602
1689343200000|2023-07-14 14:00:00|1960.45|1959.95|1960.42|1960.12|1960.83|1960.53|1951.13|1950.83|17871
1689346800000|2023-07-14 15:00:00|1960.51|1960.21|1958.35|1958.05|1962.26|1961.94|1957.56|1957.24|10418
1689350400000|2023-07-14 16:00:00|1958.36|1958.06|1959.2|1958.9|1959.69|1959.28|1957.33|1956.95|8153
1689354000000|2023-07-14 17:00:00|1959.19|1958.89|1960.47|1960.17|1960.62|1960.25|1958.46|1958.16|6083
1689357600000|2023-07-14 18:00:00|1960.48|1960.18|1959.46|1959.16|1961.33|1960.96|1959.36|1959.06|4595
1689361200000|2023-07-14 19:00:00|1959.41|1959.11|1954.56|1954.26|1959.57|1959.17|1954.55|1954.25|5912
1689364800000|2023-07-14 20:00:00|1954.58|1954.28|1955.78|1955.28|1956.09|1955.59|1954.52|1954.22|3169
1689544800000|2023-07-16 22:00:00|1954.8|1954.3|1953.44|1952.94|1960.84|1955.84|1953.15|1952.77|2671
1689548400000|2023-07-16 23:00:00|1953.42|1952.92|1953.65|1953.15|1953.75|1953.33|1951.62|1951.21|3310
1689552000000|2023-07-17 00:00:00|1953.66|1953.16|1954.93|1954.43|1954.99|1954.64|1952.64|1952.24|4382
1689555600000|2023-07-17 01:00:00|1954.94|1954.44|1952.96|1952.46|1956.18|1955.86|1952.19|1951.84|7194
1689559200000|2023-07-17 02:00:00|1952.95|1952.45|1953.78|1953.48|1954.19|1953.81|1951.52|1951.11|5575
1689562800000|2023-07-17 03:00:00|1953.77|1953.47|1952.41|1951.91|1954.06|1953.66|1951.25|1950.8|4218
1689566400000|2023-07-17 04:00:00|1952.38|1952.08|1953.91|1953.41|1953.95|1953.54|1951.7|1951.29|3124
1689570000000|2023-07-17 05:00:00|1953.9|1953.4|1954.31|1953.81|1957.02|1956.72|1953.62|1953.2|5918
1689573600000|2023-07-17 06:00:00|1954.32|1953.82|1953.56|1953.06|1955.32|1954.97|1952.24|1951.87|7502
1689577200000|2023-07-17 07:00:00|1953.52|1953.22|1952.52|1952.22|1955.33|1955.03|1950.81|1950.51|7394
1689580800000|2023-07-17 08:00:00|1952.51|1952.21|1956.08|1955.58|1957.75|1957.36|1952.14|1951.81|7773
1689584400000|2023-07-17 09:00:00|1956.05|1955.75|1958.87|1958.57|1959.48|1959.13|1954.47|1954.17|6992
1689588000000|2023-07-17 10:00:00|1958.86|1958.56|1957.43|1957.13|1960.03|1959.73|1957.11|1956.77|6042
1689591600000|2023-07-17 11:00:00|1957.42|1957.12|1957.91|1957.41|1958.29|1957.99|1956.88|1956.48|5421
1689595200000|2023-07-17 12:00:00|1957.8|1957.5|1948.82|1948.52|1959.66|1959.36|1948.31|1948.01|12815
1689598800000|2023-07-17 13:00:00|1948.85|1948.55|1950.72|1950.42|1951.84|1951.54|1945.98|1945.6|14416
1689602400000|2023-07-17 14:00:00|1950.71|1950.41|1954.25|1953.95|1954.4|1954.1|1949.51|1949.21|11346
1689606000000|2023-07-17 15:00:00|1954.24|1953.94|1954.84|1954.54|1955.45|1955.08|1951.49|1951.1|7833
1689609600000|2023-07-17 16:00:00|1954.82|1954.52|1954.8|1954.5|1955.84|1955.54|1954.16|1953.86|4906
1689613200000|2023-07-17 17:00:00|1954.84|1954.54|1955.48|1955.18|1955.53|1955.18|1952.68|1952.3|4590
1689616800000|2023-07-17 18:00:00|1955.47|1955.17|1955.83|1955.53|1956.2|1955.87|1954.95|1954.65|3110
1689620400000|2023-07-17 19:00:00|1955.84|1955.54|1955.55|1955.25|1956.58|1956.28|1954.77|1954.47|3559
1689624000000|2023-07-17 20:00:00|1955.54|1955.24|1955.41|1954.91|1955.73|1955.39|1954.63|1954.33|1864
1689631200000|2023-07-17 22:00:00|1955|1954.5|1955.24|1954.94|1955.45|1955.02|1954.7|1954.2|1662
1689634800000|2023-07-17 23:00:00|1955.34|1954.84|1955.74|1955.24|1956.66|1956.23|1955.27|1954.84|1917
1689638400000|2023-07-18 00:00:00|1955.73|1955.23|1955.61|1955.31|1957.14|1956.74|1954.88|1954.52|4482
1689642000000|2023-07-18 01:00:00|1955.63|1955.33|1957.39|1957.09|1959.83|1959.52|1955.34|1954.94|9429
1689645600000|2023-07-18 02:00:00|1957.38|1957.08|1959.19|1958.89|1959.28|1958.92|1956.03|1955.65|6255
1689649200000|2023-07-18 03:00:00|1959.25|1958.95|1960.11|1959.61|1960.93|1960.55|1958.8|1958.38|5075
1689652800000|2023-07-18 04:00:00|1960|1959.7|1960.22|1959.92|1961.31|1961.01|1959.87|1959.48|3274
1689656400000|2023-07-18 05:00:00|1960.23|1959.93|1959.45|1959.15|1961.95|1961.65|1959.17|1958.81|5575
1689660000000|2023-07-18 06:00:00|1959.55|1959.05|1961.92|1961.62|1962.27|1961.9|1958.04|1957.64|7680
1689663600000|2023-07-18 07:00:00|1961.93|1961.63|1961.73|1961.43|1964.36|1964.01|1960.98|1960.59|9109
1689667200000|2023-07-18 08:00:00|1961.74|1961.44|1961.89|1961.59|1963.31|1962.93|1960.75|1960.45|7253
1689670800000|2023-07-18 09:00:00|1961.9|1961.6|1963.2|1962.9|1963.53|1963.23|1961.4|1961.08|5514
1689674400000|2023-07-18 10:00:00|1963.18|1962.88|1963.33|1963.03|1964.5|1964.2|1962.02|1961.64|5403
1689678000000|2023-07-18 11:00:00|1963.32|1963.02|1963.36|1962.86|1972.47|1971.97|1961.27|1960.91|9291
1689681600000|2023-07-18 12:00:00|1963.27|1962.97|1968.9|1968.6|1971.5|1971|1960.95|1960.65|15308
1689685200000|2023-07-18 13:00:00|1969|1968.7|1971.51|1971.21|1972.25|1971.95|1963.93|1963.61|18083
1689688800000|2023-07-18 14:00:00|1971.46|1971.16|1982.98|1982.68|1983.86|1983.56|1971.37|1970.9|17049
1689692400000|2023-07-18 15:00:00|1983|1982.7|1978.32|1978.02|1984.63|1984.27|1977.71|1977.41|11283
1689696000000|2023-07-18 16:00:00|1978.3|1978|1978.12|1977.82|1981.67|1981.37|1977.17|1976.84|7861
1689699600000|2023-07-18 17:00:00|1978.11|1977.81|1976.5|1976.2|1978.23|1977.9|1975.21|1974.86|6830
1689703200000|2023-07-18 18:00:00|1976.49|1976.19|1976.97|1976.67|1977.8|1977.5|1975.57|1975.23|4806
1689706800000|2023-07-18 19:00:00|1976.96|1976.66|1977.92|1977.62|1978.43|1978.04|1976.46|1976.14|4386
1689710400000|2023-07-18 20:00:00|1977.88|1977.58|1979.04|1978.54|1979.29|1978.88|1977.6|1977.26|2437
1689717600000|2023-07-18 22:00:00|1979.14|1978.64|1978.99|1978.69|1979.5|1979.07|1978.71|1978.31|1811
1689721200000|2023-07-18 23:00:00|1978.98|1978.68|1977.81|1977.31|1979.45|1979.08|1977|1976.61|2869
1689724800000|2023-07-19 00:00:00|1977.8|1977.3|1978.67|1978.37|1978.78|1978.41|1976.77|1976.44|4610
1689728400000|2023-07-19 01:00:00|1978.66|1978.36|1976.85|1976.55|1978.84|1978.48|1976.6|1976.25|7623
1689732000000|2023-07-19 02:00:00|1976.84|1976.54|1976.69|1976.39|1977.58|1977.2|1974.65|1974.27|6091
1689735600000|2023-07-19 03:00:00|1976.68|1976.38|1975.71|1975.41|1977.45|1977.08|1975.68|1975.27|4473
1689739200000|2023-07-19 04:00:00|1975.72|1975.42|1975|1974.7|1976.42|1976.03|1974.42|1973.92|3905
1689742800000|2023-07-19 05:00:00|1975.12|1974.62|1978.5|1978|1978.67|1978.31|1974.71|1974.33|5129
1689746400000|2023-07-19 06:00:00|1978.49|1977.99|1976.83|1976.53|1980.17|1979.78|1973.22|1972.9|10532
1689750000000|2023-07-19 07:00:00|1976.82|1976.52|1978.14|1977.84|1981.14|1980.8|1976.74|1976.44|8075
1689753600000|2023-07-19 08:00:00|1978.1|1977.8|1977.71|1977.41|1979.27|1978.97|1977.37|1977.05|6173
1689757200000|2023-07-19 09:00:00|1977.72|1977.42|1977.39|1977.09|1979.33|1979.03|1977.05|1976.75|5519
1689760800000|2023-07-19 10:00:00|1977.4|1977.1|1975.09|1974.79|1978.36|1978.06|1974.29|1973.99|5396
1689764400000|2023-07-19 11:00:00|1975.15|1974.85|1973.96|1973.66|1976.08|1975.78|1971.82|1971.52|6812
1689768000000|2023-07-19 12:00:00|1973.98|1973.68|1977.73|1977.43|1979.77|1979.47|1973.8|1973.5|11387
1689771600000|2023-07-19 13:00:00|1977.74|1977.44|1977.25|1976.95|1980.16|1979.74|1975.78|1975.48|11887
1689775200000|2023-07-19 14:00:00|1977.24|1976.94|1974.76|1974.46|1978.08|1977.78|1969.97|1969.67|13111
1689778800000|2023-07-19 15:00:00|1974.74|1974.44|1974.06|1973.76|1976.66|1976.36|1972.69|1972.39|8957
1689782400000|2023-07-19 16:00:00|1974.07|1973.77|1977.74|1977.44|1978.08|1977.78|1972.27|1971.97|6873
1689786000000|2023-07-19 17:00:00|1977.73|1977.43|1977.61|1977.11|1979.2|1978.82|1976.41|1976.01|5879
1689789600000|2023-07-19 18:00:00|1977.5|1977.2|1978.06|1977.76|1978.34|1978.04|1976.74|1976.33|3968
1689793200000|2023-07-19 19:00:00|1978.07|1977.77|1978.67|1978.37|1978.72|1978.42|1977.78|1977.48|3918
1689796800000|2023-07-19 20:00:00|1978.68|1978.38|1976.83|1976.33|1978.8|1978.48|1976.65|1976.27|2144
1689804000000|2023-07-19 22:00:00|1976.64|1976.14|1977.76|1977.26|1979.2|1978.8|1975.68|1975.18|2528
1689807600000|2023-07-19 23:00:00|1977.74|1977.24|1977.95|1977.65|1978.18|1977.79|1977.13|1976.73|2372
1689811200000|2023-07-20 00:00:00|1977.93|1977.63|1979.25|1978.95|1979.58|1979.19|1977.55|1977.15|5498
1689814800000|2023-07-20 01:00:00|1979.28|1978.98|1985.13|1984.83|1985.57|1985.17|1979.18|1978.88|10634
1689818400000|2023-07-20 02:00:00|1985.21|1984.91|1986.71|1986.41|1986.87|1986.49|1983.91|1983.47|7022
1689822000000|2023-07-20 03:00:00|1986.69|1986.39|1985.38|1985.08|1987.77|1987.37|1985.3|1984.97|5311
1689825600000|2023-07-20 04:00:00|1985.42|1985.12|1984.97|1984.47|1985.74|1985.39|1984.33|1983.94|3745
1689829200000|2023-07-20 05:00:00|1984.95|1984.45|1981.12|1980.62|1985.05|1984.65|1980.34|1979.97|6831
1689832800000|2023-07-20 06:00:00|1981.14|1980.64|1980.79|1980.49|1982.73|1982.41|1979.25|1978.82|9232
1689836400000|2023-07-20 07:00:00|1980.93|1980.63|1979.43|1979.13|1982.87|1982.56|1978.07|1977.77|9703
1689840000000|2023-07-20 08:00:00|1979.37|1979.07|1981.8|1981.5|1984.04|1983.71|1978.4|1978.1|7811
1689843600000|2023-07-20 09:00:00|1981.81|1981.51|1981.1|1980.8|1982.64|1982.29|1980.78|1980.46|5680
1689847200000|2023-07-20 10:00:00|1981.17|1980.87|1980.73|1980.43|1983.49|1983.09|1980.36|1980.02|5481
1689850800000|2023-07-20 11:00:00|1980.77|1980.47|1981.66|1981.36|1982.64|1982.28|1979.57|1979.18|5864
1689854400000|2023-07-20 12:00:00|1981.63|1981.33|1974.19|1973.89|1981.83|1981.52|1972.64|1972.28|12914
1689858000000|2023-07-20 13:00:00|1974.2|1973.9|1976.16|1975.86|1980.34|1980.04|1972.96|1972.64|14717
1689861600000|2023-07-20 14:00:00|1976.17|1975.87|1970.73|1970.43|1977.62|1977.32|1966.02|1965.62|15839
1689865200000|2023-07-20 15:00:00|1970.76|1970.46|1968.87|1968.57|1971.27|1970.93|1967.35|1967.04|9296
1689868800000|2023-07-20 16:00:00|1968.88|1968.58|1968.16|1967.86|1969.26|1968.87|1965.53|1965.2|8188
1689872400000|2023-07-20 17:00:00|1968.15|1967.85|1970.78|1970.48|1971.16|1970.84|1968.15|1967.74|6617
1689876000000|2023-07-20 18:00:00|1970.79|1970.49|1969.91|1969.61|1971.72|1971.42|1969.35|1969.05|5024
1689879600000|2023-07-20 19:00:00|1969.88|1969.58|1969|1968.7|1971.73|1971.4|1968.7|1968.35|4809
1689883200000|2023-07-20 20:00:00|1968.91|1968.61|1969.73|1969.23|1970.19|1969.77|1968.68|1968.31|2112
1689890400000|2023-07-20 22:00:00|1970.38|1969.88|1970.87|1970.57|1971.1|1970.67|1970.27|1969.77|1385
1689894000000|2023-07-20 23:00:00|1970.88|1970.58|1972.47|1972.17|1973.2|1972.8|1970.87|1970.51|2405
1689897600000|2023-07-21 00:00:00|1972.58|1972.08|1973.18|1972.88|1973.66|1973.32|1971.87|1971.49|4756
1689901200000|2023-07-21 01:00:00|1973.16|1972.86|1972.56|1972.26|1974.1|1973.7|1971.75|1971.35|7967
1689904800000|2023-07-21 02:00:00|1972.57|1972.27|1971.17|1970.67|1973.04|1972.66|1970.65|1970.28|6822
1689908400000|2023-07-21 03:00:00|1971.16|1970.66|1970.53|1970.03|1971.41|1971.03|1970.13|1969.73|4573
1689912000000|2023-07-21 04:00:00|1970.51|1970.01|1970.16|1969.86|1971.31|1970.91|1969.3|1968.82|3297
1689915600000|2023-07-21 05:00:00|1970.26|1969.76|1969.58|1969.28|1970.72|1970.33|1968.31|1967.91|5104
1689919200000|2023-07-21 06:00:00|1969.54|1969.24|1971.06|1970.56|1972.47|1972.16|1969.24|1968.87|7467
1689922800000|2023-07-21 07:00:00|1971.04|1970.54|1964.5|1964.2|1971.39|1971.06|1964.36|1964.02|10004
1689926400000|2023-07-21 08:00:00|1964.45|1964.15|1961.67|1961.37|1965.53|1965.2|1961.39|1961|9590
1689930000000|2023-07-21 09:00:00|1961.66|1961.36|1964.18|1963.88|1964.81|1964.49|1961.29|1960.94|8702
1689933600000|2023-07-21 10:00:00|1964.13|1963.83|1964.06|1963.76|1964.63|1964.33|1962.4|1962|6405
1689937200000|2023-07-21 11:00:00|1964.03|1963.73|1965.93|1965.63|1967|1966.68|1962.44|1962.04|7240
1689940800000|2023-07-21 12:00:00|1965.94|1965.64|1963.26|1962.96|1968.38|1967.99|1962.67|1962.25|10807
1689944400000|2023-07-21 13:00:00|1963.28|1962.98|1961.76|1961.46|1964.59|1964.29|1958.68|1958.38|13604
1689948000000|2023-07-21 14:00:00|1961.74|1961.44|1960|1959.7|1965.59|1965.29|1958.26|1957.96|12756
1689951600000|2023-07-21 15:00:00|1959.98|1959.68|1960.51|1960.21|1963.11|1962.73|1957.03|1956.73|9247
1689955200000|2023-07-21 16:00:00|1960.5|1960.2|1963.76|1963.46|1964.12|1963.76|1960.36|1960.06|5785
1689958800000|2023-07-21 17:00:00|1963.77|1963.47|1962.98|1962.68|1965.14|1964.75|1962.94|1962.61|4541
1689962400000|2023-07-21 18:00:00|1963.02|1962.72|1963.38|1963.08|1964.51|1964.17|1962.95|1962.65|3598
1689966000000|2023-07-21 19:00:00|1963.36|1963.06|1962.69|1962.39|1963.36|1963.06|1961.86|1961.55|3719
1689969600000|2023-07-21 20:00:00|1962.66|1962.36|1962.21|1961.71|1962.94|1962.58|1961.72|1961.31|3114
1690149600000|2023-07-23 22:00:00|1963.03|1962.23|1962.41|1961.61|1963.41|1962.61|1961.97|1961.27|2186
1690153200000|2023-07-23 23:00:00|1962.4|1961.6|1961.49|1960.89|1962.75|1962.07|1960.76|1960.07|2173
1690156800000|2023-07-24 00:00:00|1961.64|1960.84|1962.14|1961.64|1962.44|1961.75|1960.16|1959.78|4845
1690160400000|2023-07-24 01:00:00|1962.11|1961.61|1961.68|1961.38|1962.95|1962.56|1959.33|1959.03|8205
1690164000000|2023-07-24 02:00:00|1961.76|1961.26|1960.85|1960.55|1962.28|1961.91|1960.37|1959.98|6155
1690167600000|2023-07-24 03:00:00|1960.95|1960.45|1960.37|1960.07|1962.26|1961.86|1960.06|1959.66|4357
1690171200000|2023-07-24 04:00:00|1960.34|1960.04|1960.78|1960.48|1961.06|1960.66|1959.24|1958.84|3579
1690174800000|2023-07-24 05:00:00|1960.8|1960.5|1960.32|1959.82|1962.44|1962.07|1959.96|1959.54|5062
1690178400000|2023-07-24 06:00:00|1960.24|1959.74|1961.98|1961.68|1962.4|1962|1958.07|1957.7|6101
1690182000000|2023-07-24 07:00:00|1961.97|1961.67|1963.48|1963.18|1965.94|1965.56|1961.75|1961.44|10111
1690185600000|2023-07-24 08:00:00|1963.46|1963.16|1959.82|1959.52|1964.1|1963.76|1959.62|1959.27|7786
1690189200000|2023-07-24 09:00:00|1959.83|1959.53|1965.64|1965.34|1966.38|1966|1959.66|1959.27|7534
1690192800000|2023-07-24 10:00:00|1965.63|1965.33|1965.67|1965.37|1966.8|1966.43|1964.09|1963.71|5486
1690196400000|2023-07-24 11:00:00|1965.68|1965.38|1965.15|1964.85|1968.04|1967.74|1964.95|1964.59|5765
1690200000000|2023-07-24 12:00:00|1965.18|1964.88|1967.6|1967.3|1967.99|1967.58|1964.16|1963.79|9076
1690203600000|2023-07-24 13:00:00|1967.61|1967.31|1959.62|1959.32|1967.76|1967.46|1959.3|1959|14462
1690207200000|2023-07-24 14:00:00|1959.63|1959.33|1961.58|1961.28|1962.62|1962.32|1957.29|1956.99|14198
1690210800000|2023-07-24 15:00:00|1961.66|1961.36|1960|1959.5|1962.37|1962.07|1958.01|1957.71|8769
1690214400000|2023-07-24 16:00:00|1959.99|1959.49|1960.09|1959.79|1961.62|1961.32|1958.55|1958.19|7127
1690218000000|2023-07-24 17:00:00|1960.08|1959.78|1959.28|1958.98|1960.97|1960.59|1959.14|1958.8|4883
1690221600000|2023-07-24 18:00:00|1959.36|1959.06|1955.17|1954.87|1959.44|1959.14|1954.27|1953.97|5476
1690225200000|2023-07-24 19:00:00|1955.16|1954.86|1954.58|1954.28|1955.37|1954.97|1953.62|1953.32|3775
1690228800000|2023-07-24 20:00:00|1954.51|1954.21|1955.01|1954.51|1955.74|1955.38|1954.28|1953.94|2020
1690236000000|2023-07-24 22:00:00|1955.37|1954.87|1955.2|1954.9|1957.67|1956.21|1954.93|1953.52|1839
1690239600000|2023-07-24 23:00:00|1955.19|1954.89|1954.66|1954.36|1955.32|1954.89|1953.42|1953.05|2109
1690243200000|2023-07-25 00:00:00|1954.65|1954.35|1955.61|1955.11|1956|1955.58|1954.11|1953.71|4633
1690246800000|2023-07-25 01:00:00|1955.62|1955.12|1962.95|1962.45|1963.13|1962.73|1955.62|1955.12|9509
1690250400000|2023-07-25 02:00:00|1962.93|1962.43|1962.54|1962.04|1963.74|1963.33|1961.78|1961.38|6325
1690254000000|2023-07-25 03:00:00|1962.5|1962|1961.96|1961.46|1963.87|1963.46|1961.25|1960.91|4738
1690257600000|2023-07-25 04:00:00|1961.94|1961.44|1960.89|1960.39|1962.42|1962.03|1960.77|1960.33|3067
1690261200000|2023-07-25 05:00:00|1960.8|1960.5|1962.8|1962.5|1963.49|1963.13|1960.68|1960.28|5534
1690264800000|2023-07-25 06:00:00|1962.81|1962.51|1962.57|1962.27|1964.37|1964.06|1960.73|1960.34|7662
1690268400000|2023-07-25 07:00:00|1962.55|1962.25|1961.42|1961.12|1963.05|1962.74|1959.9|1959.51|7722
1690272000000|2023-07-25 08:00:00|1961.43|1961.13|1963.1|1962.8|1963.68|1963.3|1959.59|1959.24|8665
1690275600000|2023-07-25 09:00:00|1963.11|1962.81|1962.39|1962.09|1963.97|1963.55|1961.47|1961.09|5950
1690279200000|2023-07-25 10:00:00|1962.36|1962.06|1959.42|1959.12|1962.88|1962.56|1959.36|1959.06|5145
1690282800000|2023-07-25 11:00:00|1959.41|1959.11|1960.96|1960.66|1960.97|1960.67|1953.36|1953.04|8731
1690286400000|2023-07-25 12:00:00|1960.95|1960.65|1959.62|1959.32|1963.74|1963.44|1956.36|1956.06|9477
1690290000000|2023-07-25 13:00:00|1959.57|1959.27|1957.16|1956.66|1961.35|1961.05|1956.09|1955.74|12491
1690293600000|2023-07-25 14:00:00|1957.1|1956.6|1961.97|1961.67|1962.16|1961.86|1952.32|1949.78|11875
1690297200000|2023-07-25 15:00:00|1961.98|1961.68|1964.52|1964.22|1965.57|1965.27|1961.78|1961.42|8507
1690300800000|2023-07-25 16:00:00|1964.51|1964.21|1962.6|1962.3|1965.88|1965.58|1962.36|1962.06|5841
1690304400000|2023-07-25 17:00:00|1962.59|1962.29|1962.37|1962.07|1964.11|1963.81|1961.5|1961.2|5831
1690308000000|2023-07-25 18:00:00|1962.39|1962.09|1963.76|1963.46|1964.4|1964.1|1962.32|1962.02|4771
1690311600000|2023-07-25 19:00:00|1963.72|1963.42|1964.67|1964.37|1965.45|1965.15|1963.72|1963.42|4842
1690315200000|2023-07-25 20:00:00|1964.68|1964.38|1965.18|1964.68|1965.56|1965.16|1964.43|1964.11|3128
1690322400000|2023-07-25 22:00:00|1965.21|1964.71|1964.77|1964.47|1966.62|1966.22|1964.31|1963.95|2519
1690326000000|2023-07-25 23:00:00|1964.88|1964.38|1965.63|1965.13|1966.22|1965.84|1964.79|1964.29|2063
1690329600000|2023-07-26 00:00:00|1965.64|1965.14|1965.14|1964.84|1966.28|1965.96|1964.92|1964.55|4225
1690333200000|2023-07-26 01:00:00|1965.12|1964.82|1964.15|1963.65|1965.94|1965.54|1962.25|1961.85|7709
1690336800000|2023-07-26 02:00:00|1964.14|1963.64|1964.36|1963.86|1965.14|1964.65|1962.58|1962.15|4863
1690340400000|2023-07-26 03:00:00|1964.37|1963.87|1964.23|1963.73|1964.99|1964.6|1963.5|1963|3967
1690344000000|2023-07-26 04:00:00|1964.14|1963.84|1963.35|1963.05|1964.71|1964.32|1963.18|1962.75|2635
1690347600000|2023-07-26 05:00:00|1963.45|1962.95|1965.3|1964.8|1965.43|1965.03|1962.6|1962.22|4786
1690351200000|2023-07-26 06:00:00|1965.26|1964.96|1969.81|1969.51|1971.17|1970.84|1964.66|1964.29|8015
1690354800000|2023-07-26 07:00:00|1969.77|1969.47|1970.83|1970.53|1971.32|1971.02|1968.29|1967.92|7429
1690358400000|2023-07-26 08:00:00|1970.84|1970.54|1972.28|1971.98|1972.82|1972.39|1970.35|1970.01|6529
1690362000000|2023-07-26 09:00:00|1972.27|1971.97|1971.67|1971.37|1972.7|1972.36|1971.2|1970.9|5185
1690365600000|2023-07-26 10:00:00|1971.68|1971.38|1971.99|1971.69|1972.24|1971.93|1969.84|1969.48|4465
1690369200000|2023-07-26 11:00:00|1972.09|1971.59|1972.34|1972.04|1974.43|1974.11|1971.56|1971.26|6145
1690372800000|2023-07-26 12:00:00|1972.33|1972.03|1972.49|1972.19|1974.38|1974.02|1971.5|1971.2|9140
1690376400000|2023-07-26 13:00:00|1972.38|1972.08|1967.02|1966.52|1972.47|1972.17|1964.1|1963.75|12785
1690380000000|2023-07-26 14:00:00|1967|1966.5|1969.19|1968.89|1969.54|1969.21|1964.47|1964.17|12084
1690383600000|2023-07-26 15:00:00|1969.2|1968.9|1972.61|1972.31|1975.27|1974.96|1968.74|1968.44|10419
1690387200000|2023-07-26 16:00:00|1972.59|1972.29|1970.51|1970.21|1973.65|1973.28|1970.12|1969.77|5676
1690390800000|2023-07-26 17:00:00|1970.5|1970.2|1969.98|1969.48|1970.91|1970.33|1967.94|1967.64|5534
1690394400000|2023-07-26 18:00:00|1969.99|1969.49|1977.43|1977.13|1978.5|1978.2|1966.01|1964.4|18017
1690398000000|2023-07-26 19:00:00|1977.52|1977.22|1975.04|1974.74|1977.61|1977.31|1971.98|1971.57|12264
1690401600000|2023-07-26 20:00:00|1975|1974.7|1972.23|1971.73|1975.1|1974.73|1971.95|1971.45|3721
1690408800000|2023-07-26 22:00:00|1976|1971|1973.79|1973.29|1976.04|1974.61|1971.11|1970.28|3296
1690412400000|2023-07-26 23:00:00|1973.76|1973.26|1972.33|1971.83|1974.24|1973.79|1971.95|1971.54|2337
1690416000000|2023-07-27 00:00:00|1972.4|1971.9|1972.76|1972.26|1973.31|1972.96|1971.39|1970.93|3824
1690419600000|2023-07-27 01:00:00|1972.72|1972.22|1977.99|1977.69|1978.36|1977.87|1972.53|1972.03|8125
1690423200000|2023-07-27 02:00:00|1977.97|1977.67|1979.54|1979.04|1982.37|1982.07|1977.96|1977.64|7433
1690426800000|2023-07-27 03:00:00|1979.57|1979.07|1978.27|1977.77|1979.88|1979.39|1976.97|1976.59|4203
1690430400000|2023-07-27 04:00:00|1978.26|1977.76|1977.02|1976.52|1979.09|1978.64|1976.82|1976.33|4144
1690434000000|2023-07-27 05:00:00|1977.01|1976.51|1976.04|1975.54|1977.14|1976.73|1975.28|1974.9|5307
1690437600000|2023-07-27 06:00:00|1976.03|1975.53|1975.08|1974.58|1977.65|1977.3|1974.26|1973.88|7816
1690441200000|2023-07-27 07:00:00|1975|1974.7|1980.16|1979.86|1982.39|1982.06|1974.46|1974.06|9667
1690444800000|2023-07-27 08:00:00|1980.15|1979.85|1976.1|1975.8|1981.43|1981.03|1976|1975.61|8234
1690448400000|2023-07-27 09:00:00|1976.09|1975.79|1975.6|1975.3|1978.36|1977.99|1973.72|1973.42|7457
1690452000000|2023-07-27 10:00:00|1975.61|1975.31|1976.4|1976.1|1977.14|1976.79|1975.2|1974.77|5507
1690455600000|2023-07-27 11:00:00|1976.41|1976.11|1979.28|1978.98|1979.38|1979.01|1975.74|1975.34|5592
1690459200000|2023-07-27 12:00:00|1979.29|1978.99|1960.41|1960.11|1979.42|1979.04|1958.18|1957.88|15696
1690462800000|2023-07-27 13:00:00|1960.5|1960.2|1945.64|1945.14|1960.65|1960.35|1943.49|1943.16|18898
1690466400000|2023-07-27 14:00:00|1945.69|1945.19|1944.82|1944.52|1948.22|1947.72|1942.9|1942.51|15775
1690470000000|2023-07-27 15:00:00|1944.81|1944.51|1947.05|1946.75|1947.66|1947.31|1944.01|1943.71|10182
1690473600000|2023-07-27 16:00:00|1947.14|1946.84|1944.47|1944.17|1947.97|1947.67|1942.81|1942.5|6914
1690477200000|2023-07-27 17:00:00|1944.51|1944.21|1948.97|1948.67|1950.03|1949.55|1943.58|1943.19|12282
1690480800000|2023-07-27 18:00:00|1948.98|1948.68|1945.6|1945.3|1949.13|1948.83|1944.19|1943.89|7572
1690484400000|2023-07-27 19:00:00|1945.59|1945.29|1944.44|1944.14|1947.72|1947.32|1943.89|1943.59|7106
1690488000000|2023-07-27 20:00:00|1944.29|1943.99|1946.48|1945.98|1946.51|1946.01|1943.63|1943.32|2881
1690495200000|2023-07-27 22:00:00|1946.75|1946.25|1947.23|1946.73|1947.96|1947.53|1946.46|1946.08|2599
1690498800000|2023-07-27 23:00:00|1947.22|1946.72|1947.65|1947.35|1948.38|1947.99|1945.66|1945.26|4072
1690502400000|2023-07-28 00:00:00|1947.71|1947.41|1947.19|1946.89|1948.2|1947.81|1946.26|1945.95|6286
1690506000000|2023-07-28 01:00:00|1947.17|1946.87|1951.22|1950.92|1951.52|1951.13|1946.86|1946.45|8266
1690509600000|2023-07-28 02:00:00|1951.32|1950.82|1952.42|1951.92|1952.6|1952.1|1948.71|1948.34|6429
1690513200000|2023-07-28 03:00:00|1952.43|1951.93|1954.51|1954.01|1955.22|1954.72|1950.53|1950.03|13660
1690516800000|2023-07-28 04:00:00|1954.48|1953.98|1952.2|1951.7|1957.1|1956.67|1950.88|1950.38|14025
1690520400000|2023-07-28 05:00:00|1952.17|1951.67|1953.06|1952.56|1953.71|1953.21|1950.92|1950.42|11213
1690524000000|2023-07-28 06:00:00|1953.05|1952.55|1951.92|1951.42|1953.87|1953.4|1950.3|1949.8|12499
1690527600000|2023-07-28 07:00:00|1951.86|1951.36|1949.99|1949.49|1953.67|1953.32|1948.55|1948.05|14303
1690531200000|2023-07-28 08:00:00|1949.98|1949.48|1949.82|1949.32|1950.74|1950.24|1948.13|1947.68|10197
1690534800000|2023-07-28 09:00:00|1949.83|1949.33|1952.25|1951.75|1954.02|1953.6|1948.64|1948.14|9301
1690538400000|2023-07-28 10:00:00|1952.28|1951.78|1953.43|1952.93|1954.88|1954.51|1951.26|1950.78|8547
1690542000000|2023-07-28 11:00:00|1953.39|1952.89|1956.93|1956.43|1958.35|1957.94|1953.28|1952.84|10034
1690545600000|2023-07-28 12:00:00|1956.92|1956.42|1955.93|1955.43|1961.7|1961.2|1954.32|1954|15396
1690549200000|2023-07-28 13:00:00|1955.91|1955.41|1956.19|1955.69|1958.34|1957.94|1952.5|1952.06|16120
1690552800000|2023-07-28 14:00:00|1956.26|1955.76|1960.53|1960.03|1960.92|1960.55|1955.39|1954.89|14766
1690556400000|2023-07-28 15:00:00|1960.55|1960.05|1961.29|1960.79|1963.67|1963.37|1960.05|1959.55|11682
1690560000000|2023-07-28 16:00:00|1961.28|1960.78|1961.42|1960.92|1963.83|1963.38|1960.64|1960.14|8254
1690563600000|2023-07-28 17:00:00|1961.44|1960.94|1959.91|1959.41|1962.72|1962.29|1958.99|1958.64|6681
1690567200000|2023-07-28 18:00:00|1959.92|1959.42|1959.28|1958.98|1961.26|1960.82|1959.2|1958.76|5636
1690570800000|2023-07-28 19:00:00|1959.39|1958.89|1959.32|1959.02|1959.84|1959.37|1957.77|1957.31|6192
1690574400000|2023-07-28 20:00:00|1959.37|1958.87|1959.57|1959.07|1959.94|1959.49|1958.86|1958.45|3045
1690754400000|2023-07-30 22:00:00|1960.04|1959.54|1960.37|1959.87|1960.84|1960.43|1959.73|1959.27|2407
1690758000000|2023-07-30 23:00:00|1960.36|1959.86|1958.27|1957.97|1960.53|1960.03|1957.6|1957.2|3727
1690761600000|2023-07-31 00:00:00|1958.2|1957.9|1958.43|1958.13|1959.19|1958.78|1956.62|1956.22|4995
1690765200000|2023-07-31 01:00:00|1958.46|1958.16|1956.91|1956.61|1958.87|1958.5|1955.71|1955.34|9258
1690768800000|2023-07-31 02:00:00|1956.9|1956.6|1956.93|1956.63|1958.72|1958.35|1956.32|1955.92|6530
1690772400000|2023-07-31 03:00:00|1956.92|1956.62|1954.91|1954.41|1957.84|1957.46|1953.93|1953.48|4617
1690776000000|2023-07-31 04:00:00|1954.92|1954.42|1954.77|1954.27|1956.05|1955.73|1953.7|1953.27|4249
1690779600000|2023-07-31 05:00:00|1954.81|1954.31|1955.3|1955|1955.7|1955.26|1953.37|1952.9|5161
1690783200000|2023-07-31 06:00:00|1955.35|1955.05|1955.11|1954.81|1957.37|1957.04|1953.8|1953.42|6883
1690786800000|2023-07-31 07:00:00|1955.12|1954.82|1955.08|1954.78|1956.57|1956.17|1953.43|1953.08|7287
1690790400000|2023-07-31 08:00:00|1955.11|1954.81|1953.77|1953.47|1956.22|1955.84|1951.39|1951.09|6638
1690794000000|2023-07-31 09:00:00|1953.76|1953.46|1957.18|1956.68|1957.47|1957.05|1953.54|1953.24|6574
1690797600000|2023-07-31 10:00:00|1957.06|1956.76|1958.66|1958.36|1958.67|1958.37|1956.63|1956.27|5183
1690801200000|2023-07-31 11:00:00|1958.63|1958.33|1959.28|1958.98|1961.32|1960.99|1958.17|1957.79|5997
1690804800000|2023-07-31 12:00:00|1959.29|1958.99|1965.81|1965.31|1967.21|1966.91|1957.69|1957.35|10042
1690808400000|2023-07-31 13:00:00|1965.72|1965.42|1971.63|1971.33|1972.72|1972.32|1963.08|1962.78|12973
1690812000000|2023-07-31 14:00:00|1971.64|1971.34|1967.49|1967.19|1972.15|1971.85|1965.8|1965.46|11504
1690815600000|2023-07-31 15:00:00|1967.51|1967.21|1970.9|1970.6|1971.86|1971.56|1966.92|1966.56|7549
1690819200000|2023-07-31 16:00:00|1970.89|1970.59|1971.2|1970.9|1972.5|1972.19|1970.39|1970.01|4936
1690822800000|2023-07-31 17:00:00|1971.21|1970.91|1971.21|1970.91|1972.33|1971.94|1970.75|1970.44|4184
1690826400000|2023-07-31 18:00:00|1971.22|1970.92|1966.66|1966.36|1971.37|1970.98|1966.56|1966.17|4079
1690830000000|2023-07-31 19:00:00|1966.68|1966.38|1964.78|1964.48|1967.3|1966.96|1964.46|1964.16|6204
1690833600000|2023-07-31 20:00:00|1964.87|1964.57|1965.24|1964.74|1966.29|1965.91|1964.79|1964.49|3045
1690840800000|2023-07-31 22:00:00|1966.17|1965.67|1965.88|1965.38|1966.29|1965.9|1964.82|1964.45|1813
1690844400000|2023-07-31 23:00:00|1965.9|1965.4|1964.27|1963.77|1965.99|1965.61|1964.11|1963.75|2278
1690848000000|2023-08-01 00:00:00|1964.26|1963.76|1963.76|1963.26|1964.98|1964.58|1963.2|1962.88|3778
1690851600000|2023-08-01 01:00:00|1963.75|1963.25|1961.19|1960.89|1964.19|1963.83|1960.96|1960.58|6323
1690855200000|2023-08-01 02:00:00|1961.1|1960.8|1960.82|1960.52|1961.4|1960.98|1959.23|1958.85|5723
1690858800000|2023-08-01 03:00:00|1960.81|1960.51|1962.48|1961.98|1963.05|1962.66|1959.94|1959.55|4732
1690862400000|2023-08-01 04:00:00|1962.47|1961.97|1959.9|1959.6|1962.62|1962.25|1959.12|1958.78|4173
1690866000000|2023-08-01 05:00:00|1959.89|1959.59|1959.17|1958.87|1960.53|1960.09|1958.49|1958.09|4800
1690869600000|2023-08-01 06:00:00|1959.18|1958.88|1957.88|1957.58|1959.49|1959.08|1956.09|1955.68|6424
1690873200000|2023-08-01 07:00:00|1957.96|1957.46|1955.84|1955.34|1957.98|1957.59|1954.66|1954.36|8300
1690876800000|2023-08-01 08:00:00|1955.83|1955.33|1956.13|1955.63|1957.52|1957.13|1954.93|1954.55|7106
1690880400000|2023-08-01 09:00:00|1956.12|1955.62|1957.19|1956.69|1957.91|1957.61|1955.89|1955.56|5141
1690884000000|2023-08-01 10:00:00|1957.21|1956.71|1956.44|1956.14|1957.72|1957.33|1954.72|1954.36|5135
1690887600000|2023-08-01 11:00:00|1956.45|1956.15|1953.9|1953.4|1956.95|1956.55|1953.31|1952.9|6336
1690891200000|2023-08-01 12:00:00|1953.93|1953.43|1947.02|1946.72|1956.3|1955.92|1946.18|1945.82|12291
1690894800000|2023-08-01 13:00:00|1947.11|1946.81|1948.22|1947.72|1949.01|1948.67|1944.65|1944.3|13929
1690898400000|2023-08-01 14:00:00|1948.78|1948.28|1946.84|1946.54|1954.28|1953.78|1943.74|1943.44|14825
1690902000000|2023-08-01 15:00:00|1946.86|1946.56|1944.46|1944.16|1946.97|1946.67|1941.66|1941.36|8795
1690905600000|2023-08-01 16:00:00|1944.43|1944.13|1943.33|1943.03|1944.48|1944.16|1942.16|1941.76|5253
1690909200000|2023-08-01 17:00:00|1943.35|1943.05|1943|1942.7|1943.85|1943.52|1941.43|1941.12|4636
1690912800000|2023-08-01 18:00:00|1943.01|1942.71|1944.56|1944.26|1945.74|1945.39|1943.01|1942.71|4057
1690916400000|2023-08-01 19:00:00|1944.51|1944.21|1944.66|1944.36|1945.87|1945.49|1944.23|1943.86|3787
1690920000000|2023-08-01 20:00:00|1944.83|1944.53|1944.5|1944.2|1945.2|1944.8|1944.28|1943.88|2143
1690927200000|2023-08-01 22:00:00|1950.61|1950.11|1951.52|1951.02|1954.19|1951.7|1948.87|1948.37|6265
1690930800000|2023-08-01 23:00:00|1951.51|1951.01|1952.48|1951.98|1953.23|1952.78|1950.76|1950.34|4208
1690934400000|2023-08-02 00:00:00|1952.38|1952.08|1949.61|1949.11|1952.72|1952.34|1948.55|1948.18|5999
1690938000000|2023-08-02 01:00:00|1949.6|1949.1|1947.98|1947.48|1950.18|1949.78|1947.9|1947.47|7208
1690941600000|2023-08-02 02:00:00|1947.97|1947.47|1948.46|1948.16|1950.14|1949.78|1947.37|1946.94|6414
1690945200000|2023-08-02 03:00:00|1948.47|1948.17|1949.52|1949.22|1949.81|1949.42|1946.88|1946.51|4671
1690948800000|2023-08-02 04:00:00|1949.51|1949.21|1946.7|1946.2|1949.68|1949.3|1945.5|1945.12|3772
1690952400000|2023-08-02 05:00:00|1946.6|1946.3|1949.12|1948.82|1950.26|1949.87|1946.58|1946.18|6782
1690956000000|2023-08-02 06:00:00|1949.23|1948.93|1949.29|1948.99|1950.65|1950.29|1948.2|1947.83|7202
1690959600000|2023-08-02 07:00:00|1949.3|1949|1948.7|1948.2|1950.62|1950.22|1947.92|1947.56|7405
1690963200000|2023-08-02 08:00:00|1948.71|1948.21|1950.04|1949.74|1952.16|1951.86|1948.56|1948.19|7958
1690966800000|2023-08-02 09:00:00|1950.05|1949.75|1949.86|1949.56|1951.59|1951.24|1948.6|1948.26|5795
1690970400000|2023-08-02 10:00:00|1949.88|1949.58|1952.88|1952.58|1953.31|1952.94|1948.5|1948.14|5495
1690974000000|2023-08-02 11:00:00|1952.87|1952.57|1950.9|1950.6|1955.05|1954.7|1950.63|1950.23|6946
1690977600000|2023-08-02 12:00:00|1950.91|1950.61|1945.87|1945.57|1952.15|1951.83|1943.98|1943.68|14261
1690981200000|2023-08-02 13:00:00|1945.83|1945.53|1945.32|1945.02|1947.96|1947.59|1943.76|1943.43|12499
1690984800000|2023-08-02 14:00:00|1945.41|1945.11|1936.14|1935.84|1945.51|1945.21|1934.19|1933.86|15041
1690988400000|2023-08-02 15:00:00|1936.13|1935.83|1935.77|1935.47|1937.2|1936.9|1933.31|1932.86|10719
1690992000000|2023-08-02 16:00:00|1935.71|1935.41|1935.87|1935.57|1938.66|1938.36|1935.31|1934.96|7474
1690995600000|2023-08-02 17:00:00|1935.88|1935.58|1936.81|1936.51|1939.41|1938.99|1935.71|1935.39|5014
1690999200000|2023-08-02 18:00:00|1936.83|1936.53|1936.72|1936.42|1937.01|1936.71|1935.87|1935.49|3364
1691002800000|2023-08-02 19:00:00|1936.73|1936.43|1935.5|1935.2|1937.17|1936.77|1935.25|1934.9|3335
1691006400000|2023-08-02 20:00:00|1935.46|1935.16|1934.77|1934.27|1935.85|1935.49|1934.54|1934.18|1991
1691013600000|2023-08-02 22:00:00|1938.57|1934.57|1936.74|1936.24|1939.27|1936.88|1934.88|1932.96|2462
1691017200000|2023-08-02 23:00:00|1936.73|1936.23|1936.36|1935.86|1936.99|1936.55|1935.85|1935.38|1775
1691020800000|2023-08-03 00:00:00|1936.37|1935.87|1935.8|1935.3|1937.36|1936.96|1935.47|1935.07|3877
1691024400000|2023-08-03 01:00:00|1935.81|1935.31|1937.21|1936.71|1939.22|1938.83|1935.35|1934.99|6140
1691028000000|2023-08-03 02:00:00|1937.16|1936.66|1936.47|1936.17|1938.44|1938.14|1936.16|1935.77|5226
1691031600000|2023-08-03 03:00:00|1936.48|1936.18|1937.49|1937.19|1937.63|1937.29|1934.13|1933.83|4150
1691035200000|2023-08-03 04:00:00|1937.5|1937.2|1934.33|1933.83|1938.3|1937.87|1934.12|1933.72|5012
1691038800000|2023-08-03 05:00:00|1934.21|1933.91|1935.46|1934.96|1935.86|1935.54|1933.17|1932.75|6861
1691042400000|2023-08-03 06:00:00|1935.48|1934.98|1933.74|1933.44|1936.38|1936.05|1933.02|1932.72|7862
1691046000000|2023-08-03 07:00:00|1933.72|1933.42|1937.15|1936.85|1938.6|1938.18|1931.15|1930.85|9583
1691049600000|2023-08-03 08:00:00|1937.14|1936.84|1938.02|1937.72|1938.73|1938.33|1934.97|1934.67|7551
1691053200000|2023-08-03 09:00:00|1938.01|1937.71|1936.44|1936.14|1938.14|1937.75|1935.66|1935.3|5877
1691056800000|2023-08-03 10:00:00|1936.37|1936.07|1934.62|1934.32|1937.74|1937.34|1933.07|1932.68|6023
1691060400000|2023-08-03 11:00:00|1934.56|1934.26|1935.24|1934.94|1937.42|1937.03|1933.38|1932.98|8457
1691064000000|2023-08-03 12:00:00|1935.23|1934.93|1933.12|1932.82|1938.6|1938.3|1929.74|1929.44|15078
1691067600000|2023-08-03 13:00:00|1933.03|1932.73|1932.67|1932.37|1938.1|1937.7|1930.58|1930.26|14958
1691071200000|2023-08-03 14:00:00|1932.56|1932.26|1935.19|1934.89|1938.86|1938.54|1932.56|1932.26|14025
1691074800000|2023-08-03 15:00:00|1935.29|1934.79|1933.4|1932.9|1938.95|1938.65|1933.01|1932.63|9547
1691078400000|2023-08-03 16:00:00|1933.41|1932.91|1935.89|1935.59|1936.22|1935.87|1933.05|1932.75|5498
1691082000000|2023-08-03 17:00:00|1935.84|1935.54|1934.97|1934.67|1936.06|1935.76|1933.47|1933.17|4280
1691085600000|2023-08-03 18:00:00|1934.98|1934.68|1933.35|1933.05|1935.61|1935.26|1932.89|1932.49|3391
1691089200000|2023-08-03 19:00:00|1933.36|1933.06|1934.47|1934.17|1934.68|1934.38|1932.72|1932.32|3479
1691092800000|2023-08-03 20:00:00|1934.46|1934.16|1934.35|1933.85|1935.01|1934.62|1934.19|1933.73|2149
1691100000000|2023-08-03 22:00:00|1936.69|1932.04|1935.73|1935.43|1937.39|1936.89|1934.38|1931.78|2671
1691103600000|2023-08-03 23:00:00|1935.72|1935.42|1936.14|1935.64|1936.16|1935.77|1934.99|1934.6|1575
1691107200000|2023-08-04 00:00:00|1936.13|1935.63|1936.97|1936.67|1936.99|1936.69|1935.06|1934.66|3575
1691110800000|2023-08-04 01:00:00|1936.98|1936.68|1936.7|1936.4|1938.27|1937.92|1935.81|1935.38|7603
1691114400000|2023-08-04 02:00:00|1936.82|1936.32|1935.37|1935.07|1937.84|1937.45|1934.92|1934.61|6937
1691118000000|2023-08-04 03:00:00|1935.35|1935.05|1935.5|1935|1936.87|1936.47|1934.53|1934.2|3924
1691121600000|2023-08-04 04:00:00|1935.51|1935.01|1934.81|1934.51|1935.83|1935.46|1933.4|1933|3894
1691125200000|2023-08-04 05:00:00|1934.78|1934.48|1936.5|1936.2|1937.76|1937.37|1934.47|1934.07|5074
1691128800000|2023-08-04 06:00:00|1936.51|1936.21|1933.3|1933|1936.69|1936.29|1932.33|1931.93|7104
1691132400000|2023-08-04 07:00:00|1933.29|1932.99|1933.1|1932.8|1934.43|1934.04|1932.32|1931.91|6314
1691136000000|2023-08-04 08:00:00|1933.11|1932.81|1932.66|1932.36|1933.97|1933.62|1932.37|1931.99|5339
1691139600000|2023-08-04 09:00:00|1932.62|1932.32|1933.73|1933.43|1934.53|1934.14|1932.39|1932.05|4880
1691143200000|2023-08-04 10:00:00|1933.8|1933.5|1933.02|1932.72|1934.06|1933.74|1931.45|1931.08|4565
1691146800000|2023-08-04 11:00:00|1932.99|1932.69|1932.51|1932.21|1933.65|1933.32|1931.55|1931.13|4848
1691150400000|2023-08-04 12:00:00|1932.52|1932.22|1939.39|1938.89|1943.15|1942.85|1926.69|1923.15|16209
1691154000000|2023-08-04 13:00:00|1939.22|1938.92|1943.74|1943.24|1947.14|1946.84|1938.93|1938.63|18222
1691157600000|2023-08-04 14:00:00|1943.36|1943.06|1939.22|1938.92|1944.24|1943.94|1939.09|1938.79|13327
1691161200000|2023-08-04 15:00:00|1939.24|1938.94|1942.92|1942.62|1944.24|1943.88|1937.77|1937.45|8718
1691164800000|2023-08-04 16:00:00|1942.91|1942.61|1941.95|1941.65|1943.78|1943.44|1941.02|1940.67|5853
1691168400000|2023-08-04 17:00:00|1941.94|1941.64|1942.17|1941.87|1942.41|1942.11|1940.81|1940.48|4342
1691172000000|2023-08-04 18:00:00|1942.18|1941.88|1941.51|1941.21|1942.34|1942.02|1940.03|1939.7|4618
1691175600000|2023-08-04 19:00:00|1941.52|1941.22|1941.56|1941.26|1942.88|1942.54|1940.93|1940.61|3978
1691179200000|2023-08-04 20:00:00|1941.54|1941.24|1943.15|1942.65|1943.72|1943.22|1941.3|1941|3663
1691359200000|2023-08-06 22:00:00|1942.6|1942.1|1943.95|1943.65|1947.13|1946.64|1942.43|1942|3439
1691362800000|2023-08-06 23:00:00|1943.96|1943.66|1944.15|1943.65|1944.36|1943.88|1942.9|1942.54|2686
1691366400000|2023-08-07 00:00:00|1944.13|1943.83|1944.66|1944.16|1945.62|1945.22|1943.18|1942.8|3750
1691370000000|2023-08-07 01:00:00|1944.64|1944.14|1942.6|1942.3|1944.64|1944.18|1941.38|1941.02|6300
1691373600000|2023-08-07 02:00:00|1942.61|1942.31|1941.08|1940.78|1943.11|1942.8|1940.36|1939.96|4370
1691377200000|2023-08-07 03:00:00|1941.12|1940.82|1939.66|1939.16|1942.01|1941.59|1938.43|1938.06|3663
1691380800000|2023-08-07 04:00:00|1939.65|1939.15|1939.03|1938.73|1939.84|1939.37|1937.64|1937.34|3615
1691384400000|2023-08-07 05:00:00|1939.02|1938.72|1936.89|1936.39|1939.22|1938.86|1936.34|1936.01|4613
1691388000000|2023-08-07 06:00:00|1936.94|1936.44|1937.37|1937.07|1938.35|1938.05|1935.67|1935.32|6655
1691391600000|2023-08-07 07:00:00|1937.36|1937.06|1937.01|1936.71|1938.42|1938.04|1935.65|1935.31|6616
1691395200000|2023-08-07 08:00:00|1937|1936.7|1936.41|1936.11|1937.14|1936.71|1934.68|1934.27|5326
1691398800000|2023-08-07 09:00:00|1936.42|1936.12|1934.49|1934.19|1937.84|1937.51|1934.42|1934.12|4959
1691402400000|2023-08-07 10:00:00|1934.48|1934.18|1935.45|1935.15|1935.88|1935.58|1933.58|1933.28|5423
1691406000000|2023-08-07 11:00:00|1935.47|1935.17|1936.5|1936|1936.61|1936.3|1934|1933.67|4831
1691409600000|2023-08-07 12:00:00|1936.41|1936.11|1938.26|1937.96|1938.47|1938.17|1933.83|1933.46|7731
1691413200000|2023-08-07 13:00:00|1938.25|1937.95|1933.86|1933.56|1941.9|1941.6|1933.81|1933.51|11230
1691416800000|2023-08-07 14:00:00|1933.9|1933.6|1934.33|1934.03|1937.11|1936.81|1931.67|1931.37|10165
1691420400000|2023-08-07 15:00:00|1934.09|1933.79|1932.72|1932.42|1935.56|1935.26|1932.1|1931.68|7159
1691424000000|2023-08-07 16:00:00|1932.7|1932.4|1934.63|1934.33|1935.25|1934.93|1932.33|1932.03|5102
1691427600000|2023-08-07 17:00:00|1934.62|1934.32|1936.25|1935.95|1937.31|1936.9|1934.35|1934.02|3884
1691431200000|2023-08-07 18:00:00|1936.24|1935.94|1937.19|1936.89|1937.33|1937.03|1935.83|1935.53|3959
1691434800000|2023-08-07 19:00:00|1937.2|1936.9|1936.91|1936.61|1937.92|1937.57|1936.35|1935.98|3219
1691438400000|2023-08-07 20:00:00|1936.86|1936.56|1936.88|1936.38|1937.02|1936.61|1935.92|1935.57|1604
1691445600000|2023-08-07 22:00:00|1936.48|1935.98|1936.31|1936.01|1937.7|1937.28|1935.87|1935.47|2313
1691449200000|2023-08-07 23:00:00|1936.42|1935.92|1937.09|1936.59|1938.38|1938|1936.38|1935.92|2812
1691452800000|2023-08-08 00:00:00|1937.13|1936.63|1935.92|1935.62|1937.66|1937.26|1935.38|1934.98|4114
1691456400000|2023-08-08 01:00:00|1935.93|1935.63|1931.83|1931.53|1935.94|1935.64|1931.76|1931.4|7766
1691460000000|2023-08-08 02:00:00|1931.82|1931.52|1935.23|1934.73|1935.42|1935.12|1931.36|1930.97|6285
1691463600000|2023-08-08 03:00:00|1935.24|1934.74|1933.33|1933.03|1935.55|1935.19|1933.14|1932.74|3741
1691467200000|2023-08-08 04:00:00|1933.37|1933.07|1934.69|1934.39|1934.92|1934.62|1932.73|1932.41|3051
1691470800000|2023-08-08 05:00:00|1934.68|1934.38|1934.3|1933.8|1935.16|1934.78|1932.8|1932.41|4767
1691474400000|2023-08-08 06:00:00|1934.43|1933.93|1933.34|1933.04|1935.09|1934.73|1932.85|1932.38|6684
1691478000000|2023-08-08 07:00:00|1933.35|1933.05|1930.65|1930.35|1934.59|1934.23|1930.43|1930.06|7670
1691481600000|2023-08-08 08:00:00|1930.81|1930.51|1935.32|1935.02|1935.43|1935.05|1930.76|1930.44|7018
1691485200000|2023-08-08 09:00:00|1935.33|1935.03|1935.15|1934.85|1935.92|1935.57|1933.01|1932.61|6457
1691488800000|2023-08-08 10:00:00|1935.21|1934.91|1930.94|1930.64|1935.64|1935.33|1930.62|1930.32|5771
1691492400000|2023-08-08 11:00:00|1930.93|1930.63|1929.06|1928.76|1933.58|1933.13|1928.34|1928.04|7893
1691496000000|2023-08-08 12:00:00|1929.13|1928.83|1925.59|1925.29|1930.23|1929.88|1924.01|1923.64|12767
1691499600000|2023-08-08 13:00:00|1925.5|1925.2|1926.62|1926.32|1929.25|1928.95|1922.96|1922.66|13302
1691503200000|2023-08-08 14:00:00|1926.6|1926.3|1927.33|1927.03|1932.28|1931.98|1925.07|1924.76|11476
1691506800000|2023-08-08 15:00:00|1927.51|1927.21|1926.03|1925.73|1928.31|1927.97|1925.37|1925.07|8022
1691510400000|2023-08-08 16:00:00|1926.01|1925.71|1925.56|1925.26|1928.65|1928.35|1924.89|1924.59|5220
1691514000000|2023-08-08 17:00:00|1925.57|1925.27|1925.79|1925.49|1926.67|1926.31|1923.83|1923.53|5639
1691517600000|2023-08-08 18:00:00|1925.78|1925.48|1925.53|1925.23|1926.45|1926.15|1924.57|1924.27|4320
1691521200000|2023-08-08 19:00:00|1925.46|1925.16|1925.1|1924.8|1926.95|1926.58|1924.85|1924.49|3568
1691524800000|2023-08-08 20:00:00|1925.05|1924.75|1925.58|1925.08|1925.63|1925.28|1924.74|1924.36|1896
1691532000000|2023-08-08 22:00:00|1925.47|1924.97|1925.23|1924.93|1925.85|1925.47|1924.79|1924.41|1364
1691535600000|2023-08-08 23:00:00|1925.22|1924.92|1925.88|1925.38|1926.01|1925.62|1925.04|1924.64|1372
1691539200000|2023-08-09 00:00:00|1925.91|1925.41|1925.26|1924.96|1926.81|1926.43|1924.98|1924.64|2697
1691542800000|2023-08-09 01:00:00|1925.28|1924.98|1927.89|1927.59|1929.4|1929.08|1924.46|1924.06|6513
1691546400000|2023-08-09 02:00:00|1927.88|1927.58|1929.96|1929.46|1930.98|1930.57|1927.67|1927.27|5382
1691550000000|2023-08-09 03:00:00|1929.97|1929.47|1930.35|1930.05|1931.15|1930.74|1928.7|1928.4|4623
1691553600000|2023-08-09 04:00:00|1930.42|1929.92|1930.68|1930.18|1931.37|1930.94|1929.83|1929.35|3272
1691557200000|2023-08-09 05:00:00|1930.57|1930.27|1931.39|1931.09|1932.36|1932.06|1930.35|1929.95|4359
1691560800000|2023-08-09 06:00:00|1931.4|1931.1|1930.33|1930.03|1932.54|1932.23|1928.79|1928.44|5510
1691564400000|2023-08-09 07:00:00|1930.31|1930.01|1930.77|1930.47|1931.53|1931.23|1929.67|1929.25|5600
1691568000000|2023-08-09 08:00:00|1930.78|1930.48|1928.22|1927.92|1931.02|1930.72|1927.63|1927.27|5234
1691571600000|2023-08-09 09:00:00|1928.26|1927.96|1926.41|1926.11|1928.54|1928.24|1926.06|1925.73|4590
1691575200000|2023-08-09 10:00:00|1926.4|1926.1|1925.54|1925.04|1926.86|1926.46|1924.84|1924.5|4670
1691578800000|2023-08-09 11:00:00|1925.42|1925.12|1924.71|1924.41|1926.52|1926.14|1923.48|1923.18|5172
1691582400000|2023-08-09 12:00:00|1924.7|1924.4|1925.08|1924.78|1926.6|1926.28|1922.34|1922.03|9424
1691586000000|2023-08-09 13:00:00|1925.07|1924.77|1923.03|1922.73|1926.33|1925.93|1921.72|1921.34|10293
1691589600000|2023-08-09 14:00:00|1923.04|1922.74|1917.56|1917.26|1927.82|1927.46|1916.32|1915.88|12795
1691593200000|2023-08-09 15:00:00|1917.54|1917.24|1916.92|1916.62|1918.87|1918.55|1915.84|1915.49|9124
1691596800000|2023-08-09 16:00:00|1916.93|1916.63|1916.51|1916.21|1918.37|1918.07|1915.86|1915.56|5952
1691600400000|2023-08-09 17:00:00|1916.49|1916.19|1916.57|1916.27|1918.28|1917.9|1916.19|1915.84|5426
1691604000000|2023-08-09 18:00:00|1916.58|1916.28|1916.34|1916.04|1916.73|1916.4|1915.64|1915.27|3955
1691607600000|2023-08-09 19:00:00|1916.35|1916.05|1915.73|1915.43|1917.21|1916.82|1915.73|1915.39|3187
1691611200000|2023-08-09 20:00:00|1915.72|1915.42|1914.48|1913.98|1916.01|1915.65|1914.27|1913.91|2232
1691618400000|2023-08-09 22:00:00|1915.24|1914.74|1916.57|1916.27|1916.85|1916.45|1914.62|1914.32|2194
1691622000000|2023-08-09 23:00:00|1916.58|1916.28|1917|1916.5|1917.29|1916.89|1916.48|1916.09|1459
1691625600000|2023-08-10 00:00:00|1916.97|1916.67|1917.23|1916.93|1917.73|1917.33|1915.88|1915.49|3366
1691629200000|2023-08-10 01:00:00|1917.32|1916.82|1918.2|1917.9|1919.25|1918.92|1915.52|1915.19|6216
1691632800000|2023-08-10 02:00:00|1918.19|1917.89|1917.25|1916.95|1919.42|1919.11|1917.22|1916.82|4230
1691636400000|2023-08-10 03:00:00|1917.26|1916.96|1918.89|1918.59|1919.41|1919.02|1917.14|1916.76|3100
1691640000000|2023-08-10 04:00:00|1918.9|1918.6|1916.96|1916.66|1919.19|1918.76|1916.54|1916.17|2321
1691643600000|2023-08-10 05:00:00|1916.97|1916.67|1918.71|1918.41|1919.47|1919|1916.01|1915.67|3990
1691647200000|2023-08-10 06:00:00|1918.7|1918.4|1918.23|1917.93|1919.34|1918.98|1915.75|1915.36|5513
1691650800000|2023-08-10 07:00:00|1918.34|1917.84|1919.53|1919.23|1920.95|1920.52|1917.53|1917.23|6104
1691654400000|2023-08-10 08:00:00|1919.54|1919.24|1919.6|1919.3|1921.61|1921.21|1918.86|1918.53|5650
1691658000000|2023-08-10 09:00:00|1919.59|1919.29|1921.11|1920.81|1921.9|1921.5|1919.37|1918.99|4370
1691661600000|2023-08-10 10:00:00|1921.12|1920.82|1922|1921.7|1922.62|1922.32|1920.08|1919.64|4142
1691665200000|2023-08-10 11:00:00|1921.99|1921.69|1922.09|1921.79|1922.99|1922.6|1921.05|1920.73|4779
1691668800000|2023-08-10 12:00:00|1922.08|1921.78|1926.47|1926.17|1930.44|1929.96|1921.41|1921.03|15401
1691672400000|2023-08-10 13:00:00|1926.52|1926.02|1922.99|1922.69|1927.4|1927.1|1919.04|1918.74|16390
1691676000000|2023-08-10 14:00:00|1922.96|1922.66|1915.2|1914.9|1923.12|1922.81|1913.69|1913.39|13689
1691679600000|2023-08-10 15:00:00|1915.24|1914.94|1920.19|1919.89|1920.55|1920.25|1913.1|1912.8|10584
1691683200000|2023-08-10 16:00:00|1920.17|1919.87|1920.77|1920.47|1921.93|1921.63|1919.68|1919.38|6472
1691686800000|2023-08-10 17:00:00|1920.76|1920.46|1913.86|1913.56|1921.19|1920.89|1913.66|1913.36|9009
1691690400000|2023-08-10 18:00:00|1913.84|1913.54|1915.16|1914.86|1915.32|1915.02|1913.04|1912.72|6974
1691694000000|2023-08-10 19:00:00|1915.17|1914.87|1913.54|1913.24|1915.36|1915.06|1913.26|1912.96|4452
1691697600000|2023-08-10 20:00:00|1913.56|1913.26|1912.51|1912.01|1913.96|1913.59|1912.37|1911.92|2446
1691704800000|2023-08-10 22:00:00|1913.04|1912.54|1913.13|1912.63|1913.74|1913.37|1912.28|1911.87|2093
1691708400000|2023-08-10 23:00:00|1913.1|1912.6|1912.58|1912.28|1913.1|1912.65|1911.07|1910.67|2113
1691712000000|2023-08-11 00:00:00|1912.61|1912.31|1914.9|1914.6|1915.47|1915.1|1912.11|1911.72|2922
1691715600000|2023-08-11 01:00:00|1914.83|1914.53|1915.87|1915.37|1915.99|1915.6|1914.5|1914.12|5216
1691719200000|2023-08-11 02:00:00|1915.88|1915.38|1915.09|1914.59|1916.2|1915.9|1914.38|1914|3507
1691722800000|2023-08-11 03:00:00|1915.1|1914.6|1914.93|1914.43|1915.89|1915.52|1913.36|1912.98|3631
1691726400000|2023-08-11 04:00:00|1914.85|1914.55|1913.67|1913.37|1915.11|1914.72|1912.81|1912.41|2572
1691730000000|2023-08-11 05:00:00|1913.72|1913.42|1916.05|1915.55|1916.25|1915.81|1912.95|1912.55|4513
1691733600000|2023-08-11 06:00:00|1916.06|1915.56|1916.57|1916.07|1917.85|1917.5|1915.58|1915.18|5990
1691737200000|2023-08-11 07:00:00|1916.49|1916.19|1918.1|1917.8|1918.34|1917.96|1915.97|1915.65|6212
1691740800000|2023-08-11 08:00:00|1918.09|1917.79|1919.17|1918.87|1919.63|1919.3|1916.33|1916.01|5328
1691744400000|2023-08-11 09:00:00|1919.18|1918.88|1918.18|1917.88|1920.04|1919.74|1917.27|1916.97|4642
1691748000000|2023-08-11 10:00:00|1918.17|1917.87|1918.17|1917.87|1918.7|1918.31|1917.34|1916.99|3514
1691751600000|2023-08-11 11:00:00|1918.16|1917.86|1919.32|1918.82|1919.42|1919|1917.62|1917.29|3872
1691755200000|2023-08-11 12:00:00|1919.3|1918.8|1916.28|1915.98|1921.24|1920.84|1913.33|1913.03|11692
1691758800000|2023-08-11 13:00:00|1916.29|1915.99|1916.44|1915.94|1917.98|1917.68|1913.11|1912.81|13132
1691762400000|2023-08-11 14:00:00|1916.46|1915.96|1918.84|1918.54|1921.18|1920.68|1915.76|1915.26|13939
1691766000000|2023-08-11 15:00:00|1918.82|1918.52|1914.23|1913.93|1919.81|1919.51|1913.16|1912.78|8795
1691769600000|2023-08-11 16:00:00|1914.21|1913.91|1914.54|1914.24|1915.53|1915.21|1913.75|1913.45|5048
1691773200000|2023-08-11 17:00:00|1914.53|1914.23|1913.44|1913.14|1915.7|1915.4|1913.31|1912.91|4109
1691776800000|2023-08-11 18:00:00|1913.45|1913.15|1913.6|1913.3|1914.1|1913.75|1912.71|1912.32|3432
1691780400000|2023-08-11 19:00:00|1913.59|1913.29|1913.8|1913.5|1914.06|1913.66|1912.4|1912.07|2988
1691784000000|2023-08-11 20:00:00|1913.78|1913.48|1914.06|1913.56|1914.41|1913.92|1912.99|1912.69|3249
1691964000000|2023-08-13 22:00:00|1914.1|1913.6|1913.87|1913.57|1915.53|1915.13|1913.61|1912.95|2017
1691967600000|2023-08-13 23:00:00|1913.89|1913.59|1913.86|1913.56|1914.6|1914.3|1912.57|1912.17|2198
1691971200000|2023-08-14 00:00:00|1913.87|1913.57|1911.23|1910.93|1914|1913.7|1910.89|1910.51|3885
1691974800000|2023-08-14 01:00:00|1911.25|1910.95|1911.78|1911.48|1913.31|1912.98|1910.31|1910.01|6619
1691978400000|2023-08-14 02:00:00|1911.68|1911.38|1912.28|1911.98|1912.96|1912.62|1910.82|1910.51|4683
1691982000000|2023-08-14 03:00:00|1912.36|1911.86|1912.96|1912.66|1913.93|1913.55|1911.79|1911.4|3429
1691985600000|2023-08-14 04:00:00|1912.95|1912.65|1912.59|1912.29|1913.41|1913.06|1912.02|1911.72|2208
1691989200000|2023-08-14 05:00:00|1912.6|1912.3|1913.14|1912.84|1914.89|1914.54|1912.14|1911.79|3805
1691992800000|2023-08-14 06:00:00|1913.13|1912.83|1912.34|1912.04|1914.36|1913.95|1911.76|1911.37|4323
1691996400000|2023-08-14 07:00:00|1912.24|1911.94|1914.67|1914.37|1916.26|1915.96|1910.79|1910.47|7939
1692000000000|2023-08-14 08:00:00|1914.75|1914.45|1914.47|1914.17|1916.42|1916.12|1914.09|1913.79|5413
1692003600000|2023-08-14 09:00:00|1914.5|1914.2|1914.21|1913.91|1914.65|1914.32|1912.43|1912.03|4228
1692007200000|2023-08-14 10:00:00|1914.22|1913.92|1914.54|1914.24|1915.17|1914.87|1913.42|1912.96|3388
1692010800000|2023-08-14 11:00:00|1914.55|1914.25|1914.17|1913.87|1915.25|1914.93|1913.57|1913.25|3836
1692014400000|2023-08-14 12:00:00|1914.18|1913.88|1910.56|1910.26|1914.22|1913.92|1906.16|1905.86|11510
1692018000000|2023-08-14 13:00:00|1910.57|1910.27|1904.41|1904.11|1911.16|1910.86|1902.91|1902.5|11347
1692021600000|2023-08-14 14:00:00|1904.4|1904.1|1908.73|1908.43|1911.8|1911.5|1903.44|1903.14|11342
1692025200000|2023-08-14 15:00:00|1908.74|1908.44|1910.87|1910.57|1911.5|1911.2|1908.45|1908.15|7729
1692028800000|2023-08-14 16:00:00|1910.86|1910.56|1912.08|1911.78|1913.41|1913.11|1910.86|1910.52|5658
1692032400000|2023-08-14 17:00:00|1912.07|1911.77|1910.48|1910.18|1913.44|1913.06|1910.4|1910.1|4168
1692036000000|2023-08-14 18:00:00|1910.49|1910.19|1908.28|1907.98|1910.79|1910.49|1907.99|1907.69|3669
1692039600000|2023-08-14 19:00:00|1908.3|1908|1907.81|1907.51|1908.49|1908.18|1907.45|1907.15|3703
1692043200000|2023-08-14 20:00:00|1907.75|1907.45|1907.42|1906.92|1908.19|1907.81|1907.23|1906.88|1641
1692050400000|2023-08-14 22:00:00|1907.54|1907.04|1907.76|1907.46|1908.08|1907.72|1907.41|1906.98|1006
1692054000000|2023-08-14 23:00:00|1907.85|1907.35|1907.83|1907.53|1908.43|1908.04|1905.29|1904.88|2428
1692057600000|2023-08-15 00:00:00|1907.81|1907.51|1907.36|1907.06|1907.96|1907.64|1905.14|1904.79|3184
1692061200000|2023-08-15 01:00:00|1907.37|1907.07|1906.29|1905.99|1908.45|1908.13|1903.93|1903.57|8181
1692064800000|2023-08-15 02:00:00|1906.28|1905.98|1906.35|1906.05|1907.21|1906.81|1904.91|1904.57|5818
1692068400000|2023-08-15 03:00:00|1906.32|1906.02|1907.39|1907.09|1907.89|1907.59|1905.78|1905.37|3107
1692072000000|2023-08-15 04:00:00|1907.38|1907.08|1906.9|1906.4|1907.59|1907.29|1906.68|1906.31|1718
1692075600000|2023-08-15 05:00:00|1906.79|1906.49|1905.44|1905.14|1907.82|1907.41|1904.39|1903.99|4836
1692079200000|2023-08-15 06:00:00|1905.45|1905.15|1905.24|1904.94|1907.41|1907.05|1904.11|1903.81|7156
1692082800000|2023-08-15 07:00:00|1905.37|1904.87|1905.18|1904.88|1905.78|1905.43|1903.72|1903.42|7053
1692086400000|2023-08-15 08:00:00|1905.19|1904.89|1904.43|1904.13|1905.47|1905.1|1903.28|1902.98|6968
1692090000000|2023-08-15 09:00:00|1904.45|1904.15|1904.64|1904.34|1905.31|1904.91|1903.14|1902.84|5716
1692093600000|2023-08-15 10:00:00|1904.66|1904.36|1904.13|1903.83|1905.09|1904.79|1902.81|1902.43|5633
1692097200000|2023-08-15 11:00:00|1904.01|1903.71|1904.57|1904.07|1904.6|1904.22|1902.18|1901.78|5439
1692100800000|2023-08-15 12:00:00|1904.48|1904.18|1903.66|1903.36|1906.07|1905.77|1896.49|1896.18|13645
1692104400000|2023-08-15 13:00:00|1903.71|1903.41|1904.01|1903.71|1907.75|1907.38|1900.3|1899.97|15663
1692108000000|2023-08-15 14:00:00|1904|1903.7|1910.19|1909.89|1911.84|1911.53|1902.88|1902.58|14304
1692111600000|2023-08-15 15:00:00|1910.28|1909.98|1907.08|1906.78|1911.42|1911.12|1906.76|1906.46|10484
1692115200000|2023-08-15 16:00:00|1907.07|1906.77|1903.81|1903.51|1907.63|1907.33|1903.71|1903.29|5972
1692118800000|2023-08-15 17:00:00|1903.86|1903.56|1904.65|1904.35|1905.79|1905.46|1903.49|1903.19|6570
1692122400000|2023-08-15 18:00:00|1904.69|1904.39|1902.84|1902.54|1905.57|1905.22|1902.74|1902.44|4956
1692126000000|2023-08-15 19:00:00|1902.83|1902.53|1902.91|1902.61|1904.03|1903.73|1902.64|1902.27|5639
1692129600000|2023-08-15 20:00:00|1903.01|1902.71|1902.16|1901.66|1903.88|1903.5|1901.53|1901.21|2804
1692136800000|2023-08-15 22:00:00|1902.21|1901.71|1901.81|1901.31|1902.8|1902.45|1901.34|1900.98|1953
1692140400000|2023-08-15 23:00:00|1901.74|1901.44|1901.67|1901.37|1902.47|1902.17|1900.55|1900.15|2276
1692144000000|2023-08-16 00:00:00|1901.8|1901.3|1902.42|1902.12|1902.75|1902.36|1901.19|1900.81|3061
1692147600000|2023-08-16 01:00:00|1902.41|1902.11|1902.98|1902.68|1904.42|1904.07|1900.71|1900.34|6705
1692151200000|2023-08-16 02:00:00|1902.94|1902.64|1904.01|1903.71|1905.06|1904.69|1902.74|1902.37|4694
1692154800000|2023-08-16 03:00:00|1904.02|1903.72|1904.32|1904.02|1905.53|1905.19|1903.89|1903.51|3148
1692158400000|2023-08-16 04:00:00|1904.31|1904.01|1904.18|1903.88|1904.89|1904.51|1902.97|1902.67|1809
1692162000000|2023-08-16 05:00:00|1904.19|1903.89|1905.36|1905.06|1905.7|1905.4|1903.67|1903.37|3665
1692165600000|2023-08-16 06:00:00|1905.35|1905.05|1905.73|1905.43|1906.76|1906.46|1904.9|1904.6|5968
1692169200000|2023-08-16 07:00:00|1905.7|1905.4|1904.76|1904.46|1905.91|1905.61|1903.02|1902.72|5722
1692172800000|2023-08-16 08:00:00|1904.77|1904.47|1905.61|1905.31|1905.95|1905.65|1903.69|1903.39|4781
1692176400000|2023-08-16 09:00:00|1905.59|1905.29|1906.27|1905.97|1907.5|1907.11|1905.46|1905.16|4372
1692180000000|2023-08-16 10:00:00|1906.28|1905.98|1906.3|1906|1907.03|1906.73|1905.89|1905.59|4260
1692183600000|2023-08-16 11:00:00|1906.24|1905.94|1903.29|1902.99|1906.9|1906.6|1903.29|1902.99|4148
1692187200000|2023-08-16 12:00:00|1903.3|1903|1900.97|1900.67|1904.39|1904.09|1900.26|1899.96|8915
1692190800000|2023-08-16 13:00:00|1900.95|1900.65|1904.41|1904.11|1906.67|1906.37|1899.56|1899.26|11887
1692194400000|2023-08-16 14:00:00|1904.35|1904.05|1904.86|1904.56|1906.21|1905.91|1903.41|1903.11|9652
1692198000000|2023-08-16 15:00:00|1904.85|1904.55|1902.15|1901.85|1905.01|1904.71|1901.57|1901.27|7136
1692201600000|2023-08-16 16:00:00|1902.13|1901.83|1899.63|1899.33|1902.8|1902.5|1899.07|1898.77|5787
1692205200000|2023-08-16 17:00:00|1899.65|1899.35|1898.79|1898.29|1899.86|1899.49|1897.15|1896.85|5651
1692208800000|2023-08-16 18:00:00|1898.8|1898.3|1895.2|1894.9|1899.88|1899.58|1894.79|1894.49|9625
1692212400000|2023-08-16 19:00:00|1895.18|1894.88|1892.41|1892.11|1895.71|1895.41|1892.03|1891.73|7299
1692216000000|2023-08-16 20:00:00|1892.49|1892.19|1891.92|1891.42|1894|1893.61|1891.81|1891.31|3013
1692223200000|2023-08-16 22:00:00|1892.33|1891.83|1894.56|1894.26|1895.3|1894.86|1892.31|1891.81|2403
1692226800000|2023-08-16 23:00:00|1894.57|1894.27|1893.65|1893.15|1894.69|1894.29|1892.44|1892.06|4369
1692230400000|2023-08-17 00:00:00|1893.54|1893.24|1893.14|1892.64|1893.63|1893.27|1891.26|1890.9|4451
1692234000000|2023-08-17 01:00:00|1893.16|1892.66|1892.91|1892.61|1893.31|1892.95|1889.82|1889.5|8119
1692237600000|2023-08-17 02:00:00|1892.81|1892.51|1893.95|1893.65|1894.04|1893.72|1892.4|1892|5474
1692241200000|2023-08-17 03:00:00|1893.96|1893.66|1892.96|1892.66|1894.19|1893.86|1892.59|1892.28|3884
1692244800000|2023-08-17 04:00:00|1892.95|1892.65|1893.98|1893.68|1894.14|1893.84|1892.47|1892.15|2268
1692248400000|2023-08-17 05:00:00|1893.95|1893.65|1893.64|1893.34|1894.15|1893.85|1892.29|1891.99|3718
1692252000000|2023-08-17 06:00:00|1893.62|1893.32|1897.55|1897.25|1897.63|1897.29|1892.89|1892.59|6689
1692255600000|2023-08-17 07:00:00|1897.53|1897.23|1896.65|1896.35|1897.86|1897.5|1895.57|1895.21|6382
1692259200000|2023-08-17 08:00:00|1896.68|1896.38|1894.2|1893.9|1896.71|1896.41|1894|1893.7|4869
1692262800000|2023-08-17 09:00:00|1894.19|1893.89|1895.42|1895.12|1895.53|1895.23|1893.84|1893.51|4805
1692266400000|2023-08-17 10:00:00|1895.43|1895.13|1898.15|1897.85|1899.47|1899.17|1895.36|1895.02|7080
1692270000000|2023-08-17 11:00:00|1898.16|1897.86|1899.04|1898.74|1899.88|1899.49|1897.13|1896.83|6765
1692273600000|2023-08-17 12:00:00|1899.06|1898.76|1899.71|1899.41|1902.73|1902.42|1897.26|1896.76|12717
1692277200000|2023-08-17 13:00:00|1899.63|1899.33|1896.28|1895.78|1903.69|1903.39|1895.96|1895.66|14102
1692280800000|2023-08-17 14:00:00|1896.07|1895.77|1895.6|1895.3|1897.86|1897.56|1894.04|1893.74|11479
1692284400000|2023-08-17 15:00:00|1895.59|1895.29|1889.69|1889.39|1896.62|1896.3|1889.36|1889.06|8764
1692288000000|2023-08-17 16:00:00|1889.68|1889.38|1888.58|1888.28|1891.43|1891.13|1888.02|1887.72|6726
1692291600000|2023-08-17 17:00:00|1888.59|1888.29|1886.37|1886.07|1888.7|1888.4|1885.22|1884.82|5977
1692295200000|2023-08-17 18:00:00|1886.38|1886.08|1886.85|1886.55|1887.24|1886.91|1885.28|1884.98|5005
1692298800000|2023-08-17 19:00:00|1886.79|1886.49|1889.29|1888.99|1890.42|1890.03|1886.79|1886.49|6089
1692302400000|2023-08-17 20:00:00|1889.18|1888.88|1889.63|1889.13|1889.84|1889.54|1888.6|1888.24|2111
1692309600000|2023-08-17 22:00:00|1889.58|1889.08|1890.05|1889.75|1890.48|1890.11|1889.22|1888.89|1852
1692313200000|2023-08-17 23:00:00|1890.15|1889.85|1891.48|1891.18|1891.95|1891.59|1889.42|1889.08|2101
1692316800000|2023-08-18 00:00:00|1891.61|1891.11|1893.52|1893.22|1894.1|1893.8|1890.91|1890.61|3274
1692320400000|2023-08-18 01:00:00|1893.54|1893.24|1893.81|1893.51|1895.39|1895.09|1892.67|1892.37|6875
1692324000000|2023-08-18 02:00:00|1893.73|1893.43|1893.42|1893.12|1895.07|1894.77|1893.05|1892.75|4541
1692327600000|2023-08-18 03:00:00|1893.38|1893.08|1892.92|1892.62|1893.94|1893.55|1891.85|1891.55|3866
1692331200000|2023-08-18 04:00:00|1892.93|1892.63|1892.38|1892.08|1893.6|1893.3|1891.34|1890.99|2363
1692334800000|2023-08-18 05:00:00|1892.39|1892.09|1893.86|1893.56|1894.31|1894.01|1891.89|1891.59|3509
1692338400000|2023-08-18 06:00:00|1893.87|1893.57|1892.35|1892.05|1894.12|1893.82|1892.02|1891.72|6572
1692342000000|2023-08-18 07:00:00|1892.34|1892.04|1892.78|1892.48|1894.21|1893.91|1892.11|1891.81|6311
1692345600000|2023-08-18 08:00:00|1892.77|1892.47|1892.25|1891.95|1893.73|1893.43|1891.59|1891.29|5390
1692349200000|2023-08-18 09:00:00|1892.24|1891.94|1892.98|1892.68|1893.07|1892.77|1891.58|1891.28|3701
1692352800000|2023-08-18 10:00:00|1892.97|1892.67|1894.43|1894.13|1895.75|1895.45|1892.95|1892.65|4236
1692356400000|2023-08-18 11:00:00|1894.47|1894.17|1893.97|1893.67|1895.26|1894.96|1893.44|1893.14|4084
1692360000000|2023-08-18 12:00:00|1893.98|1893.68|1890.45|1890.15|1895.05|1894.75|1888.87|1888.53|9041
1692363600000|2023-08-18 13:00:00|1890.46|1890.16|1894.07|1893.77|1897.05|1896.75|1889.56|1889.22|12022
1692367200000|2023-08-18 14:00:00|1894.05|1893.75|1893.83|1893.53|1895.07|1894.77|1891.8|1891.5|9622
1692370800000|2023-08-18 15:00:00|1893.82|1893.52|1891.47|1891.17|1893.87|1893.57|1890.66|1890.36|6395
1692374400000|2023-08-18 16:00:00|1891.46|1891.16|1889.76|1889.46|1892.17|1891.87|1888.88|1888.58|4635
1692378000000|2023-08-18 17:00:00|1889.75|1889.45|1889.16|1888.86|1890.59|1890.29|1886.96|1886.66|5265
1692381600000|2023-08-18 18:00:00|1889.17|1888.87|1888.67|1888.37|1889.54|1889.21|1887.81|1887.51|3538
1692385200000|2023-08-18 19:00:00|1888.68|1888.38|1889.49|1889.19|1890.04|1889.74|1887.78|1887.48|4022
1692388800000|2023-08-18 20:00:00|1889.37|1889.07|1889.65|1889.15|1890.29|1889.79|1888.54|1888.09|2506
1692568800000|2023-08-20 22:00:00|1890.61|1890.11|1890.65|1890.15|1891.2|1890.8|1889.5|1889.13|2115
1692572400000|2023-08-20 23:00:00|1890.59|1890.09|1890.21|1889.91|1890.59|1890.14|1889.03|1888.61|2500
1692576000000|2023-08-21 00:00:00|1890.2|1889.9|1890.16|1889.86|1891.47|1891.07|1890.07|1889.68|3570
1692579600000|2023-08-21 01:00:00|1890.17|1889.87|1885.68|1885.38|1890.32|1889.94|1885.21|1884.91|8300
1692583200000|2023-08-21 02:00:00|1885.66|1885.36|1893.17|1892.67|1893.36|1892.98|1885.03|1884.73|7426
1692586800000|2023-08-21 03:00:00|1893.16|1892.66|1892|1891.5|1893.94|1893.62|1890.84|1890.48|4640
1692590400000|2023-08-21 04:00:00|1891.87|1891.57|1892.72|1892.42|1894.05|1893.68|1891.67|1891.32|3213
1692594000000|2023-08-21 05:00:00|1892.73|1892.43|1888.25|1887.95|1894.4|1894.02|1888.07|1887.67|6185
1692597600000|2023-08-21 06:00:00|1888.27|1887.97|1889.1|1888.8|1889.84|1889.47|1887.61|1887.26|6163
1692601200000|2023-08-21 07:00:00|1889.09|1888.79|1888.38|1888.08|1890.7|1890.35|1888.19|1887.89|7033
1692604800000|2023-08-21 08:00:00|1888.37|1888.07|1888.85|1888.55|1889.61|1889.31|1887.76|1887.46|5744
1692608400000|2023-08-21 09:00:00|1888.86|1888.56|1889.7|1889.4|1891.14|1890.78|1888.51|1888.21|5515
1692612000000|2023-08-21 10:00:00|1889.71|1889.41|1888.9|1888.6|1889.82|1889.52|1887|1886.65|5744
1692615600000|2023-08-21 11:00:00|1888.91|1888.61|1893.26|1892.96|1893.37|1893.02|1888.11|1887.81|6458
1692619200000|2023-08-21 12:00:00|1893.24|1892.94|1897.4|1897.1|1897.89|1897.55|1892.99|1892.69|12234
1692622800000|2023-08-21 13:00:00|1897.49|1897.19|1890.25|1889.95|1898.98|1898.68|1888.78|1888.48|14033
1692626400000|2023-08-21 14:00:00|1890.24|1889.94|1887.06|1886.76|1891.47|1891.17|1885.46|1885.16|12346
1692630000000|2023-08-21 15:00:00|1887.05|1886.75|1889.41|1889.11|1890.06|1889.69|1886.09|1885.74|7604
1692633600000|2023-08-21 16:00:00|1889.42|1889.12|1892.81|1892.51|1893.43|1893.13|1889.3|1888.91|5809
1692637200000|2023-08-21 17:00:00|1892.87|1892.57|1894.72|1894.22|1895.66|1895.32|1892.76|1892.4|6197
1692640800000|2023-08-21 18:00:00|1894.6|1894.3|1894.78|1894.48|1895.3|1894.96|1894.06|1893.66|5343
1692644400000|2023-08-21 19:00:00|1894.79|1894.49|1894.51|1894.21|1895.46|1895.08|1894.41|1894.07|3610
1692648000000|2023-08-21 20:00:00|1894.5|1894.2|1895.05|1894.55|1895.24|1894.74|1894.46|1894.06|1748
1692655200000|2023-08-21 22:00:00|1894.72|1894.22|1895.25|1894.95|1895.58|1895.08|1894.49|1893.99|1015
1692658800000|2023-08-21 23:00:00|1895.4|1894.9|1894.91|1894.61|1896.36|1895.95|1894.85|1894.43|2242
1692662400000|2023-08-22 00:00:00|1894.89|1894.59|1895.7|1895.4|1896.03|1895.72|1893.97|1893.47|3748
1692666000000|2023-08-22 01:00:00|1895.72|1895.42|1895.42|1894.92|1897.61|1897.21|1894.52|1894.13|6824
1692669600000|2023-08-22 02:00:00|1895.41|1894.91|1894.66|1894.36|1897.65|1897.25|1894.64|1894.24|6434
1692673200000|2023-08-22 03:00:00|1894.65|1894.35|1896.33|1896.03|1897.51|1897.13|1894.41|1894.03|4849
1692676800000|2023-08-22 04:00:00|1896.29|1895.99|1894.31|1893.81|1896.7|1896.29|1894.15|1893.66|2678
1692680400000|2023-08-22 05:00:00|1894.27|1893.77|1895.73|1895.23|1896.77|1896.38|1894.14|1893.73|5148
1692684000000|2023-08-22 06:00:00|1895.64|1895.34|1899.1|1898.8|1900.61|1900.21|1895.36|1894.94|8634
1692687600000|2023-08-22 07:00:00|1899.12|1898.82|1901.82|1901.32|1902.21|1901.84|1898.29|1897.95|7432
1692691200000|2023-08-22 08:00:00|1901.8|1901.5|1900.18|1899.88|1902.47|1902.17|1898.62|1898.32|6830
1692694800000|2023-08-22 09:00:00|1900.17|1899.87|1903|1902.7|1903.94|1903.64|1899.65|1899.24|6308
1692698400000|2023-08-22 10:00:00|1903.01|1902.71|1902.18|1901.88|1904.68|1904.38|1902.12|1901.71|6410
1692702000000|2023-08-22 11:00:00|1902.28|1901.78|1902.46|1901.96|1903.7|1903.32|1901.71|1901.31|5815
1692705600000|2023-08-22 12:00:00|1902.47|1901.97|1897.56|1897.26|1903.71|1903.32|1896.51|1896.09|10441
1692709200000|2023-08-22 13:00:00|1897.6|1897.3|1890.72|1890.22|1897.81|1897.51|1889.33|1888.97|13419
1692712800000|2023-08-22 14:00:00|1890.71|1890.21|1895.36|1895.06|1896.08|1895.77|1890.43|1889.93|11996
1692716400000|2023-08-22 15:00:00|1895.37|1895.07|1898.04|1897.74|1899.44|1899.03|1895.28|1894.9|8774
1692720000000|2023-08-22 16:00:00|1898.07|1897.77|1897.54|1897.24|1899.2|1898.85|1897|1896.7|5002
1692723600000|2023-08-22 17:00:00|1897.55|1897.25|1897.93|1897.63|1898.62|1898.32|1897.16|1896.8|4629
1692727200000|2023-08-22 18:00:00|1897.95|1897.65|1897.39|1897.09|1898.06|1897.71|1896.59|1896.29|3258
1692730800000|2023-08-22 19:00:00|1897.38|1897.08|1897.82|1897.52|1898|1897.6|1897.05|1896.75|3204
1692734400000|2023-08-22 20:00:00|1897.8|1897.5|1897.65|1897.15|1898.19|1897.79|1897.33|1896.93|1694
1692741600000|2023-08-22 22:00:00|1897.66|1897.16|1898.26|1897.76|1898.56|1898.16|1897.63|1897.13|1015
1692745200000|2023-08-22 23:00:00|1898.27|1897.77|1898.84|1898.34|1898.95|1898.56|1897.93|1897.56|964
1692748800000|2023-08-23 00:00:00|1898.87|1898.37|1899.22|1898.92|1900.6|1900.24|1898.67|1898.27|3733
1692752400000|2023-08-23 01:00:00|1899.23|1898.93|1901.96|1901.46|1902.2|1901.79|1899.01|1898.61|6672
1692756000000|2023-08-23 02:00:00|1901.86|1901.56|1901.34|1900.84|1903.26|1902.96|1900.99|1900.63|5180
1692759600000|2023-08-23 03:00:00|1901.33|1900.83|1901.8|1901.5|1902.39|1901.99|1900.33|1899.97|4200
1692763200000|2023-08-23 04:00:00|1901.82|1901.52|1903.65|1903.15|1903.71|1903.31|1900.95|1900.55|3754
1692766800000|2023-08-23 05:00:00|1903.58|1903.28|1902.93|1902.43|1904.28|1903.88|1902.58|1902.19|5446
1692770400000|2023-08-23 06:00:00|1902.88|1902.38|1903.12|1902.82|1905.06|1904.64|1902.44|1902.09|7151
1692774000000|2023-08-23 07:00:00|1903.13|1902.83|1903.83|1903.53|1904.65|1904.3|1901.95|1901.6|8583
1692777600000|2023-08-23 08:00:00|1903.81|1903.51|1903.97|1903.67|1905.77|1905.4|1903.71|1903.33|7811
1692781200000|2023-08-23 09:00:00|1903.96|1903.66|1902.84|1902.54|1905.48|1905.05|1902.07|1901.67|6537
1692784800000|2023-08-23 10:00:00|1902.86|1902.56|1903.6|1903.1|1904.3|1903.99|1901.47|1901.17|5194
1692788400000|2023-08-23 11:00:00|1903.58|1903.08|1903.49|1903.19|1904.9|1904.51|1903.01|1902.61|5878
1692792000000|2023-08-23 12:00:00|1903.48|1903.18|1903.94|1903.64|1908.85|1908.54|1902.88|1902.55|10703
1692795600000|2023-08-23 13:00:00|1903.95|1903.65|1918.33|1917.83|1919.24|1918.84|1903.19|1902.88|16212
1692799200000|2023-08-23 14:00:00|1918.48|1917.98|1915.85|1915.55|1918.52|1918.22|1914.74|1914.38|14159
1692802800000|2023-08-23 15:00:00|1915.84|1915.54|1918.5|1918.2|1918.57|1918.23|1915.66|1915.36|7888
1692806400000|2023-08-23 16:00:00|1918.52|1918.22|1919.97|1919.67|1920.64|1920.24|1918.44|1918.04|6364
1692810000000|2023-08-23 17:00:00|1919.96|1919.66|1918.29|1917.79|1920.09|1919.77|1917.66|1917.27|5988
1692813600000|2023-08-23 18:00:00|1918.31|1917.81|1916.87|1916.57|1918.45|1918.07|1916.5|1916.12|5029
1692817200000|2023-08-23 19:00:00|1916.89|1916.59|1917.11|1916.61|1917.85|1917.47|1916.73|1916.23|4093
1692820800000|2023-08-23 20:00:00|1917.19|1916.69|1915.53|1915.03|1917.25|1916.84|1914.81|1914.31|2984
1692828000000|2023-08-23 22:00:00|1915.8|1915.3|1917.35|1916.85|1917.96|1917.63|1915.6|1915.1|1921
1692831600000|2023-08-23 23:00:00|1917.36|1916.86|1918.19|1917.69|1918.38|1917.94|1916.55|1916.05|2372
1692835200000|2023-08-24 00:00:00|1918.22|1917.72|1918.93|1918.43|1919.62|1919.23|1917.52|1917.15|3856
1692838800000|2023-08-24 01:00:00|1918.84|1918.54|1918.97|1918.67|1919.37|1919.01|1917.75|1917.36|6098
1692842400000|2023-08-24 02:00:00|1918.98|1918.68|1920.23|1919.73|1921.19|1920.78|1918.95|1918.51|5841
1692846000000|2023-08-24 03:00:00|1920.22|1919.72|1921.25|1920.75|1921.96|1921.55|1919.75|1919.27|4869
1692849600000|2023-08-24 04:00:00|1921.12|1920.82|1921.37|1920.87|1922.53|1922.23|1920.22|1919.85|3905
1692853200000|2023-08-24 05:00:00|1921.36|1920.86|1921.76|1921.46|1922.67|1922.29|1920.51|1920.21|4944
1692856800000|2023-08-24 06:00:00|1921.77|1921.47|1921.96|1921.46|1923.26|1922.85|1920.92|1920.54|8055
1692860400000|2023-08-24 07:00:00|1921.97|1921.47|1919.75|1919.45|1922.52|1922.16|1919.72|1919.33|8322
1692864000000|2023-08-24 08:00:00|1919.74|1919.44|1920.46|1920.16|1922.29|1921.92|1919.71|1919.38|6426
1692867600000|2023-08-24 09:00:00|1920.48|1920.18|1919.79|1919.49|1921.34|1920.89|1919.54|1919.16|5482
1692871200000|2023-08-24 10:00:00|1919.8|1919.5|1919.63|1919.13|1920.95|1920.65|1919.01|1918.68|4848
1692874800000|2023-08-24 11:00:00|1919.62|1919.12|1916.83|1916.53|1919.94|1919.58|1916.64|1916.25|5301
1692878400000|2023-08-24 12:00:00|1916.82|1916.52|1915.38|1915.08|1917|1916.61|1912|1911.59|11482
1692882000000|2023-08-24 13:00:00|1915.4|1915.1|1916.31|1916.01|1917.02|1916.69|1912.12|1911.74|12501
1692885600000|2023-08-24 14:00:00|1916.37|1916.07|1921.61|1921.31|1923.56|1923.26|1916.3|1915.95|13220
1692889200000|2023-08-24 15:00:00|1921.63|1921.33|1921.25|1920.95|1922.47|1922.17|1920.19|1919.89|8271
1692892800000|2023-08-24 16:00:00|1921.24|1920.94|1918.55|1918.25|1921.75|1921.35|1917.58|1917.26|5837
1692896400000|2023-08-24 17:00:00|1918.54|1918.24|1917.36|1917.06|1919.88|1919.52|1916.96|1916.57|4888
1692900000000|2023-08-24 18:00:00|1917.35|1917.05|1917.1|1916.8|1918.28|1917.98|1916.89|1916.59|4445
1692903600000|2023-08-24 19:00:00|1917.12|1916.82|1916.97|1916.67|1918.35|1917.99|1916.96|1916.62|5112
1692907200000|2023-08-24 20:00:00|1917.16|1916.86|1917.13|1916.63|1917.8|1917.43|1916.5|1916.11|2139
1692914400000|2023-08-24 22:00:00|1917.54|1917.04|1917.1|1916.8|1917.58|1917.18|1916.78|1916.38|1177
1692918000000|2023-08-24 23:00:00|1917.09|1916.79|1916.11|1915.81|1917.25|1916.83|1915.88|1915.48|2011
1692921600000|2023-08-25 00:00:00|1916.21|1915.71|1915.83|1915.33|1916.88|1916.49|1915.35|1915|3466
1692925200000|2023-08-25 01:00:00|1915.71|1915.41|1917.18|1916.88|1917.87|1917.48|1914.9|1914.52|5831
1692928800000|2023-08-25 02:00:00|1917.19|1916.89|1915.04|1914.74|1917.47|1917.09|1914.57|1914.15|4888
1692932400000|2023-08-25 03:00:00|1915.08|1914.78|1913.65|1913.35|1915.27|1914.92|1913.38|1912.99|3280
1692936000000|2023-08-25 04:00:00|1913.66|1913.36|1913.96|1913.66|1915.14|1914.84|1913.48|1913.17|3539
1692939600000|2023-08-25 05:00:00|1914.08|1913.58|1914.66|1914.36|1914.97|1914.61|1913.29|1912.91|4424
1692943200000|2023-08-25 06:00:00|1914.67|1914.37|1913.28|1912.98|1915.39|1915.01|1913.01|1912.71|5987
1692946800000|2023-08-25 07:00:00|1913.27|1912.97|1914.48|1913.98|1916.42|1916.04|1913.27|1912.93|6152
1692950400000|2023-08-25 08:00:00|1914.54|1914.04|1915.6|1915.3|1915.68|1915.36|1913.48|1913.17|4679
1692954000000|2023-08-25 09:00:00|1915.56|1915.26|1916.31|1916.01|1918.32|1917.93|1915.4|1915.1|4370
1692957600000|2023-08-25 10:00:00|1916.3|1916|1917.95|1917.65|1918.03|1917.73|1915.92|1915.62|3669
1692961200000|2023-08-25 11:00:00|1917.96|1917.66|1918.53|1918.23|1918.72|1918.35|1916.36|1916.06|4331
1692964800000|2023-08-25 12:00:00|1918.55|1918.25|1917.42|1917.12|1920.5|1920.17|1916.64|1916.33|7516
1692968400000|2023-08-25 13:00:00|1917.43|1917.13|1915.71|1915.21|1917.88|1917.58|1913.56|1913.25|9781
1692972000000|2023-08-25 14:00:00|1915.72|1915.22|1904.84|1904.54|1922.72|1922.22|1903.99|1903.69|20835
1692975600000|2023-08-25 15:00:00|1904.76|1904.46|1908.02|1907.72|1910.94|1910.55|1904.19|1903.89|13183
1692979200000|2023-08-25 16:00:00|1908.13|1907.63|1910.24|1909.94|1910.87|1910.57|1907.83|1907.53|7322
1692982800000|2023-08-25 17:00:00|1910.25|1909.95|1912.54|1912.24|1912.94|1912.64|1910.14|1909.76|6419
1692986400000|2023-08-25 18:00:00|1912.56|1912.26|1913.72|1913.22|1915.05|1914.7|1912.06|1911.67|6026
1692990000000|2023-08-25 19:00:00|1913.64|1913.14|1914.55|1914.25|1914.62|1914.3|1912.34|1911.98|4968
1692993600000|2023-08-25 20:00:00|1914.53|1914.23|1915.01|1914.51|1915.27|1914.77|1913.63|1913.16|2490
1693173600000|2023-08-27 22:00:00|1916.17|1915.67|1915.11|1914.81|1916.4|1915.98|1914.9|1914.4|1605
1693177200000|2023-08-27 23:00:00|1915.21|1914.71|1915.39|1914.89|1916.46|1915.96|1914.52|1914.13|3101
1693180800000|2023-08-28 00:00:00|1915.38|1914.88|1915.96|1915.66|1916.97|1916.57|1914.79|1914.47|3557
1693184400000|2023-08-28 01:00:00|1915.95|1915.65|1915.71|1915.41|1917.67|1917.37|1915.45|1915.08|6975
1693188000000|2023-08-28 02:00:00|1915.72|1915.42|1915.71|1915.41|1916.54|1916.14|1915.31|1914.91|4363
1693191600000|2023-08-28 03:00:00|1915.7|1915.4|1916.53|1916.23|1917.38|1916.89|1915.55|1915.14|2876
1693195200000|2023-08-28 04:00:00|1916.51|1916.21|1915.91|1915.41|1917.05|1916.71|1915.01|1914.52|2689
1693198800000|2023-08-28 05:00:00|1915.9|1915.4|1916.02|1915.52|1917.91|1917.53|1915.41|1915.01|4206
1693202400000|2023-08-28 06:00:00|1916.03|1915.53|1916.25|1915.75|1918.05|1917.69|1915.93|1915.49|4970
1693206000000|2023-08-28 07:00:00|1916.26|1915.76|1914.74|1914.44|1916.68|1916.29|1914.55|1914.17|4342
1693209600000|2023-08-28 08:00:00|1914.75|1914.45|1914.98|1914.48|1915.55|1915.14|1913.72|1913.32|4052
1693213200000|2023-08-28 09:00:00|1914.99|1914.49|1914.3|1914|1916|1915.6|1914.15|1913.8|3078
1693216800000|2023-08-28 10:00:00|1914.31|1914.01|1915.41|1915.11|1915.43|1915.11|1913.97|1913.57|3113
1693220400000|2023-08-28 11:00:00|1915.38|1915.08|1915.01|1914.71|1915.72|1915.42|1914.62|1914.23|3460
1693224000000|2023-08-28 12:00:00|1915.02|1914.72|1917.31|1917.01|1917.61|1917.25|1913.59|1913.2|7089
1693227600000|2023-08-28 13:00:00|1917.32|1917.02|1918.32|1918.02|1919.08|1918.78|1912.99|1912.69|9843
1693231200000|2023-08-28 14:00:00|1918.31|1918.01|1918.91|1918.61|1920.11|1919.81|1917.54|1917.24|8299
1693234800000|2023-08-28 15:00:00|1918.93|1918.63|1924.99|1924.69|1926.33|1925.95|1918.29|1917.99|8346
1693238400000|2023-08-28 16:00:00|1924.98|1924.68|1920.88|1920.58|1925.48|1925.15|1920.44|1920.14|5521
1693242000000|2023-08-28 17:00:00|1920.89|1920.59|1920.52|1920.22|1921.12|1920.75|1917.1|1916.78|5771
1693245600000|2023-08-28 18:00:00|1920.55|1920.25|1919.86|1919.36|1920.74|1920.42|1919.64|1919.25|3150
1693249200000|2023-08-28 19:00:00|1919.78|1919.48|1919.9|1919.6|1920.89|1920.51|1919.69|1919.3|2988
1693252800000|2023-08-28 20:00:00|1919.88|1919.58|1920.4|1919.9|1920.68|1920.29|1919.81|1919.43|1586
1693260000000|2023-08-28 22:00:00|1920.28|1919.78|1921.09|1920.59|1921.43|1920.93|1920.16|1919.66|1047
1693263600000|2023-08-28 23:00:00|1921|1920.7|1921.55|1921.05|1921.95|1921.57|1920.95|1920.5|1368
1693267200000|2023-08-29 00:00:00|1921.47|1921.17|1921.99|1921.49|1922.38|1921.98|1921.27|1920.87|2903
1693270800000|2023-08-29 01:00:00|1921.87|1921.57|1922.36|1921.86|1923.36|1922.97|1921.56|1921.16|4867
1693274400000|2023-08-29 02:00:00|1922.35|1921.85|1924.05|1923.75|1924.27|1923.89|1921.66|1921.26|4040
1693278000000|2023-08-29 03:00:00|1924.11|1923.81|1925.73|1925.23|1926.08|1925.74|1923.86|1923.44|4192
1693281600000|2023-08-29 04:00:00|1925.61|1925.31|1924.14|1923.84|1925.9|1925.51|1924.1|1923.7|2717
1693285200000|2023-08-29 05:00:00|1924.24|1923.74|1924.77|1924.27|1925.9|1925.52|1923.5|1923.07|3530
1693288800000|2023-08-29 06:00:00|1924.76|1924.26|1923.16|1922.86|1925.58|1925.2|1923.08|1922.73|5153
1693292400000|2023-08-29 07:00:00|1923.03|1922.73|1923.45|1923.15|1925.26|1924.81|1921.82|1921.42|5441
1693296000000|2023-08-29 08:00:00|1923.46|1923.16|1923.05|1922.75|1924.54|1924.24|1922.44|1922.07|4730
1693299600000|2023-08-29 09:00:00|1923.06|1922.76|1924.54|1924.24|1924.71|1924.39|1922.76|1922.36|4249
1693303200000|2023-08-29 10:00:00|1924.56|1924.26|1920.46|1920.16|1924.58|1924.28|1920.39|1920.02|4674
1693306800000|2023-08-29 11:00:00|1920.47|1920.17|1917.42|1917.12|1920.65|1920.35|1916.94|1916.61|5644
1693310400000|2023-08-29 12:00:00|1917.52|1917.02|1917.35|1916.85|1917.53|1917.18|1914.65|1914.27|9113
1693314000000|2023-08-29 13:00:00|1917.4|1916.9|1921.39|1920.89|1922.22|1921.84|1916.92|1916.56|10477
1693317600000|2023-08-29 14:00:00|1921.38|1920.88|1934.32|1934.02|1935.21|1934.82|1921.22|1920.72|17492
1693321200000|2023-08-29 15:00:00|1934.33|1934.03|1936.91|1936.61|1937.92|1937.53|1932.86|1932.56|9652
1693324800000|2023-08-29 16:00:00|1936.93|1936.63|1936.5|1936.2|1938.04|1937.64|1934.26|1933.94|6467
1693328400000|2023-08-29 17:00:00|1936.51|1936.21|1937.42|1937.12|1938.39|1938.09|1936.08|1935.76|7134
1693332000000|2023-08-29 18:00:00|1937.41|1937.11|1937.28|1936.98|1937.49|1937.15|1935.36|1934.97|4033
1693335600000|2023-08-29 19:00:00|1937.39|1936.89|1938.27|1937.97|1938.42|1938.08|1936.56|1936.18|4293
1693339200000|2023-08-29 20:00:00|1938.29|1937.99|1937.81|1937.31|1938.29|1937.99|1937.46|1937.09|1854
1693346400000|2023-08-29 22:00:00|1937.6|1937.1|1937.49|1936.99|1938.38|1937.55|1936.86|1933.04|1847
1693350000000|2023-08-29 23:00:00|1937.38|1937.08|1936.53|1936.03|1937.89|1937.5|1936.18|1935.8|2328
1693353600000|2023-08-30 00:00:00|1936.41|1936.11|1937.1|1936.6|1937.53|1937.13|1936.16|1935.76|3617
1693357200000|2023-08-30 01:00:00|1937.02|1936.72|1936.49|1935.99|1937.36|1936.98|1935.59|1935.21|6501
1693360800000|2023-08-30 02:00:00|1936.45|1936.15|1936.97|1936.67|1937.87|1937.47|1936.35|1935.96|5106
1693364400000|2023-08-30 03:00:00|1936.99|1936.69|1936.99|1936.69|1937.29|1936.89|1936.14|1935.74|2524
1693368000000|2023-08-30 04:00:00|1937|1936.7|1936.37|1935.87|1937.42|1937.03|1936.04|1935.74|2683
1693371600000|2023-08-30 05:00:00|1936.35|1935.85|1935.63|1935.13|1937.16|1936.83|1935.46|1935.07|4037
1693375200000|2023-08-30 06:00:00|1935.57|1935.27|1936.36|1936.06|1937.12|1936.77|1935.3|1934.88|5959
1693378800000|2023-08-30 07:00:00|1936.34|1936.04|1936.72|1936.42|1937.06|1936.67|1935.2|1934.84|6417
1693382400000|2023-08-30 08:00:00|1936.82|1936.32|1936.81|1936.51|1937.16|1936.86|1935.68|1935.3|6527
1693386000000|2023-08-30 09:00:00|1936.85|1936.55|1938.28|1937.98|1938.97|1938.67|1936.2|1935.79|5633
1693389600000|2023-08-30 10:00:00|1938.26|1937.96|1938.19|1937.89|1938.59|1938.26|1936.89|1936.52|3916
1693393200000|2023-08-30 11:00:00|1938.18|1937.88|1939.33|1939.03|1939.88|1939.58|1937.46|1937.1|5357
1693396800000|2023-08-30 12:00:00|1939.31|1939.01|1945.38|1945.08|1946.07|1945.74|1938.99|1938.63|15064
1693400400000|2023-08-30 13:00:00|1945.37|1945.07|1947.76|1947.26|1948.95|1948.56|1943.03|1942.68|14736
1693404000000|2023-08-30 14:00:00|1947.71|1947.21|1946.81|1946.51|1949.22|1948.92|1945.27|1944.97|13583
1693407600000|2023-08-30 15:00:00|1946.8|1946.5|1945.16|1944.86|1947.21|1946.91|1944.3|1943.9|8538
1693411200000|2023-08-30 16:00:00|1945.1|1944.8|1945.12|1944.82|1945.32|1944.94|1943.35|1943.05|6245
1693414800000|2023-08-30 17:00:00|1945.11|1944.81|1943.92|1943.62|1945.83|1945.51|1943.72|1943.42|4336
1693418400000|2023-08-30 18:00:00|1943.91|1943.61|1944.07|1943.77|1944.7|1944.38|1943.06|1942.76|3913
1693422000000|2023-08-30 19:00:00|1944.06|1943.76|1943.66|1943.36|1944.16|1943.83|1943.29|1942.99|3198
1693425600000|2023-08-30 20:00:00|1943.57|1943.27|1942.55|1942.05|1943.94|1943.55|1942.33|1941.92|2501
1693432800000|2023-08-30 22:00:00|1943.27|1942.77|1944.9|1944.4|1945.76|1945.36|1942.99|1941.57|2790
1693436400000|2023-08-30 23:00:00|1944.89|1944.39|1944.55|1944.05|1945.09|1944.7|1943.97|1943.59|2146
1693440000000|2023-08-31 00:00:00|1944.48|1944.18|1945.57|1945.27|1945.81|1945.45|1944.36|1943.97|2815
1693443600000|2023-08-31 01:00:00|1945.56|1945.26|1947.41|1947.11|1947.99|1947.57|1945.54|1945.16|5913
1693447200000|2023-08-31 02:00:00|1947.42|1947.12|1946.38|1946.08|1948.02|1947.63|1945.74|1945.35|3854
1693450800000|2023-08-31 03:00:00|1946.37|1946.07|1945.37|1945.07|1946.48|1946.07|1944.83|1944.5|3120
1693454400000|2023-08-31 04:00:00|1945.35|1945.05|1946.1|1945.6|1946.32|1945.93|1945.11|1944.73|1992
1693458000000|2023-08-31 05:00:00|1946.09|1945.59|1945.69|1945.19|1946.26|1945.87|1944.69|1944.34|3871
1693461600000|2023-08-31 06:00:00|1945.68|1945.18|1944|1943.7|1946.03|1945.64|1943.42|1943.12|5379
1693465200000|2023-08-31 07:00:00|1944.01|1943.71|1945.28|1944.98|1946.52|1946.22|1944.01|1943.68|5667
1693468800000|2023-08-31 08:00:00|1945.29|1944.99|1944.61|1944.31|1945.71|1945.41|1944.55|1944.22|4467
1693472400000|2023-08-31 09:00:00|1944.62|1944.32|1944.99|1944.69|1945.39|1945.09|1943.87|1943.57|5162
1693476000000|2023-08-31 10:00:00|1944.97|1944.67|1944.51|1944.21|1945.6|1945.25|1944.13|1943.79|3383
1693479600000|2023-08-31 11:00:00|1944.52|1944.22|1945.89|1945.59|1946.14|1945.84|1944.01|1943.67|4748
1693483200000|2023-08-31 12:00:00|1945.9|1945.6|1946.19|1945.69|1948.14|1947.8|1943.27|1942.97|11250
1693486800000|2023-08-31 13:00:00|1946.18|1945.68|1943.96|1943.66|1946.67|1946.34|1940.6|1940.24|13326
1693490400000|2023-08-31 14:00:00|1943.97|1943.67|1943.16|1942.86|1945.33|1945.03|1941.26|1940.94|11029
1693494000000|2023-08-31 15:00:00|1943.23|1942.93|1940.84|1940.54|1943.95|1943.65|1939.24|1938.87|8882
1693497600000|2023-08-31 16:00:00|1940.85|1940.55|1941.93|1941.63|1942.81|1942.43|1940.76|1940.37|4780
1693501200000|2023-08-31 17:00:00|1941.95|1941.65|1940.67|1940.37|1942.05|1941.75|1939.29|1938.89|4168
1693504800000|2023-08-31 18:00:00|1940.68|1940.38|1941.63|1941.33|1942.32|1941.99|1940.5|1940.2|2968
1693508400000|2023-08-31 19:00:00|1941.58|1941.28|1940.26|1939.96|1941.91|1941.61|1940.15|1939.85|3652
1693512000000|2023-08-31 20:00:00|1940.28|1939.98|1940.28|1939.78|1940.89|1940.51|1939.6|1939.22|2626
1693519200000|2023-08-31 22:00:00|1940.69|1940.19|1940.44|1939.94|1940.69|1940.22|1939.99|1939.59|1473
1693522800000|2023-08-31 23:00:00|1940.43|1939.93|1940.2|1939.7|1940.45|1940.04|1939.27|1938.86|1832
1693526400000|2023-09-01 00:00:00|1940.19|1939.69|1939.66|1939.16|1940.58|1940.2|1938.88|1938.46|3216
1693530000000|2023-09-01 01:00:00|1939.65|1939.15|1942.79|1942.49|1944.29|1943.99|1939.59|1939.13|7012
1693533600000|2023-09-01 02:00:00|1942.78|1942.48|1940.73|1940.43|1942.9|1942.54|1940.21|1939.8|4537
1693537200000|2023-09-01 03:00:00|1940.62|1940.32|1939.16|1938.86|1940.74|1940.32|1938.95|1938.6|3380
1693540800000|2023-09-01 04:00:00|1939.15|1938.85|1940.19|1939.89|1940.5|1940.11|1938.43|1938.07|2132
1693544400000|2023-09-01 05:00:00|1940.18|1939.88|1940.05|1939.55|1940.99|1940.6|1939.43|1939.04|3103
1693548000000|2023-09-01 06:00:00|1939.95|1939.65|1940.53|1940.23|1940.6|1940.3|1938.66|1938.27|5276
1693551600000|2023-09-01 07:00:00|1940.52|1940.22|1943.33|1943.03|1943.79|1943.42|1940.47|1940.17|5968
1693555200000|2023-09-01 08:00:00|1943.32|1943.02|1943.2|1942.9|1943.98|1943.68|1942.1|1941.8|4705
1693558800000|2023-09-01 09:00:00|1943.21|1942.91|1944.43|1944.13|1944.7|1944.4|1943.12|1942.82|3273
1693562400000|2023-09-01 10:00:00|1944.42|1944.12|1944.49|1944.19|1944.58|1944.28|1943.7|1943.4|2742
1693566000000|2023-09-01 11:00:00|1944.51|1944.21|1944.72|1944.42|1946.08|1945.78|1944.24|1943.83|4490
1693569600000|2023-09-01 12:00:00|1944.74|1944.44|1950.08|1949.78|1953.27|1952.81|1944.49|1943.57|13974
1693573200000|2023-09-01 13:00:00|1950.15|1949.85|1944.25|1943.75|1951.71|1951.41|1940.33|1939.99|17828
1693576800000|2023-09-01 14:00:00|1942.42|1941.92|1940.29|1939.99|1942.86|1942.54|1934.65|1934.35|17409
1693580400000|2023-09-01 15:00:00|1940.3|1940|1939.03|1938.73|1940.76|1940.41|1936.92|1936.62|9753
1693584000000|2023-09-01 16:00:00|1939.04|1938.74|1938.34|1938.04|1940.05|1939.75|1937.8|1937.5|5578
1693587600000|2023-09-01 17:00:00|1938.36|1938.06|1941.35|1941.05|1941.8|1941.44|1937.55|1937.25|4561
1693591200000|2023-09-01 18:00:00|1941.33|1941.03|1941.29|1940.99|1941.41|1941.11|1940.48|1940.18|2622
1693594800000|2023-09-01 19:00:00|1941.28|1940.98|1940.73|1940.43|1941.56|1941.26|1940.66|1940.36|2696
1693598400000|2023-09-01 20:00:00|1940.83|1940.53|1940.5|1940|1941|1940.63|1939.86|1939.36|2332
1693778400000|2023-09-03 22:00:00|1940.61|1940.11|1939.81|1939.51|1940.82|1940.32|1939.6|1939.15|1564
1693782000000|2023-09-03 23:00:00|1939.93|1939.43|1940.81|1940.51|1941.35|1940.97|1939.75|1939.34|1822
1693785600000|2023-09-04 00:00:00|1940.8|1940.5|1941.15|1940.85|1942|1941.6|1940.34|1939.95|3313
1693789200000|2023-09-04 01:00:00|1941.13|1940.83|1943.34|1942.84|1944.37|1943.95|1940.72|1940.32|7212
1693792800000|2023-09-04 02:00:00|1943.37|1942.87|1945.9|1945.6|1946.39|1945.99|1943.23|1942.83|5347
1693796400000|2023-09-04 03:00:00|1945.95|1945.65|1945.17|1944.87|1946.31|1945.94|1945.1|1944.75|2872
1693800000000|2023-09-04 04:00:00|1945.19|1944.89|1945.33|1945.03|1945.46|1945.1|1944.51|1944.11|2030
1693803600000|2023-09-04 05:00:00|1945.42|1944.92|1944.83|1944.33|1946.15|1945.76|1944.28|1943.91|4209
1693807200000|2023-09-04 06:00:00|1944.88|1944.38|1945.29|1944.99|1946.58|1946.2|1944.64|1944.26|5662
1693810800000|2023-09-04 07:00:00|1945.3|1945|1944.04|1943.74|1945.56|1945.19|1943.31|1942.94|5655
1693814400000|2023-09-04 08:00:00|1944.08|1943.78|1944.03|1943.73|1944.74|1944.39|1942.88|1942.53|3744
1693818000000|2023-09-04 09:00:00|1944.04|1943.74|1941.18|1940.88|1944.43|1944.09|1941.02|1940.69|4417
1693821600000|2023-09-04 10:00:00|1941.17|1940.87|1940.69|1940.39|1943.03|1942.65|1940.49|1940.19|3390
1693825200000|2023-09-04 11:00:00|1940.7|1940.4|1941.84|1941.54|1942.23|1941.86|1940.07|1939.72|3244
1693828800000|2023-09-04 12:00:00|1941.85|1941.55|1940.16|1939.86|1941.94|1941.64|1940.11|1939.73|3454
1693832400000|2023-09-04 13:00:00|1940.17|1939.87|1938.45|1938.15|1940.46|1940.13|1938.1|1937.74|6665
1693836000000|2023-09-04 14:00:00|1938.41|1938.11|1938.54|1938.24|1939.06|1938.67|1936.94|1936.54|4760
1693839600000|2023-09-04 15:00:00|1938.66|1938.16|1938.95|1938.45|1939.35|1938.94|1938.3|1937.92|3067
1693843200000|2023-09-04 16:00:00|1938.86|1938.56|1938.63|1938.13|1939.21|1938.81|1938.19|1937.78|2413
1693846800000|2023-09-04 17:00:00|1938.64|1938.14|1938.84|1938.34|1939.24|1938.78|1938.16|1937.77|1079
1693850400000|2023-09-04 18:00:00|1938.82|1938.32|1938.73|1938.23|1939.13|1938.73|1938.49|1938.08|506
1693864800000|2023-09-04 22:00:00|1938.89|1938.39|1938.33|1938.03|1939.1|1938.73|1938.19|1937.8|1316
1693868400000|2023-09-04 23:00:00|1938.43|1937.93|1937.83|1937.53|1938.93|1938.48|1937.74|1937.36|1363
1693872000000|2023-09-05 00:00:00|1937.79|1937.49|1938.12|1937.62|1938.23|1937.83|1937.22|1936.82|2716
1693875600000|2023-09-05 01:00:00|1938.14|1937.64|1936.14|1935.64|1938.96|1938.57|1935.24|1934.78|5781
1693879200000|2023-09-05 02:00:00|1936.15|1935.65|1937.38|1936.88|1937.82|1937.43|1935.4|1935.01|5238
1693882800000|2023-09-05 03:00:00|1937.37|1936.87|1937.3|1936.8|1937.67|1937.29|1936.31|1935.92|3221
1693886400000|2023-09-05 04:00:00|1937.31|1936.81|1938.89|1938.39|1939.23|1938.82|1937.1|1936.72|2763
1693890000000|2023-09-05 05:00:00|1938.93|1938.43|1937.29|1936.99|1939.26|1938.89|1936.81|1936.4|4577
1693893600000|2023-09-05 06:00:00|1937.28|1936.98|1936.95|1936.65|1937.57|1937.18|1935.4|1935.01|7198
1693897200000|2023-09-05 07:00:00|1936.96|1936.66|1935.78|1935.48|1938.58|1938.18|1935.73|1935.35|7079
1693900800000|2023-09-05 08:00:00|1935.76|1935.46|1933.63|1933.33|1935.88|1935.58|1932.43|1932.02|6405
1693904400000|2023-09-05 09:00:00|1933.62|1933.32|1930.92|1930.62|1933.69|1933.36|1930.79|1930.43|5863
1693908000000|2023-09-05 10:00:00|1930.93|1930.63|1931.29|1930.99|1932.69|1932.29|1930.43|1930.13|5032
1693911600000|2023-09-05 11:00:00|1931.42|1930.92|1930.73|1930.43|1932.17|1931.81|1930.11|1929.8|5627
1693915200000|2023-09-05 12:00:00|1930.72|1930.42|1934|1933.7|1934.99|1934.68|1928.16|1927.78|12059
1693918800000|2023-09-05 13:00:00|1933.97|1933.67|1928.08|1927.58|1934.44|1934.14|1926.92|1926.59|15435
1693922400000|2023-09-05 14:00:00|1928.1|1927.6|1927.67|1927.37|1928.65|1928.15|1925.53|1925.13|13193
1693926000000|2023-09-05 15:00:00|1927.76|1927.26|1926.27|1925.97|1929.18|1928.88|1926.27|1925.95|8947
1693929600000|2023-09-05 16:00:00|1926.29|1925.99|1927.46|1927.16|1928.16|1927.85|1926.23|1925.93|5106
1693933200000|2023-09-05 17:00:00|1927.47|1927.17|1926.71|1926.41|1927.71|1927.37|1926.45|1926.15|4047
1693936800000|2023-09-05 18:00:00|1926.72|1926.42|1926.2|1925.9|1927.73|1927.39|1926.16|1925.8|2833
1693940400000|2023-09-05 19:00:00|1926.19|1925.89|1926.05|1925.75|1927.56|1927.26|1925.67|1925.37|3705
1693944000000|2023-09-05 20:00:00|1926.03|1925.73|1926.27|1925.77|1926.77|1926.35|1925.64|1925.25|1757
1693951200000|2023-09-05 22:00:00|1926.67|1926.17|1926.71|1926.21|1926.94|1926.5|1926.34|1925.84|998
1693954800000|2023-09-05 23:00:00|1926.7|1926.2|1926.81|1926.51|1927.25|1926.86|1926.05|1925.74|1873
1693958400000|2023-09-06 00:00:00|1926.82|1926.52|1924.91|1924.61|1927.03|1926.63|1924.64|1924.27|3068
1693962000000|2023-09-06 01:00:00|1924.92|1924.62|1925.09|1924.79|1925.96|1925.59|1924.41|1924.09|6423
1693965600000|2023-09-06 02:00:00|1925.13|1924.83|1926.59|1926.29|1927.03|1926.67|1924.59|1924.29|4710
1693969200000|2023-09-06 03:00:00|1926.69|1926.19|1926.76|1926.46|1926.91|1926.54|1925.96|1925.56|3220
1693972800000|2023-09-06 04:00:00|1926.74|1926.44|1927.46|1927.16|1927.59|1927.26|1926.64|1926.32|1866
1693976400000|2023-09-06 05:00:00|1927.47|1927.17|1928.45|1928.15|1928.77|1928.39|1927.38|1926.98|4132
1693980000000|2023-09-06 06:00:00|1928.53|1928.03|1926.29|1925.99|1928.65|1928.27|1925.85|1925.55|5628
1693983600000|2023-09-06 07:00:00|1926.26|1925.96|1923.11|1922.81|1926.82|1926.52|1923.08|1922.72|7855
1693987200000|2023-09-06 08:00:00|1923.16|1922.86|1924.93|1924.63|1925.18|1924.85|1922.75|1922.45|5718
1693990800000|2023-09-06 09:00:00|1924.94|1924.64|1925.5|1925.2|1925.73|1925.43|1923.02|1922.72|4585
1693994400000|2023-09-06 10:00:00|1925.51|1925.21|1926.7|1926.4|1927.94|1927.64|1925.51|1925.21|4848
1693998000000|2023-09-06 11:00:00|1926.69|1926.39|1925.6|1925.3|1927.18|1926.88|1925.51|1925.14|4351
1694001600000|2023-09-06 12:00:00|1925.61|1925.31|1923.43|1923.13|1927.5|1927.2|1923.34|1922.99|8092
1694005200000|2023-09-06 13:00:00|1923.42|1923.12|1928.37|1927.87|1929.5|1929.09|1921.34|1920.95|13846
1694008800000|2023-09-06 14:00:00|1927.74|1927.44|1918.36|1918.06|1927.74|1927.44|1915.47|1915.14|16250
1694012400000|2023-09-06 15:00:00|1918.45|1917.95|1916.97|1916.67|1918.48|1918.18|1915.74|1915.38|8203
1694016000000|2023-09-06 16:00:00|1917.01|1916.71|1920.22|1919.92|1920.54|1920.16|1916.45|1916.09|5468
1694019600000|2023-09-06 17:00:00|1920.32|1919.82|1917.87|1917.57|1920.9|1920.6|1917.75|1917.4|4329
1694023200000|2023-09-06 18:00:00|1917.97|1917.47|1917.86|1917.56|1918.44|1918.05|1916.21|1915.87|3010
1694026800000|2023-09-06 19:00:00|1917.87|1917.57|1916.92|1916.62|1917.94|1917.64|1916.57|1916.27|2980
1694030400000|2023-09-06 20:00:00|1916.88|1916.58|1916.97|1916.47|1917.36|1917.01|1916.17|1915.77|2023
1694037600000|2023-09-06 22:00:00|1917.46|1916.96|1917.86|1917.36|1921.21|1918.73|1917.43|1915.21|1669
1694041200000|2023-09-06 23:00:00|1917.94|1917.44|1917.44|1916.94|1918.25|1917.83|1917.15|1916.75|1518
1694044800000|2023-09-07 00:00:00|1917.42|1916.92|1917.13|1916.63|1917.44|1917.06|1916.5|1916.14|2900
1694048400000|2023-09-07 01:00:00|1917.14|1916.64|1919.72|1919.42|1919.92|1919.55|1916.84|1916.47|5319
1694052000000|2023-09-07 02:00:00|1919.74|1919.44|1919.98|1919.68|1920.11|1919.71|1917.94|1917.56|3903
1694055600000|2023-09-07 03:00:00|1920.07|1919.57|1920.36|1920.06|1920.97|1920.62|1919.59|1919.22|3682
1694059200000|2023-09-07 04:00:00|1920.38|1920.08|1919.27|1918.77|1920.56|1920.16|1918.22|1917.83|2698
1694062800000|2023-09-07 05:00:00|1919.29|1918.79|1917.79|1917.29|1919.63|1919.18|1917.62|1917.25|4231
1694066400000|2023-09-07 06:00:00|1917.8|1917.3|1918.63|1918.33|1920.05|1919.71|1917.67|1917.27|5828
1694070000000|2023-09-07 07:00:00|1918.65|1918.35|1918.59|1918.29|1918.98|1918.62|1917.34|1916.96|5744
1694073600000|2023-09-07 08:00:00|1918.58|1918.28|1919.07|1918.77|1919.56|1919.2|1917.57|1917.18|4900
1694077200000|2023-09-07 09:00:00|1919.09|1918.79|1920.46|1920.16|1920.75|1920.4|1918.8|1918.42|4128
1694080800000|2023-09-07 10:00:00|1920.42|1920.12|1920.36|1919.86|1921.4|1921.08|1919.73|1919.32|3659
1694084400000|2023-09-07 11:00:00|1920.26|1919.96|1922.04|1921.74|1922.55|1922.25|1920.22|1919.82|5078
1694088000000|2023-09-07 12:00:00|1922.07|1921.77|1923.42|1923.12|1923.86|1923.5|1916.4|1916.1|11471
1694091600000|2023-09-07 13:00:00|1923.46|1923.16|1920.19|1919.89|1923.77|1923.42|1918.37|1918.07|12844
1694095200000|2023-09-07 14:00:00|1920.18|1919.88|1918.26|1917.96|1921.78|1921.44|1917.43|1917.13|9767
1694098800000|2023-09-07 15:00:00|1918.25|1917.95|1921.16|1920.86|1921.57|1921.27|1917.43|1917.1|6490
1694102400000|2023-09-07 16:00:00|1921.17|1920.87|1918.25|1917.95|1921.71|1921.34|1918.23|1917.93|3562
1694106000000|2023-09-07 17:00:00|1918.24|1917.94|1918.6|1918.3|1919.51|1919.21|1917.66|1917.36|3065
1694109600000|2023-09-07 18:00:00|1918.52|1918.22|1920.7|1920.2|1920.96|1920.66|1918.19|1917.85|2687
1694113200000|2023-09-07 19:00:00|1920.55|1920.25|1918.96|1918.66|1920.76|1920.46|1918.85|1918.52|2584
1694116800000|2023-09-07 20:00:00|1918.97|1918.67|1919.94|1919.44|1920.05|1919.68|1918.97|1918.67|1621
1694124000000|2023-09-07 22:00:00|1919.86|1919.36|1920.07|1919.57|1920.76|1920.26|1919.65|1919.15|1262
1694127600000|2023-09-07 23:00:00|1920.04|1919.54|1920.62|1920.12|1922.23|1920.87|1919.98|1919.51|1405
1694131200000|2023-09-08 00:00:00|1920.61|1920.11|1924.02|1923.52|1924.79|1924.49|1920.28|1919.97|5828
1694134800000|2023-09-08 01:00:00|1923.98|1923.48|1926.15|1925.65|1926.35|1925.96|1923.13|1922.73|8702
1694138400000|2023-09-08 02:00:00|1926.08|1925.78|1926.18|1925.88|1927.44|1927.12|1925.29|1924.93|5329
1694142000000|2023-09-08 03:00:00|1926.17|1925.87|1925.29|1924.79|1926.56|1926.17|1924.58|1924.18|3111
1694145600000|2023-09-08 04:00:00|1925.3|1924.8|1924.73|1924.43|1925.37|1924.98|1924.49|1924.06|2215
1694149200000|2023-09-08 05:00:00|1924.74|1924.44|1925.93|1925.63|1926.26|1925.88|1924.53|1924.23|3069
1694152800000|2023-09-08 06:00:00|1925.92|1925.62|1925.64|1925.14|1927.54|1927.21|1925.09|1924.79|5673
1694156400000|2023-09-08 07:00:00|1925.55|1925.25|1924.31|1924.01|1926.23|1925.88|1924.05|1923.71|5382
1694160000000|2023-09-08 08:00:00|1924.32|1924.02|1924.88|1924.58|1925.01|1924.7|1923.58|1923.28|4722
1694163600000|2023-09-08 09:00:00|1924.86|1924.56|1925.44|1925.14|1926.12|1925.78|1924.12|1923.72|4322
1694167200000|2023-09-08 10:00:00|1925.43|1925.13|1923.72|1923.42|1925.84|1925.5|1923.58|1923.26|3094
1694170800000|2023-09-08 11:00:00|1923.73|1923.43|1923.27|1922.77|1924.25|1923.85|1922.83|1922.46|3795
1694174400000|2023-09-08 12:00:00|1923.18|1922.88|1920.66|1920.36|1926.23|1925.93|1920.58|1920.28|8111
1694178000000|2023-09-08 13:00:00|1920.63|1920.33|1928.9|1928.6|1929.21|1928.71|1920.37|1920.07|11576
1694181600000|2023-09-08 14:00:00|1928.84|1928.54|1924.03|1923.73|1929.91|1929.61|1923.99|1923.61|10441
1694185200000|2023-09-08 15:00:00|1924.06|1923.76|1919.8|1919.5|1924.48|1924.15|1919.4|1919.01|7671
1694188800000|2023-09-08 16:00:00|1919.81|1919.51|1919.9|1919.6|1920.14|1919.77|1917.54|1917.14|5299
1694192400000|2023-09-08 17:00:00|1919.92|1919.62|1920.66|1920.36|1920.75|1920.38|1919.06|1918.67|3473
1694196000000|2023-09-08 18:00:00|1920.65|1920.35|1918.78|1918.48|1920.95|1920.58|1918.59|1918.23|2114
1694199600000|2023-09-08 19:00:00|1918.79|1918.49|1919.42|1919.12|1919.67|1919.28|1918.31|1918.01|2366
1694203200000|2023-09-08 20:00:00|1919.36|1919.06|1919.35|1918.85|1919.7|1919.29|1919.01|1918.59|1618
1694383200000|2023-09-10 22:00:00|1920.9|1920.4|1918.6|1918.1|1923.43|1920.54|1918.14|1917.76|2459
1694386800000|2023-09-10 23:00:00|1918.45|1918.15|1919.05|1918.75|1920.48|1919.6|1916.95|1916.65|3148
1694390400000|2023-09-11 00:00:00|1919.06|1918.76|1920.37|1919.87|1920.47|1920.17|1918.59|1918.17|4752
1694394000000|2023-09-11 01:00:00|1920.36|1919.86|1922.73|1922.23|1923.52|1923.15|1919.3|1918.91|7813
1694397600000|2023-09-11 02:00:00|1922.74|1922.24|1922.96|1922.46|1924.45|1924.05|1922.57|1922.21|5869
1694401200000|2023-09-11 03:00:00|1923|1922.5|1923.61|1923.11|1923.93|1923.55|1922.51|1922.18|3942
1694404800000|2023-09-11 04:00:00|1923.53|1923.23|1926.73|1926.43|1927.03|1926.65|1923.14|1922.77|5498
1694408400000|2023-09-11 05:00:00|1926.83|1926.33|1927.91|1927.61|1928.28|1927.96|1926.18|1925.82|7302
1694412000000|2023-09-11 06:00:00|1927.96|1927.46|1928.09|1927.79|1928.91|1928.56|1926.49|1926.09|5822
1694415600000|2023-09-11 07:00:00|1928.12|1927.82|1926.66|1926.36|1930.98|1930.65|1926.46|1926.16|6110
1694419200000|2023-09-11 08:00:00|1926.61|1926.31|1927.94|1927.64|1928.01|1927.71|1925.56|1925.26|4442
1694422800000|2023-09-11 09:00:00|1927.92|1927.62|1925.56|1925.26|1928.24|1927.94|1925.52|1925.17|3793
1694426400000|2023-09-11 10:00:00|1925.54|1925.24|1925.99|1925.69|1926.61|1926.24|1924.93|1924.59|3483
1694430000000|2023-09-11 11:00:00|1925.96|1925.66|1925.42|1925.12|1926.75|1926.41|1924.87|1924.48|3571
1694433600000|2023-09-11 12:00:00|1925.43|1925.13|1927.48|1927.18|1927.61|1927.21|1924.43|1924.13|7284
1694437200000|2023-09-11 13:00:00|1927.47|1927.17|1926.06|1925.76|1930.45|1930.03|1924.57|1924.26|10550
1694440800000|2023-09-11 14:00:00|1926.05|1925.75|1922.78|1922.48|1926.95|1926.62|1921.72|1921.36|10693
1694444400000|2023-09-11 15:00:00|1922.77|1922.47|1923.23|1922.93|1924.6|1924.3|1921.58|1921.26|5803
1694448000000|2023-09-11 16:00:00|1923.24|1922.94|1923.64|1923.34|1925.32|1925.02|1922.97|1922.63|3174
1694451600000|2023-09-11 17:00:00|1923.63|1923.33|1922.88|1922.58|1924.6|1924.22|1922.61|1922.24|3410
1694455200000|2023-09-11 18:00:00|1922.87|1922.57|1922.07|1921.77|1923.21|1922.82|1921.67|1921.37|2755
1694458800000|2023-09-11 19:00:00|1922.09|1921.79|1922.95|1922.65|1923.33|1923.03|1921.79|1921.49|2748
1694462400000|2023-09-11 20:00:00|1922.94|1922.64|1922.66|1922.16|1922.94|1922.64|1922.39|1922.02|1134
1694469600000|2023-09-11 22:00:00|1923.05|1922.55|1922.69|1922.39|1923.63|1923.24|1922.69|1922.29|1113
1694473200000|2023-09-11 23:00:00|1922.79|1922.29|1921.99|1921.69|1922.81|1922.37|1921.47|1921.1|1878
1694476800000|2023-09-12 00:00:00|1921.8|1921.5|1921.75|1921.45|1922.91|1922.54|1921.4|1921.08|2709
1694480400000|2023-09-12 01:00:00|1921.73|1921.43|1922.19|1921.69|1923.75|1923.38|1920.53|1920.15|5932
1694484000000|2023-09-12 02:00:00|1922.03|1921.73|1923.22|1922.92|1923.62|1923.24|1921.46|1921.08|4783
1694487600000|2023-09-12 03:00:00|1923.32|1922.82|1923.97|1923.47|1924.6|1924.24|1922.48|1922.11|3033
1694491200000|2023-09-12 04:00:00|1923.99|1923.49|1922.47|1922.17|1924.74|1924.44|1922.44|1922.09|2700
1694494800000|2023-09-12 05:00:00|1922.44|1922.14|1920.42|1920.12|1922.56|1922.26|1920.12|1919.78|3992
1694498400000|2023-09-12 06:00:00|1920.46|1920.16|1920.28|1919.78|1920.89|1920.59|1919.08|1918.76|4712
1694502000000|2023-09-12 07:00:00|1920.16|1919.86|1919.21|1918.91|1920.41|1920|1919.02|1918.71|4409
1694505600000|2023-09-12 08:00:00|1919.2|1918.9|1919.98|1919.68|1921.56|1921.26|1918.82|1918.52|4318
1694509200000|2023-09-12 09:00:00|1920|1919.7|1919.19|1918.89|1920.25|1919.95|1918.79|1918.49|3405
1694512800000|2023-09-12 10:00:00|1919.18|1918.88|1915.79|1915.49|1919.9|1919.52|1915.24|1914.89|5499
1694516400000|2023-09-12 11:00:00|1915.8|1915.5|1913.18|1912.88|1915.86|1915.5|1911.36|1911.02|6481
1694520000000|2023-09-12 12:00:00|1913.07|1912.77|1909.95|1909.65|1913.2|1912.85|1908.7|1908.4|8773
1694523600000|2023-09-12 13:00:00|1909.89|1909.59|1909.44|1909.14|1912.11|1911.81|1907.78|1907.43|11205
1694527200000|2023-09-12 14:00:00|1909.43|1909.13|1912.13|1911.83|1914.9|1914.6|1908.57|1908.17|9324
1694530800000|2023-09-12 15:00:00|1912.12|1911.82|1912.66|1912.36|1913.93|1913.63|1911.84|1911.43|5065
1694534400000|2023-09-12 16:00:00|1912.67|1912.37|1912.57|1912.27|1915.27|1914.97|1911.91|1911.6|3894
1694538000000|2023-09-12 17:00:00|1912.58|1912.28|1912.21|1911.91|1913.51|1913.21|1911.99|1911.65|3302
1694541600000|2023-09-12 18:00:00|1912.24|1911.94|1913.58|1913.28|1913.66|1913.36|1912.03|1911.7|2684
1694545200000|2023-09-12 19:00:00|1913.59|1913.29|1913.19|1912.89|1913.89|1913.52|1912.84|1912.44|2466
1694548800000|2023-09-12 20:00:00|1913.13|1912.83|1913.85|1913.35|1914.15|1913.65|1912.88|1912.54|1951
1694556000000|2023-09-12 22:00:00|1913.72|1913.22|1913.77|1913.27|1914.07|1913.61|1913.35|1912.85|1146
1694559600000|2023-09-12 23:00:00|1913.76|1913.26|1913.1|1912.8|1914.08|1913.68|1912.66|1912.3|1453
1694563200000|2023-09-13 00:00:00|1913.2|1912.7|1912.79|1912.49|1914.06|1913.73|1912.67|1912.27|3067
1694566800000|2023-09-13 01:00:00|1912.87|1912.37|1911.57|1911.27|1914.13|1913.75|1910.93|1910.53|5603
1694570400000|2023-09-13 02:00:00|1911.61|1911.31|1909.39|1908.89|1912.15|1911.77|1909.1|1908.73|4958
1694574000000|2023-09-13 03:00:00|1909.29|1908.99|1909.85|1909.55|1909.94|1909.56|1908.43|1908.04|3920
1694577600000|2023-09-13 04:00:00|1909.84|1909.54|1911.95|1911.45|1912.27|1911.9|1909.64|1909.29|3117
1694581200000|2023-09-13 05:00:00|1911.86|1911.56|1910.42|1910.12|1912.88|1912.57|1909.47|1909.15|4253
1694584800000|2023-09-13 06:00:00|1910.4|1910.1|1910.14|1909.84|1910.79|1910.42|1908.42|1908.05|5932
1694588400000|2023-09-13 07:00:00|1910.15|1909.85|1912.24|1911.94|1912.38|1912.02|1909.5|1909.2|5363
1694592000000|2023-09-13 08:00:00|1912.21|1911.91|1912.41|1912.11|1912.89|1912.5|1911.38|1911.01|4166
1694595600000|2023-09-13 09:00:00|1912.39|1912.09|1911.41|1911.11|1912.74|1912.36|1911|1910.65|3666
1694599200000|2023-09-13 10:00:00|1911.5|1911|1912.78|1912.48|1912.78|1912.48|1911|1910.69|3030
1694602800000|2023-09-13 11:00:00|1912.77|1912.47|1912.52|1912.22|1913.36|1912.98|1911.58|1911.21|3486
1694606400000|2023-09-13 12:00:00|1912.54|1912.24|1912.53|1912.23|1914.71|1914.37|1905.79|1905.43|14009
1694610000000|2023-09-13 13:00:00|1912.51|1912.21|1913.57|1913.27|1915.95|1915.65|1909.58|1909.28|14831
1694613600000|2023-09-13 14:00:00|1913.54|1913.24|1912.86|1912.56|1914.95|1914.65|1909.95|1909.65|11239
1694617200000|2023-09-13 15:00:00|1912.87|1912.57|1910.61|1910.31|1913.74|1913.44|1909.43|1909.13|6925
1694620800000|2023-09-13 16:00:00|1910.62|1910.32|1909.6|1909.3|1911.89|1911.59|1909.1|1908.8|5359
1694624400000|2023-09-13 17:00:00|1909.59|1909.29|1910.28|1909.98|1911.52|1911.11|1908.36|1908.06|4782
1694628000000|2023-09-13 18:00:00|1910.27|1909.97|1909.55|1909.25|1910.61|1910.25|1909.07|1908.71|2554
1694631600000|2023-09-13 19:00:00|1909.56|1909.26|1909.01|1908.71|1909.56|1909.26|1908.65|1908.35|3178
1694635200000|2023-09-13 20:00:00|1908.99|1908.69|1908.53|1908.03|1909.69|1909.39|1908.37|1907.9|1662
1694642400000|2023-09-13 22:00:00|1909.1|1908.6|1909.04|1908.74|1910.15|1909.65|1908.98|1908.57|1386
1694646000000|2023-09-13 23:00:00|1909.05|1908.75|1909.5|1909|1909.9|1909.53|1907.72|1907.32|2241
1694649600000|2023-09-14 00:00:00|1909.4|1908.9|1912.95|1912.45|1913.09|1912.7|1909.17|1908.76|3775
1694653200000|2023-09-14 01:00:00|1912.79|1912.49|1911.37|1910.87|1913.16|1912.84|1910.83|1910.43|7916
1694656800000|2023-09-14 02:00:00|1911.35|1910.85|1910.2|1909.9|1911.64|1911.27|1908.99|1908.69|6937
1694660400000|2023-09-14 03:00:00|1910.14|1909.84|1910.02|1909.52|1910.91|1910.5|1908.99|1908.64|4287
1694664000000|2023-09-14 04:00:00|1909.94|1909.64|1909.72|1909.22|1911|1910.6|1909.41|1909|2595
1694667600000|2023-09-14 05:00:00|1909.73|1909.23|1908.36|1907.86|1911.33|1910.94|1907.91|1907.52|5097
1694671200000|2023-09-14 06:00:00|1908.37|1907.87|1907.52|1907.22|1908.95|1908.51|1907.2|1906.83|5934
1694674800000|2023-09-14 07:00:00|1907.55|1907.25|1906.06|1905.76|1907.74|1907.44|1905.36|1905.01|5203
1694678400000|2023-09-14 08:00:00|1906.16|1905.66|1907.53|1907.23|1907.65|1907.26|1905.75|1905.35|4433
1694682000000|2023-09-14 09:00:00|1907.54|1907.24|1906.53|1906.23|1907.86|1907.46|1906.29|1905.96|3355
1694685600000|2023-09-14 10:00:00|1906.52|1906.22|1909.25|1908.95|1909.37|1909.02|1906.45|1906.15|4214
1694689200000|2023-09-14 11:00:00|1909.26|1908.96|1907.71|1907.41|1909.36|1908.99|1907.38|1907.05|3933
1694692800000|2023-09-14 12:00:00|1907.74|1907.44|1904.71|1904.41|1910.61|1910.24|1901.38|1901.08|16112
1694696400000|2023-09-14 13:00:00|1904.63|1904.33|1903.34|1903.04|1907.86|1907.56|1902.14|1901.78|17667
1694700000000|2023-09-14 14:00:00|1903.33|1903.03|1908.76|1908.26|1910.7|1910.4|1901.22|1900.79|14157
1694703600000|2023-09-14 15:00:00|1908.79|1908.29|1908.19|1907.89|1911.58|1911.28|1905.93|1905.61|8837
1694707200000|2023-09-14 16:00:00|1908.2|1907.9|1910.54|1910.04|1912.33|1912.03|1908.17|1907.87|7241
1694710800000|2023-09-14 17:00:00|1910.58|1910.08|1908.94|1908.64|1911.63|1911.33|1908.6|1908.22|4430
1694714400000|2023-09-14 18:00:00|1908.92|1908.62|1908.56|1908.06|1909.76|1909.38|1908.26|1907.88|3038
1694718000000|2023-09-14 19:00:00|1908.45|1908.15|1909.64|1909.34|1909.75|1909.45|1908.43|1908.08|3111
1694721600000|2023-09-14 20:00:00|1909.62|1909.32|1911.03|1910.53|1911.17|1910.67|1909.42|1909.07|1743
1694728800000|2023-09-14 22:00:00|1911.27|1910.77|1910.7|1910.2|1911.41|1910.91|1910.44|1909.99|1684
1694732400000|2023-09-14 23:00:00|1910.69|1910.19|1910.03|1909.73|1911.37|1911.02|1910|1909.67|1932
1694736000000|2023-09-15 00:00:00|1910.02|1909.72|1911.48|1911.18|1911.8|1911.45|1910.01|1909.59|3773
1694739600000|2023-09-15 01:00:00|1911.49|1911.19|1915.66|1915.16|1915.77|1915.37|1910.66|1910.28|8594
1694743200000|2023-09-15 02:00:00|1915.57|1915.27|1915.83|1915.33|1916.36|1915.97|1914.84|1914.48|6083
1694746800000|2023-09-15 03:00:00|1915.72|1915.42|1915.92|1915.42|1916.23|1915.78|1914.9|1914.47|3634
1694750400000|2023-09-15 04:00:00|1915.93|1915.43|1916.47|1915.97|1917.1|1916.74|1915.45|1915.05|2495
1694754000000|2023-09-15 05:00:00|1916.48|1915.98|1916.47|1916.17|1916.6|1916.24|1915.12|1914.78|4726
1694757600000|2023-09-15 06:00:00|1916.46|1916.16|1918.96|1918.46|1919.9|1919.49|1916.23|1915.86|10016
1694761200000|2023-09-15 07:00:00|1918.85|1918.55|1918.3|1918|1919.14|1918.82|1915.65|1915.35|6746
1694764800000|2023-09-15 08:00:00|1918.28|1917.98|1918.24|1917.94|1918.69|1918.36|1917.01|1916.67|4855
1694768400000|2023-09-15 09:00:00|1918.23|1917.93|1918.28|1917.78|1919.54|1919.14|1917.96|1917.58|4163
1694772000000|2023-09-15 10:00:00|1918.27|1917.77|1917.32|1917.02|1918.52|1918.13|1917.28|1916.89|2973
1694775600000|2023-09-15 11:00:00|1917.33|1917.03|1919.44|1919.14|1920.16|1919.86|1916.94|1916.61|4378
1694779200000|2023-09-15 12:00:00|1919.43|1919.13|1917.33|1917.03|1920.82|1920.44|1916.23|1915.37|9295
1694782800000|2023-09-15 13:00:00|1917.34|1917.04|1924.89|1924.39|1927.09|1926.7|1917.13|1916.78|13924
1694786400000|2023-09-15 14:00:00|1925.82|1925.52|1928.74|1928.44|1930.64|1930.31|1925.82|1925.52|13575
1694790000000|2023-09-15 15:00:00|1928.86|1928.36|1926.63|1926.33|1929.9|1929.6|1924.96|1924.64|8724
1694793600000|2023-09-15 16:00:00|1926.66|1926.36|1925.59|1925.29|1928.17|1927.76|1925.16|1924.76|5341
1694797200000|2023-09-15 17:00:00|1925.58|1925.28|1924.96|1924.66|1926.2|1925.85|1924.11|1923.73|4170
1694800800000|2023-09-15 18:00:00|1924.95|1924.65|1924.23|1923.93|1925.27|1924.89|1924.13|1923.83|2743
1694804400000|2023-09-15 19:00:00|1924.27|1923.97|1922.69|1922.39|1924.8|1924.4|1922.59|1922.29|3402
1694808000000|2023-09-15 20:00:00|1922.73|1922.43|1924.09|1923.59|1924.24|1923.74|1922.62|1922.32|3087
1694988000000|2023-09-17 22:00:00|1924.1|1923.6|1923.89|1923.59|1924.87|1924.37|1923.69|1923.29|1454
1694991600000|2023-09-17 23:00:00|1923.91|1923.61|1923.48|1923.18|1924|1923.61|1922.8|1922.37|2145
1694995200000|2023-09-18 00:00:00|1923.49|1923.19|1924.77|1924.47|1924.98|1924.6|1923.44|1923.13|2932
1694998800000|2023-09-18 01:00:00|1924.82|1924.52|1925.53|1925.03|1926.95|1926.58|1923.6|1923.2|8838
1695002400000|2023-09-18 02:00:00|1925.54|1925.04|1928.32|1928.02|1929.03|1928.64|1925.43|1924.98|5125
1695006000000|2023-09-18 03:00:00|1928.42|1927.92|1929.08|1928.78|1929.79|1929.37|1928.18|1927.82|3147
1695009600000|2023-09-18 04:00:00|1929|1928.7|1928.38|1928.08|1929.69|1929.33|1927.93|1927.55|2286
1695013200000|2023-09-18 05:00:00|1928.49|1927.99|1930.18|1929.68|1930.9|1930.53|1928.04|1927.6|3443
1695016800000|2023-09-18 06:00:00|1930.19|1929.69|1928.74|1928.44|1930.63|1930.28|1928.33|1927.91|8562
1695020400000|2023-09-18 07:00:00|1928.75|1928.45|1926.68|1926.38|1929.5|1929.08|1926.67|1926.37|5989
1695024000000|2023-09-18 08:00:00|1926.67|1926.37|1926.35|1926.05|1926.93|1926.56|1925.32|1924.95|4204
1695027600000|2023-09-18 09:00:00|1926.34|1926.04|1927.13|1926.83|1927.27|1926.87|1925.83|1925.48|3154
1695031200000|2023-09-18 10:00:00|1927.15|1926.85|1927.03|1926.73|1927.81|1927.42|1926.57|1926.16|3099
1695034800000|2023-09-18 11:00:00|1927.02|1926.72|1927.02|1926.72|1928.5|1928.1|1926.7|1926.3|3543
1695038400000|2023-09-18 12:00:00|1927.03|1926.73|1924.18|1923.88|1928.29|1927.97|1923.75|1923.37|7323
1695042000000|2023-09-18 13:00:00|1924.22|1923.92|1924.38|1923.88|1928.79|1928.39|1923.68|1923.29|11232
1695045600000|2023-09-18 14:00:00|1924.34|1923.84|1927.07|1926.77|1928.01|1927.64|1923|1922.62|9545
1695049200000|2023-09-18 15:00:00|1927.06|1926.76|1929.29|1928.79|1929.68|1929.3|1926.46|1926.16|6057
1695052800000|2023-09-18 16:00:00|1929.3|1928.8|1931.3|1931|1931.45|1931.08|1927.91|1927.52|4914
1695056400000|2023-09-18 17:00:00|1931.29|1930.99|1932.46|1931.96|1933.74|1933.38|1931.22|1930.83|4642
1695060000000|2023-09-18 18:00:00|1932.45|1931.95|1931.75|1931.45|1932.55|1932.19|1931.33|1930.94|3192
1695063600000|2023-09-18 19:00:00|1931.78|1931.48|1933.52|1933.22|1933.83|1933.51|1931.69|1931.25|3179
1695067200000|2023-09-18 20:00:00|1933.56|1933.26|1934.08|1933.58|1934.58|1934.15|1933.28|1932.89|1930
1695074400000|2023-09-18 22:00:00|1934.15|1933.65|1933.99|1933.49|1934.27|1933.79|1933.55|1933.07|1455
1695078000000|2023-09-18 23:00:00|1934|1933.5|1934.41|1933.91|1934.89|1934.45|1933.49|1933.07|1720
1695081600000|2023-09-19 00:00:00|1934.33|1934.03|1932.97|1932.67|1934.89|1934.49|1932.89|1932.48|3277
1695085200000|2023-09-19 01:00:00|1932.98|1932.68|1933.22|1932.92|1933.58|1933.25|1931.93|1931.58|5535
1695088800000|2023-09-19 02:00:00|1933.23|1932.93|1933.13|1932.83|1933.73|1933.34|1932.61|1932.27|3160
1695092400000|2023-09-19 03:00:00|1933.12|1932.82|1932.46|1932.16|1933.35|1932.96|1932.34|1931.87|2235
1695096000000|2023-09-19 04:00:00|1932.59|1932.09|1931.63|1931.13|1932.87|1932.4|1931.52|1931.12|1993
1695099600000|2023-09-19 05:00:00|1931.62|1931.12|1931.19|1930.69|1932.12|1931.71|1930.48|1930.15|3574
1695103200000|2023-09-19 06:00:00|1931.14|1930.64|1930.68|1930.38|1931.7|1931.28|1930.04|1929.61|5846
1695106800000|2023-09-19 07:00:00|1930.77|1930.47|1934.78|1934.28|1935.06|1934.72|1930.75|1930.45|5266
1695110400000|2023-09-19 08:00:00|1934.68|1934.38|1934|1933.7|1935.18|1934.88|1933.7|1933.3|3972
1695114000000|2023-09-19 09:00:00|1933.99|1933.69|1935.41|1935.11|1935.71|1935.31|1933.83|1933.45|2716
1695117600000|2023-09-19 10:00:00|1935.42|1935.12|1935.63|1935.13|1937.08|1936.69|1934.78|1934.44|3153
1695121200000|2023-09-19 11:00:00|1935.62|1935.12|1935.47|1935.17|1936.33|1935.98|1934.67|1934.31|3470
1695124800000|2023-09-19 12:00:00|1935.48|1935.18|1936.04|1935.74|1937.61|1937.3|1934.32|1933.9|8041
1695128400000|2023-09-19 13:00:00|1936.01|1935.71|1934.94|1934.64|1936.64|1936.28|1932.98|1932.66|10227
1695132000000|2023-09-19 14:00:00|1934.92|1934.62|1935.08|1934.78|1935.53|1935.15|1931.25|1930.95|9758
1695135600000|2023-09-19 15:00:00|1935.07|1934.77|1933.35|1933.05|1935.23|1934.93|1932.23|1931.83|5546
1695139200000|2023-09-19 16:00:00|1933.36|1933.06|1931.14|1930.84|1934.06|1933.65|1931.05|1930.68|4441
1695142800000|2023-09-19 17:00:00|1931.13|1930.83|1931.07|1930.77|1933.33|1932.97|1930.83|1930.48|3861
1695146400000|2023-09-19 18:00:00|1931.06|1930.76|1931.03|1930.73|1931.55|1931.16|1929.95|1929.6|3338
1695150000000|2023-09-19 19:00:00|1931.12|1930.62|1932.21|1931.91|1932.67|1932.24|1930.91|1930.56|2996
1695153600000|2023-09-19 20:00:00|1932.11|1931.81|1931.55|1931.05|1932.11|1931.81|1931.24|1930.86|1513
1695160800000|2023-09-19 22:00:00|1932.21|1931.71|1932.18|1931.68|1932.92|1932.42|1931.99|1931.51|1490
1695164400000|2023-09-19 23:00:00|1932.07|1931.77|1931.71|1931.21|1932.1|1931.77|1931.08|1930.69|1493
1695168000000|2023-09-20 00:00:00|1931.69|1931.19|1930.92|1930.62|1931.87|1931.48|1930.5|1930.2|2756
1695171600000|2023-09-20 01:00:00|1930.91|1930.61|1930.35|1929.85|1931.07|1930.67|1928.73|1928.39|5719
1695175200000|2023-09-20 02:00:00|1930.34|1929.84|1931.04|1930.54|1931.52|1931.11|1930.18|1929.74|3708
1695178800000|2023-09-20 03:00:00|1931.06|1930.56|1930.9|1930.4|1931.77|1931.29|1930.52|1930.12|2269
1695182400000|2023-09-20 04:00:00|1930.89|1930.39|1929.98|1929.68|1931.27|1930.77|1929.88|1929.46|1579
1695186000000|2023-09-20 05:00:00|1930|1929.7|1931.49|1930.99|1932.05|1931.56|1929.81|1929.41|3439
1695189600000|2023-09-20 06:00:00|1931.48|1930.98|1930.77|1930.27|1932.65|1932.18|1930.08|1929.7|5988
1695193200000|2023-09-20 07:00:00|1930.76|1930.26|1928.93|1928.63|1930.85|1930.44|1928.16|1927.74|5294
1695196800000|2023-09-20 08:00:00|1928.9|1928.6|1929.36|1929.06|1930.6|1930.21|1928.9|1928.59|4080
1695200400000|2023-09-20 09:00:00|1929.35|1929.05|1932|1931.7|1932.11|1931.75|1929.34|1929.04|3756
1695204000000|2023-09-20 10:00:00|1932.01|1931.71|1932.75|1932.45|1932.95|1932.61|1931.85|1931.45|3489
1695207600000|2023-09-20 11:00:00|1932.74|1932.44|1932.27|1931.97|1932.88|1932.58|1931.16|1930.78|3036
1695211200000|2023-09-20 12:00:00|1932.28|1931.98|1932.4|1932.1|1934.34|1933.96|1931.1|1930.75|6618
1695214800000|2023-09-20 13:00:00|1932.43|1932.13|1940.81|1940.51|1943.67|1943.37|1932.12|1931.82|10721
1695218400000|2023-09-20 14:00:00|1940.77|1940.47|1944.25|1943.95|1944.77|1944.43|1940.56|1940.26|10629
1695222000000|2023-09-20 15:00:00|1944.21|1943.91|1942.08|1941.78|1946.04|1945.74|1941.8|1941.42|7823
1695225600000|2023-09-20 16:00:00|1942.25|1941.75|1946.89|1946.59|1946.94|1946.64|1941.87|1941.44|5559
1695229200000|2023-09-20 17:00:00|1946.9|1946.6|1946.62|1946.12|1947.71|1947.33|1945.47|1945.08|4997
1695232800000|2023-09-20 18:00:00|1946.67|1946.17|1940.75|1940.25|1947.12|1946.64|1939.54|1938.55|18713
1695236400000|2023-09-20 19:00:00|1940.73|1940.23|1933.36|1932.86|1941.56|1941.18|1933.1|1932.78|11892
1695240000000|2023-09-20 20:00:00|1933.38|1932.88|1930.58|1930.08|1934.03|1933.61|1929.46|1928.98|5049
1695247200000|2023-09-20 22:00:00|1930.74|1930.24|1931.37|1931.07|1931.85|1931.44|1929.78|1929.28|2933
1695250800000|2023-09-20 23:00:00|1931.38|1931.08|1929.73|1929.23|1931.49|1931.08|1929.49|1928.99|2769
1695254400000|2023-09-21 00:00:00|1929.72|1929.22|1925.27|1924.77|1930.15|1929.65|1924.77|1924.43|4993
1695258000000|2023-09-21 01:00:00|1925.19|1924.89|1927.04|1926.74|1927.5|1927.12|1924.42|1924.01|6801
1695261600000|2023-09-21 02:00:00|1927.03|1926.73|1926.91|1926.61|1927.9|1927.5|1925.94|1925.63|4609
1695265200000|2023-09-21 03:00:00|1926.9|1926.6|1928.62|1928.12|1928.98|1928.57|1926.88|1926.49|3738
1695268800000|2023-09-21 04:00:00|1928.61|1928.11|1928.18|1927.88|1928.85|1928.48|1928.01|1927.61|2319
1695272400000|2023-09-21 05:00:00|1928.28|1927.78|1929.04|1928.54|1929.25|1928.86|1927.18|1926.75|3751
1695276000000|2023-09-21 06:00:00|1929.08|1928.58|1928.4|1928.1|1930.8|1930.43|1927.92|1927.54|5189
1695279600000|2023-09-21 07:00:00|1928.38|1928.08|1927.43|1926.93|1928.92|1928.62|1926.58|1926.23|6945
1695283200000|2023-09-21 08:00:00|1927.37|1927.07|1923.26|1922.96|1927.7|1927.32|1923.07|1922.71|5929
1695286800000|2023-09-21 09:00:00|1923.27|1922.97|1924.91|1924.61|1925.08|1924.7|1922.7|1922.3|4685
1695290400000|2023-09-21 10:00:00|1924.83|1924.53|1925.45|1925.15|1926.31|1926.01|1923.97|1923.54|4135
1695294000000|2023-09-21 11:00:00|1925.44|1925.14|1920.97|1920.67|1925.57|1925.24|1920.45|1920.1|8345
1695297600000|2023-09-21 12:00:00|1920.98|1920.68|1916.67|1916.37|1920.98|1920.68|1914.31|1913.99|13558
1695301200000|2023-09-21 13:00:00|1916.7|1916.4|1916.8|1916.3|1919.1|1918.8|1914.13|1913.8|14883
1695304800000|2023-09-21 14:00:00|1916.79|1916.29|1920.36|1920.06|1924.09|1923.72|1915.49|1914.99|13410
1695308400000|2023-09-21 15:00:00|1920.37|1920.07|1917.82|1917.32|1921.51|1921.21|1917.37|1917.07|8727
1695312000000|2023-09-21 16:00:00|1917.69|1917.39|1919.72|1919.42|1920.19|1919.89|1916.58|1916.28|5748
1695315600000|2023-09-21 17:00:00|1919.7|1919.4|1920.66|1920.36|1921.48|1921.17|1918.9|1918.6|4904
1695319200000|2023-09-21 18:00:00|1920.64|1920.34|1920.1|1919.8|1921.53|1921.16|1919.73|1919.41|3871
1695322800000|2023-09-21 19:00:00|1920.21|1919.71|1919.97|1919.67|1921.45|1921.02|1919.57|1919.27|4002
1695326400000|2023-09-21 20:00:00|1919.96|1919.66|1920.18|1919.68|1920.59|1920.19|1919.75|1919.41|1836
1695333600000|2023-09-21 22:00:00|1922.04|1917.73|1920.36|1920.06|1922.49|1920.27|1919.25|1917.49|1309
1695337200000|2023-09-21 23:00:00|1920.37|1920.07|1921.71|1921.21|1921.86|1921.47|1920.36|1919.97|2325
1695340800000|2023-09-22 00:00:00|1921.72|1921.22|1923.75|1923.25|1923.97|1923.57|1921.44|1921.07|3116
1695344400000|2023-09-22 01:00:00|1923.74|1923.24|1924.22|1923.92|1924.52|1924.11|1922.34|1921.84|6272
1695348000000|2023-09-22 02:00:00|1924.31|1923.81|1924.24|1923.74|1925.8|1925.44|1923.79|1923.29|4839
1695351600000|2023-09-22 03:00:00|1924.25|1923.75|1924.15|1923.65|1924.91|1924.51|1922.8|1922.38|4484
1695355200000|2023-09-22 04:00:00|1924.14|1923.64|1924.52|1924.22|1925.16|1924.72|1923.6|1923.2|2757
1695358800000|2023-09-22 05:00:00|1924.51|1924.21|1924.98|1924.48|1925.43|1925.01|1923.95|1923.5|4483
1695362400000|2023-09-22 06:00:00|1925|1924.5|1925.7|1925.4|1926.24|1925.92|1924.51|1924.12|6693
1695366000000|2023-09-22 07:00:00|1925.71|1925.41|1928.33|1927.83|1928.95|1928.61|1924.96|1924.61|9562
1695369600000|2023-09-22 08:00:00|1928.24|1927.94|1926.91|1926.61|1928.32|1927.94|1926.54|1926.17|4922
1695373200000|2023-09-22 09:00:00|1926.93|1926.63|1925.58|1925.28|1927.94|1927.54|1925.32|1924.92|3925
1695376800000|2023-09-22 10:00:00|1925.57|1925.27|1924.91|1924.41|1926.78|1926.37|1924.52|1924.12|3694
1695380400000|2023-09-22 11:00:00|1924.81|1924.51|1925.82|1925.32|1927.1|1926.7|1924.69|1924.31|4795
1695384000000|2023-09-22 12:00:00|1925.83|1925.33|1926.32|1926.02|1926.84|1926.44|1924.37|1923.98|8085
1695387600000|2023-09-22 13:00:00|1926.34|1926.04|1926.29|1925.99|1928.74|1928.3|1925.12|1924.72|11214
1695391200000|2023-09-22 14:00:00|1926.28|1925.98|1928.4|1928.1|1929.37|1929.03|1925.83|1925.44|10327
1695394800000|2023-09-22 15:00:00|1928.48|1928.18|1927.94|1927.64|1929.11|1928.71|1926.84|1926.51|6257
1695398400000|2023-09-22 16:00:00|1927.93|1927.63|1925.61|1925.11|1928.84|1928.44|1925.09|1924.79|4598
1695402000000|2023-09-22 17:00:00|1925.6|1925.1|1925.84|1925.34|1926.66|1926.28|1924.81|1924.42|4010
1695405600000|2023-09-22 18:00:00|1925.85|1925.35|1925.21|1924.91|1926.24|1925.86|1924.56|1924.17|2681
1695409200000|2023-09-22 19:00:00|1925.22|1924.92|1925.64|1925.34|1925.94|1925.55|1924.71|1924.31|2768
1695412800000|2023-09-22 20:00:00|1925.59|1925.29|1925.74|1925.24|1925.93|1925.47|1924.81|1924.34|1614
1695592800000|2023-09-24 22:00:00|1925.79|1924.99|1926.25|1925.45|1927.5|1926.29|1925.72|1924.92|1767
1695596400000|2023-09-24 23:00:00|1926.26|1925.46|1925.24|1924.44|1926.26|1925.51|1924.78|1924.1|1813
1695600000000|2023-09-25 00:00:00|1925.25|1924.45|1925.19|1924.69|1925.39|1925|1923.52|1923.12|2811
1695603600000|2023-09-25 01:00:00|1925.2|1924.7|1924|1923.5|1925.55|1925.21|1923.07|1922.74|3987
1695607200000|2023-09-25 02:00:00|1923.99|1923.49|1923.93|1923.63|1924.2|1923.78|1922.84|1922.44|2854
1695610800000|2023-09-25 03:00:00|1923.94|1923.64|1923.86|1923.56|1924.54|1924.17|1923.06|1922.68|2067
1695614400000|2023-09-25 04:00:00|1923.96|1923.46|1923.36|1923.06|1923.96|1923.56|1923.04|1922.64|1526
1695618000000|2023-09-25 05:00:00|1923.47|1922.97|1921.97|1921.67|1923.86|1923.46|1921.96|1921.56|2582
1695621600000|2023-09-25 06:00:00|1921.95|1921.65|1924.27|1923.97|1925.11|1924.7|1921.14|1920.72|4222
1695625200000|2023-09-25 07:00:00|1924.28|1923.98|1923.68|1923.38|1927.46|1927.09|1922.7|1922.38|5326
1695628800000|2023-09-25 08:00:00|1923.69|1923.39|1921.93|1921.63|1924.1|1923.75|1921.21|1920.83|5335
1695632400000|2023-09-25 09:00:00|1922.02|1921.52|1923.06|1922.76|1923.39|1923|1921.83|1921.44|3856
1695636000000|2023-09-25 10:00:00|1923.05|1922.75|1925.2|1924.7|1925.2|1924.84|1922.4|1922.05|3183
1695639600000|2023-09-25 11:00:00|1925.11|1924.81|1924.28|1923.98|1925.3|1924.91|1923.9|1923.57|3513
1695643200000|2023-09-25 12:00:00|1924.27|1923.97|1926.22|1925.72|1927.08|1926.74|1923.89|1923.56|6767
1695646800000|2023-09-25 13:00:00|1926.11|1925.81|1925.65|1925.15|1926.64|1926.27|1922.44|1922.14|9523
1695650400000|2023-09-25 14:00:00|1925.55|1925.25|1917.09|1916.79|1925.79|1925.44|1915.38|1914.94|11605
1695654000000|2023-09-25 15:00:00|1917.1|1916.8|1917.66|1917.36|1919.43|1919.07|1916.06|1915.76|7482
1695657600000|2023-09-25 16:00:00|1917.63|1917.33|1916.93|1916.63|1918.54|1918.16|1915.96|1915.58|4791
1695661200000|2023-09-25 17:00:00|1916.94|1916.64|1916.16|1915.86|1917.9|1917.49|1915.71|1915.33|3537
1695664800000|2023-09-25 18:00:00|1916.17|1915.87|1915.81|1915.51|1917.49|1917.1|1915.38|1915.03|2989
1695668400000|2023-09-25 19:00:00|1915.82|1915.52|1915.73|1915.43|1916.48|1916.07|1915.66|1915.3|3057
1695672000000|2023-09-25 20:00:00|1915.74|1915.44|1916.17|1915.67|1916.41|1915.95|1915.66|1915.29|1383
1695679200000|2023-09-25 22:00:00|1916.27|1915.77|1916.7|1916.4|1917.09|1916.69|1916.19|1915.73|984
1695682800000|2023-09-25 23:00:00|1916.84|1916.34|1916.54|1916.04|1916.99|1916.63|1916.4|1915.9|1060
1695686400000|2023-09-26 00:00:00|1916.55|1916.05|1915.04|1914.74|1916.76|1916.34|1914.89|1914.59|2592
1695690000000|2023-09-26 01:00:00|1915.06|1914.76|1915.03|1914.73|1916.1|1915.7|1914.77|1914.39|3891
1695693600000|2023-09-26 02:00:00|1915.05|1914.75|1913.94|1913.44|1915.48|1915.08|1913.48|1913.08|2993
1695697200000|2023-09-26 03:00:00|1913.93|1913.43|1913.85|1913.55|1914.33|1913.97|1913.26|1912.91|2584
1695700800000|2023-09-26 04:00:00|1913.95|1913.45|1914.82|1914.52|1914.84|1914.52|1913.44|1913.04|1453
1695704400000|2023-09-26 05:00:00|1914.81|1914.51|1913.77|1913.47|1915.45|1915.05|1913.76|1913.39|2711
1695708000000|2023-09-26 06:00:00|1913.76|1913.46|1910.68|1910.38|1913.99|1913.53|1910.66|1910.27|4402
1695711600000|2023-09-26 07:00:00|1910.65|1910.35|1913.85|1913.55|1914.08|1913.69|1909.94|1909.64|5591
1695715200000|2023-09-26 08:00:00|1913.86|1913.56|1914|1913.7|1915.9|1915.56|1913.34|1912.95|5521
1695718800000|2023-09-26 09:00:00|1914.01|1913.71|1913.19|1912.89|1914.15|1913.78|1912.32|1911.97|3423
1695722400000|2023-09-26 10:00:00|1913.13|1912.83|1911.96|1911.66|1913.69|1913.29|1911.51|1911.18|2958
1695726000000|2023-09-26 11:00:00|1912.04|1911.54|1911.86|1911.36|1913.95|1913.53|1910.75|1910.36|3978
1695729600000|2023-09-26 12:00:00|1911.75|1911.45|1910.42|1910.12|1913.14|1912.76|1905.48|1905.16|8457
1695733200000|2023-09-26 13:00:00|1910.44|1910.14|1907.12|1906.62|1910.52|1910.18|1904.85|1904.45|11122
1695736800000|2023-09-26 14:00:00|1907.14|1906.64|1906.63|1906.33|1909.78|1909.33|1905.84|1905.44|10710
1695740400000|2023-09-26 15:00:00|1906.56|1906.26|1902.61|1902.31|1906.74|1906.36|1901.02|1900.72|8396
1695744000000|2023-09-26 16:00:00|1902.73|1902.43|1901.41|1901.11|1903.85|1903.51|1900.98|1900.59|5490
1695747600000|2023-09-26 17:00:00|1901.48|1901.18|1901.18|1900.88|1902.67|1902.18|1900.78|1900.45|4830
1695751200000|2023-09-26 18:00:00|1901.19|1900.89|1900.13|1899.83|1901.83|1901.46|1899.35|1898.98|4335
1695754800000|2023-09-26 19:00:00|1900.23|1899.73|1900.73|1900.43|1901.41|1900.95|1899.65|1899.28|3442
1695758400000|2023-09-26 20:00:00|1900.75|1900.45|1901|1900.5|1901.17|1900.67|1900.46|1900.1|1459
1695765600000|2023-09-26 22:00:00|1900.9|1900.4|1901.21|1900.71|1901.68|1901.26|1900.78|1900.28|1089
1695769200000|2023-09-26 23:00:00|1901.22|1900.72|1901.85|1901.35|1902.35|1901.92|1901.18|1900.72|1495
1695772800000|2023-09-27 00:00:00|1901.86|1901.36|1900.98|1900.48|1902.76|1902.36|1900.01|1899.61|2742
1695776400000|2023-09-27 01:00:00|1900.97|1900.47|1902.82|1902.52|1904.13|1903.82|1900.13|1899.74|5542
1695780000000|2023-09-27 02:00:00|1902.83|1902.53|1901.11|1900.61|1902.92|1902.53|1900.28|1899.83|3685
1695783600000|2023-09-27 03:00:00|1901.02|1900.72|1900.2|1899.7|1901.24|1900.85|1899.65|1899.26|2158
1695787200000|2023-09-27 04:00:00|1900.13|1899.83|1898.03|1897.53|1900.19|1899.83|1896.76|1896.36|3184
1695790800000|2023-09-27 05:00:00|1897.93|1897.63|1896.63|1896.13|1898.63|1898.3|1895.82|1895.52|4283
1695794400000|2023-09-27 06:00:00|1896.65|1896.15|1898.33|1898.03|1899.05|1898.73|1896.12|1895.72|5150
1695798000000|2023-09-27 07:00:00|1898.31|1898.01|1896.9|1896.6|1899.32|1898.99|1896.65|1896.31|4841
1695801600000|2023-09-27 08:00:00|1896.87|1896.57|1896.83|1896.53|1898.14|1897.77|1895.26|1894.95|4224
1695805200000|2023-09-27 09:00:00|1896.85|1896.55|1895.78|1895.48|1896.91|1896.57|1894.8|1894.43|3735
1695808800000|2023-09-27 10:00:00|1895.81|1895.51|1894.16|1893.66|1896.67|1896.27|1893.86|1893.42|3846
1695812400000|2023-09-27 11:00:00|1894.05|1893.75|1893.12|1892.82|1894.49|1894.07|1892.71|1892.31|4848
1695816000000|2023-09-27 12:00:00|1893.11|1892.81|1891.96|1891.66|1893.43|1893.05|1889.9|1889.6|8556
1695819600000|2023-09-27 13:00:00|1891.95|1891.65|1888.07|1887.77|1892.38|1892.08|1884.69|1884.29|10404
1695823200000|2023-09-27 14:00:00|1888.06|1887.76|1883.82|1883.52|1889.23|1888.93|1883.81|1883.44|11019
1695826800000|2023-09-27 15:00:00|1883.89|1883.59|1881.7|1881.4|1885.25|1884.95|1880.02|1879.63|8833
1695830400000|2023-09-27 16:00:00|1881.71|1881.41|1876.07|1875.77|1881.89|1881.51|1875.65|1875.29|6726
1695834000000|2023-09-27 17:00:00|1876.06|1875.76|1874.94|1874.64|1877.62|1877.23|1872.85|1872.49|8240
1695837600000|2023-09-27 18:00:00|1874.93|1874.63|1876.23|1875.93|1877.73|1877.41|1872.73|1872.34|6704
1695841200000|2023-09-27 19:00:00|1876.17|1875.87|1876.95|1876.65|1878.54|1878.14|1875.48|1875.18|4879
1695844800000|2023-09-27 20:00:00|1876.96|1876.66|1875.42|1874.92|1877.21|1876.8|1874.97|1874.47|2217
1695852000000|2023-09-27 22:00:00|1876.26|1875.96|1877.34|1876.84|1877.56|1877.07|1876.14|1875.72|2188
1695855600000|2023-09-27 23:00:00|1877.35|1876.85|1877.83|1877.53|1878.03|1877.63|1876.51|1876.08|2138
1695859200000|2023-09-28 00:00:00|1877.89|1877.59|1877.37|1876.87|1878.21|1877.81|1876.34|1875.91|3856
1695862800000|2023-09-28 01:00:00|1877.34|1876.84|1874.32|1874.02|1877.77|1877.37|1873.77|1873.37|5800
1695866400000|2023-09-28 02:00:00|1874.33|1874.03|1875.03|1874.73|1875.62|1875.23|1874.05|1873.63|3628
1695870000000|2023-09-28 03:00:00|1874.97|1874.67|1874.95|1874.45|1875.53|1875.14|1873.98|1873.56|2668
1695873600000|2023-09-28 04:00:00|1874.94|1874.44|1875.17|1874.67|1875.55|1875.15|1873.91|1873.54|2276
1695877200000|2023-09-28 05:00:00|1875.18|1874.68|1877.36|1876.86|1877.56|1877.16|1874.78|1874.39|3948
1695880800000|2023-09-28 06:00:00|1877.35|1876.85|1875.15|1874.85|1878|1877.52|1874.2|1873.7|8075
1695884400000|2023-09-28 07:00:00|1875.16|1874.86|1875.95|1875.65|1878.43|1878.13|1874.89|1874.49|6603
1695888000000|2023-09-28 08:00:00|1876.01|1875.71|1874.37|1874.07|1876.53|1876.16|1873.91|1873.52|5324
1695891600000|2023-09-28 09:00:00|1874.36|1874.06|1876.11|1875.81|1877.6|1877.16|1873.95|1873.62|4772
1695895200000|2023-09-28 10:00:00|1876.21|1875.71|1875.13|1874.83|1876.56|1876.26|1874.7|1874.35|3821
1695898800000|2023-09-28 11:00:00|1875.12|1874.82|1876.25|1875.95|1877.05|1876.72|1874.8|1874.47|3992
1695902400000|2023-09-28 12:00:00|1876.26|1875.96|1872.66|1872.36|1879.82|1879.52|1871.97|1871.63|12218
1695906000000|2023-09-28 13:00:00|1872.65|1872.35|1873.25|1872.95|1877.28|1876.98|1871.52|1871.13|14534
1695909600000|2023-09-28 14:00:00|1873.24|1872.94|1865.56|1865.26|1876.74|1876.38|1865.46|1865.14|13161
1695913200000|2023-09-28 15:00:00|1865.48|1865.18|1864.98|1864.68|1866.23|1865.93|1857.87|1857.57|11726
1695916800000|2023-09-28 16:00:00|1864.99|1864.69|1863.86|1863.36|1866.15|1865.75|1862.56|1862.18|8068
1695920400000|2023-09-28 17:00:00|1863.73|1863.43|1862.14|1861.84|1864.56|1864.16|1861.18|1860.79|6520
1695924000000|2023-09-28 18:00:00|1862.13|1861.83|1865.84|1865.54|1866.16|1865.86|1861.8|1861.42|4198
1695927600000|2023-09-28 19:00:00|1865.83|1865.53|1867.37|1867.07|1867.58|1867.23|1864.85|1864.45|3962
1695931200000|2023-09-28 20:00:00|1867.22|1866.92|1865.04|1864.54|1867.6|1867.2|1864.73|1864.31|2092
1695938400000|2023-09-28 22:00:00|1865.18|1864.68|1864.65|1864.15|1866.62|1866.12|1864.14|1863.71|2071
1695942000000|2023-09-28 23:00:00|1864.66|1864.16|1867.04|1866.54|1867.08|1866.68|1864.02|1863.61|2462
1695945600000|2023-09-29 00:00:00|1867.03|1866.53|1865.67|1865.17|1867.56|1867.14|1865.05|1864.64|2470
1695949200000|2023-09-29 01:00:00|1865.66|1865.16|1866.1|1865.6|1866.65|1866.24|1864.69|1864.29|3971
1695952800000|2023-09-29 02:00:00|1866.08|1865.58|1865.21|1864.71|1867.31|1866.9|1864.94|1864.55|3000
1695956400000|2023-09-29 03:00:00|1865.2|1864.7|1863.65|1863.15|1865.25|1864.83|1863.13|1862.74|2399
1695960000000|2023-09-29 04:00:00|1863.54|1863.24|1865.32|1864.82|1865.95|1865.55|1863.37|1862.94|2645
1695963600000|2023-09-29 05:00:00|1865.33|1864.83|1867.69|1867.19|1868.65|1868.15|1864.68|1864.32|3344
1695967200000|2023-09-29 06:00:00|1867.56|1867.26|1870.38|1869.88|1870.69|1870.37|1866.47|1866.06|5961
1695970800000|2023-09-29 07:00:00|1870.16|1869.86|1873.76|1873.46|1874.29|1873.9|1869.74|1869.44|6823
1695974400000|2023-09-29 08:00:00|1873.75|1873.45|1871.85|1871.55|1874.02|1873.67|1871.57|1871.18|5889
1695978000000|2023-09-29 09:00:00|1872.03|1871.73|1873.78|1873.48|1873.91|1873.59|1871.21|1870.83|4448
1695981600000|2023-09-29 10:00:00|1873.77|1873.47|1872.65|1872.15|1873.82|1873.49|1872.53|1872.14|3566
1695985200000|2023-09-29 11:00:00|1872.52|1872.22|1869.68|1869.38|1872.52|1872.22|1867.74|1867.44|6477
1695988800000|2023-09-29 12:00:00|1869.67|1869.37|1874.08|1873.78|1874.29|1873.95|1868.25|1867.83|11342
1695992400000|2023-09-29 13:00:00|1874.06|1873.76|1870.83|1870.33|1880.11|1879.75|1870.41|1870.1|14339
1695996000000|2023-09-29 14:00:00|1870.86|1870.36|1861.17|1860.67|1871.99|1871.69|1858.91|1858.61|15530
1695999600000|2023-09-29 15:00:00|1861.07|1860.77|1854.99|1854.69|1861.32|1860.99|1852.46|1852.09|12249
1696003200000|2023-09-29 16:00:00|1855.03|1854.73|1853.9|1853.6|1856.77|1856.37|1853.14|1852.78|7029
1696006800000|2023-09-29 17:00:00|1853.87|1853.57|1850.19|1849.89|1853.91|1853.61|1849.88|1849.57|6206
1696010400000|2023-09-29 18:00:00|1850.18|1849.88|1849.09|1848.79|1851.19|1850.82|1846.53|1846.14|5708
1696014000000|2023-09-29 19:00:00|1849.06|1848.76|1848.46|1848.16|1850.52|1850.21|1848.22|1847.85|5464
1696017600000|2023-09-29 20:00:00|1848.41|1848.11|1848.91|1848.41|1850.23|1849.73|1847.99|1847.51|3926
1696197600000|2023-10-01 22:00:00|1848.5|1847.7|1846.78|1846.28|1849.16|1848.53|1845.98|1845.48|2577
1696201200000|2023-10-01 23:00:00|1846.79|1846.29|1848.69|1848.19|1848.77|1848.36|1846.34|1845.95|1771
1696204800000|2023-10-02 00:00:00|1848.6|1848.3|1845.76|1845.26|1849.21|1848.8|1845.34|1844.94|3686
1696208400000|2023-10-02 01:00:00|1845.77|1845.27|1844.18|1843.88|1847.7|1847.3|1844.17|1843.77|3479
1696212000000|2023-10-02 02:00:00|1844.28|1843.78|1844.2|1843.9|1845.38|1844.94|1843.07|1842.65|2923
1696215600000|2023-10-02 03:00:00|1844.17|1843.87|1843.78|1843.28|1845.17|1844.75|1843.57|1843.16|1958
1696219200000|2023-10-02 04:00:00|1843.77|1843.27|1842.86|1842.36|1844.66|1844.26|1842.57|1842.19|2639
1696222800000|2023-10-02 05:00:00|1842.85|1842.35|1839.96|1839.46|1843.39|1843|1839.45|1839.12|3270
1696226400000|2023-10-02 06:00:00|1839.93|1839.43|1844.81|1844.51|1846.56|1846.24|1839.72|1839.23|5812
1696230000000|2023-10-02 07:00:00|1844.8|1844.5|1840.01|1839.71|1846.33|1845.92|1839.64|1839.34|7632
1696233600000|2023-10-02 08:00:00|1840.02|1839.72|1839.76|1839.46|1843.53|1843.13|1839.74|1839.31|6032
1696237200000|2023-10-02 09:00:00|1839.77|1839.47|1834.48|1834.18|1839.98|1839.57|1831.31|1830.98|8640
1696240800000|2023-10-02 10:00:00|1834.49|1834.19|1833.68|1833.38|1836.6|1836.21|1833.02|1832.65|6218
1696244400000|2023-10-02 11:00:00|1833.64|1833.34|1837.54|1837.24|1838.5|1838.1|1833.64|1833.34|6648
1696248000000|2023-10-02 12:00:00|1837.51|1837.21|1836.59|1836.09|1840.86|1840.5|1834.25|1833.89|10564
1696251600000|2023-10-02 13:00:00|1836.6|1836.1|1834.22|1833.72|1838.73|1838.34|1832.52|1832.21|13090
1696255200000|2023-10-02 14:00:00|1834.18|1833.68|1829.19|1828.69|1837.09|1836.79|1827.37|1827.07|16289
1696258800000|2023-10-02 15:00:00|1829.18|1828.68|1832.84|1832.54|1834.91|1834.52|1827.72|1827.31|12197
1696262400000|2023-10-02 16:00:00|1832.87|1832.57|1831.81|1831.51|1833.53|1833.13|1830.7|1830.35|8680
1696266000000|2023-10-02 17:00:00|1831.88|1831.58|1832.11|1831.81|1833.89|1833.49|1831.21|1830.88|6700
1696269600000|2023-10-02 18:00:00|1832.12|1831.82|1830.8|1830.5|1833.68|1833.29|1830.49|1830.12|4428
1696273200000|2023-10-02 19:00:00|1830.78|1830.48|1829.59|1829.29|1830.88|1830.54|1829.44|1829.02|4285
1696276800000|2023-10-02 20:00:00|1829.58|1829.28|1828.37|1827.87|1829.98|1829.58|1827.75|1827.28|2241
1696284000000|2023-10-02 22:00:00|1829.08|1828.58|1828.55|1828.05|1829.86|1829.36|1827.69|1827.19|2264
1696287600000|2023-10-02 23:00:00|1828.5|1828|1825.31|1824.81|1828.52|1828.03|1820.78|1820.28|4024
1696291200000|2023-10-03 00:00:00|1825.3|1824.8|1825.01|1824.51|1825.54|1825.14|1822.23|1821.93|5208
1696294800000|2023-10-03 01:00:00|1825.04|1824.54|1823.16|1822.86|1825.46|1824.96|1822.95|1822.45|4496
1696298400000|2023-10-03 02:00:00|1823.15|1822.85|1817.74|1817.24|1823.56|1823.15|1815.45|1815.06|5087
1696302000000|2023-10-03 03:00:00|1817.72|1817.22|1820.74|1820.44|1821.08|1820.62|1817.3|1816.8|3684
1696305600000|2023-10-03 04:00:00|1820.75|1820.45|1820.87|1820.57|1822.14|1821.71|1820.04|1819.58|4246
1696309200000|2023-10-03 05:00:00|1820.97|1820.47|1819.72|1819.22|1821.22|1820.82|1818.44|1817.99|4276
1696312800000|2023-10-03 06:00:00|1819.66|1819.36|1824.22|1823.72|1824.95|1824.53|1819.32|1818.91|6712
1696316400000|2023-10-03 07:00:00|1824.07|1823.77|1824.27|1823.97|1824.78|1824.37|1820.93|1820.61|7377
1696320000000|2023-10-03 08:00:00|1824.22|1823.92|1826.45|1826.15|1829.44|1829.03|1824.19|1823.89|7197
1696323600000|2023-10-03 09:00:00|1826.46|1826.16|1826.64|1826.34|1828.28|1827.89|1824.02|1823.65|5956
1696327200000|2023-10-03 10:00:00|1826.6|1826.3|1825.99|1825.69|1827.58|1827.26|1825.2|1824.83|5047
1696330800000|2023-10-03 11:00:00|1825.98|1825.68|1826.17|1825.87|1827.57|1827.23|1823.85|1823.55|7657
1696334400000|2023-10-03 12:00:00|1826.18|1825.88|1825.03|1824.73|1830|1829.7|1824.55|1824.21|11726
1696338000000|2023-10-03 13:00:00|1825.01|1824.71|1829.28|1828.78|1831.53|1831.23|1823.48|1823.18|13621
1696341600000|2023-10-03 14:00:00|1829.3|1828.8|1826.64|1826.34|1833.7|1833.2|1819.5|1819.2|20610
1696345200000|2023-10-03 15:00:00|1826.65|1826.35|1825.05|1824.75|1828.92|1828.52|1822.22|1821.89|14205
1696348800000|2023-10-03 16:00:00|1825.06|1824.76|1824.11|1823.81|1828.38|1828|1823.12|1822.8|10178
1696352400000|2023-10-03 17:00:00|1824.1|1823.8|1823.82|1823.52|1826.22|1825.89|1823.14|1822.84|6967
1696356000000|2023-10-03 18:00:00|1823.83|1823.53|1824.02|1823.72|1825.74|1825.4|1822.12|1821.8|6359
1696359600000|2023-10-03 19:00:00|1824.03|1823.73|1824.16|1823.86|1825.51|1825.15|1823.58|1823.2|4997
1696363200000|2023-10-03 20:00:00|1824.13|1823.83|1823.25|1822.75|1825.28|1824.94|1822.97|1822.6|2412
1696370400000|2023-10-03 22:00:00|1823.79|1823.29|1822.94|1822.44|1824.61|1824.2|1822.37|1821.95|1840
1696374000000|2023-10-03 23:00:00|1822.93|1822.43|1823.66|1823.16|1825.28|1824.87|1822.41|1822|2735
1696377600000|2023-10-04 00:00:00|1823.65|1823.15|1823.56|1823.06|1825.35|1824.96|1822.13|1821.68|4413
1696381200000|2023-10-04 01:00:00|1823.55|1823.05|1823.04|1822.54|1824.66|1824.26|1821.13|1820.63|6471
1696384800000|2023-10-04 02:00:00|1823.03|1822.53|1821.18|1820.68|1823.33|1822.93|1820.27|1819.85|4204
1696388400000|2023-10-04 03:00:00|1821.21|1820.71|1821.15|1820.65|1822.44|1822.04|1819.84|1819.54|3539
1696392000000|2023-10-04 04:00:00|1821.06|1820.56|1823.79|1823.49|1824.17|1823.69|1821.02|1820.56|3276
1696395600000|2023-10-04 05:00:00|1823.88|1823.38|1821.46|1821.16|1824.01|1823.61|1821.1|1820.8|4060
1696399200000|2023-10-04 06:00:00|1821.47|1821.17|1819.3|1819|1821.67|1821.34|1816.94|1816.53|6504
1696402800000|2023-10-04 07:00:00|1819.31|1819.01|1823.31|1823.01|1823.42|1823.05|1817.65|1817.24|10211
1696406400000|2023-10-04 08:00:00|1823.3|1823|1823.32|1822.82|1823.88|1823.52|1820.48|1820.14|7892
1696410000000|2023-10-04 09:00:00|1823.41|1823.11|1822.31|1822.01|1824.72|1824.42|1821.6|1821.21|6437
1696413600000|2023-10-04 10:00:00|1822.3|1822|1823.31|1823.01|1823.41|1823.11|1821.27|1820.89|5261
1696417200000|2023-10-04 11:00:00|1823.34|1823.04|1825.18|1824.88|1827.4|1827.1|1823.08|1822.71|8858
1696420800000|2023-10-04 12:00:00|1825.17|1824.87|1827.52|1827.22|1830.93|1830.5|1823.92|1823.53|14355
1696424400000|2023-10-04 13:00:00|1827.57|1827.27|1820.67|1820.17|1827.68|1827.34|1817.95|1817.65|13135
1696428000000|2023-10-04 14:00:00|1820.26|1819.96|1818.74|1818.24|1822.18|1821.68|1817.38|1816.88|16593
1696431600000|2023-10-04 15:00:00|1818.59|1818.29|1824.04|1823.74|1826.57|1826.25|1817.53|1817.15|12314
1696435200000|2023-10-04 16:00:00|1824.03|1823.73|1821.21|1820.91|1824.29|1823.96|1821.16|1820.78|8643
1696438800000|2023-10-04 17:00:00|1821.18|1820.88|1818.56|1818.26|1821.62|1821.24|1818.47|1818.1|6201
1696442400000|2023-10-04 18:00:00|1818.55|1818.25|1817.81|1817.51|1819.06|1818.67|1816.79|1816.46|4845
1696446000000|2023-10-04 19:00:00|1817.94|1817.64|1823.53|1823.23|1823.98|1823.58|1817.65|1817.27|5135
1696449600000|2023-10-04 20:00:00|1823.56|1823.26|1821.67|1821.17|1823.57|1823.27|1820.7|1820.3|2442
1696456800000|2023-10-04 22:00:00|1821.68|1821.18|1822.66|1822.16|1822.72|1822.22|1821.58|1821.08|1541
1696460400000|2023-10-04 23:00:00|1822.67|1822.17|1822.75|1822.45|1824.36|1823.91|1822.61|1822.12|1678
1696464000000|2023-10-05 00:00:00|1822.77|1822.47|1825.96|1825.46|1825.98|1825.57|1822.03|1821.63|4361
1696467600000|2023-10-05 01:00:00|1825.94|1825.44|1828.38|1827.88|1828.46|1828.07|1825.84|1825.43|5585
1696471200000|2023-10-05 02:00:00|1828.3|1827.8|1826.5|1826|1828.72|1828.3|1826.19|1825.85|2836
1696474800000|2023-10-05 03:00:00|1826.49|1825.99|1828.65|1828.15|1829|1828.59|1826.07|1825.69|3024
1696478400000|2023-10-05 04:00:00|1828.66|1828.16|1827.96|1827.46|1829.51|1829.07|1827.59|1827.19|2919
1696482000000|2023-10-05 05:00:00|1827.9|1827.4|1826.48|1826.18|1828.46|1828.07|1826.47|1826.08|3559
1696485600000|2023-10-05 06:00:00|1826.59|1826.09|1822.55|1822.05|1826.88|1826.44|1822.34|1821.97|6133
1696489200000|2023-10-05 07:00:00|1822.54|1822.04|1820.95|1820.65|1823.13|1822.71|1820.1|1819.73|7637
1696492800000|2023-10-05 08:00:00|1821.05|1820.55|1820.07|1819.77|1822.75|1822.35|1819.92|1819.55|6477
1696496400000|2023-10-05 09:00:00|1820.06|1819.76|1822.2|1821.9|1823.7|1823.28|1819.89|1819.51|5440
1696500000000|2023-10-05 10:00:00|1822.24|1821.94|1823.42|1823.12|1824.18|1823.88|1820.93|1820.54|4819
1696503600000|2023-10-05 11:00:00|1823.43|1823.13|1823.34|1822.84|1823.66|1823.32|1820.45|1820.13|5801
1696507200000|2023-10-05 12:00:00|1823.33|1822.83|1815.92|1815.62|1824.19|1823.81|1813.24|1812.92|12489
1696510800000|2023-10-05 13:00:00|1815.91|1815.61|1820.93|1820.63|1822.02|1821.72|1814.39|1813.98|14363
1696514400000|2023-10-05 14:00:00|1820.94|1820.64|1820.14|1819.84|1821.39|1821.02|1816.69|1816.39|13263
1696518000000|2023-10-05 15:00:00|1820.1|1819.8|1815.73|1815.43|1820.2|1819.9|1814.64|1814.22|11253
1696521600000|2023-10-05 16:00:00|1815.74|1815.44|1818.41|1817.91|1818.62|1818.24|1815.06|1814.76|7264
1696525200000|2023-10-05 17:00:00|1818.44|1817.94|1819.33|1819.03|1819.78|1819.4|1816.02|1815.7|5661
1696528800000|2023-10-05 18:00:00|1819.34|1819.04|1820.44|1820.14|1820.88|1820.57|1818.83|1818.47|5108
1696532400000|2023-10-05 19:00:00|1820.41|1820.11|1820.55|1820.25|1821.14|1820.76|1819.95|1819.57|4275
1696536000000|2023-10-05 20:00:00|1820.63|1820.33|1820.55|1820.05|1820.95|1820.55|1819.67|1819.37|1639
1696543200000|2023-10-05 22:00:00|1820.73|1820.23|1821.5|1821|1821.78|1821.38|1820.59|1820.09|989
1696546800000|2023-10-05 23:00:00|1821.49|1820.99|1821.52|1821.22|1823.5|1823.07|1821.41|1820.96|1826
1696550400000|2023-10-06 00:00:00|1821.51|1821.21|1820.89|1820.59|1822.47|1821.98|1820.43|1820.02|3245
1696554000000|2023-10-06 01:00:00|1820.9|1820.6|1823.12|1822.62|1823.56|1823.17|1819.93|1819.5|4055
1696557600000|2023-10-06 02:00:00|1823.11|1822.61|1824.15|1823.65|1824.4|1823.99|1822.65|1822.22|3048
1696561200000|2023-10-06 03:00:00|1824.16|1823.66|1824.21|1823.91|1824.77|1824.37|1823.56|1823.09|2302
1696564800000|2023-10-06 04:00:00|1824.29|1823.79|1823.05|1822.55|1824.85|1824.45|1822.81|1822.38|2329
1696568400000|2023-10-06 05:00:00|1823.07|1822.57|1821.66|1821.16|1823.21|1822.75|1820.97|1820.55|2991
1696572000000|2023-10-06 06:00:00|1821.57|1821.27|1819.6|1819.3|1821.9|1821.56|1818.83|1818.52|4550
1696575600000|2023-10-06 07:00:00|1819.56|1819.26|1821.58|1821.28|1821.91|1821.49|1818.81|1818.42|7065
1696579200000|2023-10-06 08:00:00|1821.59|1821.29|1822.13|1821.83|1822.42|1822.01|1819.51|1819.12|5172
1696582800000|2023-10-06 09:00:00|1822.14|1821.84|1820.68|1820.38|1822.55|1822.21|1820.25|1819.9|4372
1696586400000|2023-10-06 10:00:00|1820.69|1820.39|1822.79|1822.49|1825.39|1825|1820.69|1820.32|5461
1696590000000|2023-10-06 11:00:00|1822.85|1822.55|1821.45|1821.15|1822.97|1822.67|1820.87|1820.53|4872
1696593600000|2023-10-06 12:00:00|1821.43|1821.13|1815.29|1814.99|1821.92|1821.61|1810.65|1810.28|15868
1696597200000|2023-10-06 13:00:00|1815.34|1815.04|1821.5|1821.2|1826.26|1825.96|1814.11|1813.72|18658
1696600800000|2023-10-06 14:00:00|1821.54|1821.24|1823.76|1823.46|1831.74|1831.44|1821.17|1820.77|15821
1696604400000|2023-10-06 15:00:00|1823.75|1823.45|1832.81|1832.51|1835.18|1834.77|1823.75|1823.37|14976
1696608000000|2023-10-06 16:00:00|1832.82|1832.52|1829.4|1829.1|1833.68|1833.34|1829.2|1828.83|10165
1696611600000|2023-10-06 17:00:00|1829.38|1829.08|1832.02|1831.72|1832.47|1832.13|1829.03|1828.73|7019
1696615200000|2023-10-06 18:00:00|1831.99|1831.49|1832.1|1831.8|1834.26|1833.87|1831.63|1831.24|4705
1696618800000|2023-10-06 19:00:00|1832.12|1831.82|1829.66|1829.36|1832.25|1831.9|1829.29|1828.99|4655
1696622400000|2023-10-06 20:00:00|1829.57|1829.27|1832.87|1832.37|1833.11|1832.61|1829.17|1828.77|3043
1696802400000|2023-10-08 22:00:00|1850.04|1849.54|1850.2|1849.7|1856.75|1855.29|1845.89|1845.39|7951
1696806000000|2023-10-08 23:00:00|1850.16|1849.66|1848.29|1847.79|1850.2|1849.7|1846.83|1846.33|4412
1696809600000|2023-10-09 00:00:00|1848.32|1847.82|1852.71|1852.21|1852.79|1852.42|1846.58|1846.08|6151
1696813200000|2023-10-09 01:00:00|1852.65|1852.15|1849.31|1848.81|1853.11|1852.61|1847.53|1847.11|8307
1696816800000|2023-10-09 02:00:00|1849.3|1848.8|1850.76|1850.26|1853.06|1852.61|1849.17|1848.71|4495
1696820400000|2023-10-09 03:00:00|1850.78|1850.28|1851.43|1850.93|1851.86|1851.46|1849.07|1848.57|3224
1696824000000|2023-10-09 04:00:00|1851.34|1851.04|1850.8|1850.3|1853.63|1853.17|1850.33|1849.94|3462
1696827600000|2023-10-09 05:00:00|1850.7|1850.4|1852.06|1851.76|1852.63|1852.23|1848.25|1847.92|4706
1696831200000|2023-10-09 06:00:00|1852.05|1851.75|1850.34|1849.84|1854.71|1854.34|1850.15|1849.72|7494
1696834800000|2023-10-09 07:00:00|1850.15|1849.85|1850.67|1850.37|1853.05|1852.59|1848.28|1847.98|8191
1696838400000|2023-10-09 08:00:00|1850.6|1850.3|1850.77|1850.27|1851.28|1850.87|1849.16|1848.76|5536
1696842000000|2023-10-09 09:00:00|1850.78|1850.28|1851.43|1851.13|1852.63|1852.25|1850.19|1849.82|4520
1696845600000|2023-10-09 10:00:00|1851.44|1851.14|1850.34|1850.04|1852.3|1851.9|1850.05|1849.63|3845
1696849200000|2023-10-09 11:00:00|1850.33|1850.03|1850.18|1849.88|1850.67|1850.28|1849.27|1848.89|4239
1696852800000|2023-10-09 12:00:00|1850.2|1849.9|1848.17|1847.87|1850.2|1849.9|1845.17|1844.82|9401
1696856400000|2023-10-09 13:00:00|1848.18|1847.88|1845.54|1845.24|1849.64|1849.34|1844.36|1843.91|13132
1696860000000|2023-10-09 14:00:00|1845.56|1845.26|1852.29|1851.99|1852.77|1852.37|1845.28|1844.91|9803
1696863600000|2023-10-09 15:00:00|1852.28|1851.98|1851.77|1851.47|1853.42|1853.11|1850.76|1850.37|6667
1696867200000|2023-10-09 16:00:00|1851.76|1851.46|1850.27|1849.97|1852.02|1851.72|1848.89|1848.59|4756
1696870800000|2023-10-09 17:00:00|1850.26|1849.96|1854.71|1854.41|1855.75|1855.36|1850.17|1849.81|5506
1696874400000|2023-10-09 18:00:00|1854.81|1854.31|1857.29|1856.99|1857.96|1857.57|1854.67|1854.29|4130
1696878000000|2023-10-09 19:00:00|1857.4|1856.9|1863.5|1863|1863.84|1863.41|1857.2|1856.9|5433
1696881600000|2023-10-09 20:00:00|1863.46|1863.16|1861.57|1861.07|1863.46|1863.16|1861.19|1860.77|2301
1696888800000|2023-10-09 22:00:00|1861.59|1861.09|1861.79|1861.29|1862.16|1861.75|1860.91|1860.41|1317
1696892400000|2023-10-09 23:00:00|1861.81|1861.31|1862.89|1862.39|1863.06|1862.65|1860.66|1860.18|2125
1696896000000|2023-10-10 00:00:00|1862.8|1862.5|1864.41|1863.91|1865.66|1865.28|1861.58|1861.21|7278
1696899600000|2023-10-10 01:00:00|1864.4|1863.9|1864.06|1863.56|1865.6|1865.14|1863.3|1862.9|7805
1696903200000|2023-10-10 02:00:00|1864.07|1863.57|1863.16|1862.86|1864.9|1864.55|1862.54|1862.13|5115
1696906800000|2023-10-10 03:00:00|1863.14|1862.84|1862.75|1862.25|1864.02|1863.62|1862.61|1862.18|4385
1696910400000|2023-10-10 04:00:00|1862.76|1862.26|1861.18|1860.68|1862.78|1862.41|1861.04|1860.55|3296
1696914000000|2023-10-10 05:00:00|1861.17|1860.67|1861|1860.7|1862.47|1862.09|1860.06|1859.75|4204
1696917600000|2023-10-10 06:00:00|1861.01|1860.71|1856.76|1856.46|1862.29|1861.92|1855.38|1855|9310
1696921200000|2023-10-10 07:00:00|1856.77|1856.47|1857.58|1857.28|1858.24|1857.87|1855.48|1855.13|9271
1696924800000|2023-10-10 08:00:00|1857.59|1857.29|1858.7|1858.4|1860.09|1859.7|1855.6|1855.17|8990
1696928400000|2023-10-10 09:00:00|1858.82|1858.32|1858.52|1858.22|1859.9|1859.5|1857.78|1857.39|5786
1696932000000|2023-10-10 10:00:00|1858.49|1858.19|1856.9|1856.6|1858.59|1858.29|1856.57|1856.18|4738
1696935600000|2023-10-10 11:00:00|1856.91|1856.61|1857.4|1857.1|1857.7|1857.33|1855.07|1854.77|6780
1696939200000|2023-10-10 12:00:00|1857.38|1857.08|1854.74|1854.44|1857.95|1857.58|1853.21|1852.91|11228
1696942800000|2023-10-10 13:00:00|1854.71|1854.41|1857.79|1857.29|1857.81|1857.51|1853.3|1853|13366
1696946400000|2023-10-10 14:00:00|1857.7|1857.4|1856.73|1856.43|1859|1858.7|1853.57|1853.27|12015
1696950000000|2023-10-10 15:00:00|1856.77|1856.47|1861.51|1861.21|1862.6|1862.22|1856.19|1855.88|9470
1696953600000|2023-10-10 16:00:00|1861.52|1861.22|1862.24|1861.74|1862.7|1862.32|1858.61|1858.23|7582
1696957200000|2023-10-10 17:00:00|1862.15|1861.85|1858.69|1858.39|1863.05|1862.68|1858.46|1858.11|7681
1696960800000|2023-10-10 18:00:00|1858.68|1858.38|1859.55|1859.25|1860.47|1860.09|1858.31|1857.96|4837
1696964400000|2023-10-10 19:00:00|1859.56|1859.26|1860.34|1860.04|1860.68|1860.33|1858.59|1858.26|4271
1696968000000|2023-10-10 20:00:00|1860.36|1860.06|1860.65|1860.15|1861.08|1860.7|1859.86|1859.46|1894
1696975200000|2023-10-10 22:00:00|1860.12|1859.62|1860.13|1859.63|1860.74|1860.36|1859.68|1859.18|1083
1696978800000|2023-10-10 23:00:00|1860.14|1859.64|1859.99|1859.49|1861.12|1860.62|1859.91|1859.41|1265
1696982400000|2023-10-11 00:00:00|1859.93|1859.63|1861.2|1860.9|1862.41|1862|1859.85|1859.35|4162
1696986000000|2023-10-11 01:00:00|1861.14|1860.84|1861.96|1861.46|1862.14|1861.74|1860.52|1860.05|6008
1696989600000|2023-10-11 02:00:00|1861.97|1861.47|1861.75|1861.25|1862.32|1861.92|1859.98|1859.6|4532
1696993200000|2023-10-11 03:00:00|1861.65|1861.35|1860.28|1859.98|1861.8|1861.37|1859.95|1859.56|3485
1696996800000|2023-10-11 04:00:00|1860.26|1859.96|1859.93|1859.63|1860.95|1860.58|1859.67|1859.27|2107
1697000400000|2023-10-11 05:00:00|1859.94|1859.64|1859.65|1859.35|1860.94|1860.51|1858.83|1858.43|2973
1697004000000|2023-10-11 06:00:00|1859.66|1859.36|1862.72|1862.42|1864|1863.62|1859.01|1858.62|6485
1697007600000|2023-10-11 07:00:00|1862.71|1862.41|1868.15|1867.85|1868.43|1868.06|1862.64|1862.32|10204
1697011200000|2023-10-11 08:00:00|1868.12|1867.82|1869.78|1869.48|1870.13|1869.74|1867.12|1866.74|8617
1697014800000|2023-10-11 09:00:00|1869.77|1869.47|1870.66|1870.36|1871.35|1870.97|1869.27|1868.95|6267
1697018400000|2023-10-11 10:00:00|1870.67|1870.37|1874.11|1873.81|1874.97|1874.66|1870.1|1869.74|6155
1697022000000|2023-10-11 11:00:00|1874.14|1873.84|1871.19|1870.89|1874.8|1874.49|1871.08|1870.78|6058
1697025600000|2023-10-11 12:00:00|1871.27|1870.97|1873.06|1872.76|1873.26|1872.92|1867.68|1866.94|12926
1697029200000|2023-10-11 13:00:00|1873.11|1872.81|1872.4|1872.1|1875.26|1874.96|1868.38|1868.08|14745
1697032800000|2023-10-11 14:00:00|1872.32|1872.02|1871.39|1871.09|1872.72|1872.37|1869.26|1868.89|12778
1697036400000|2023-10-11 15:00:00|1871.38|1871.08|1873.22|1872.92|1873.95|1873.56|1869.74|1869.37|9901
1697040000000|2023-10-11 16:00:00|1873.24|1872.94|1874.54|1874.24|1877.45|1877.15|1873.05|1872.65|7754
1697043600000|2023-10-11 17:00:00|1874.53|1874.23|1872.26|1871.76|1875.03|1874.65|1871.02|1870.61|7587
1697047200000|2023-10-11 18:00:00|1872.3|1871.8|1872.67|1872.37|1873.69|1873.19|1871.14|1870.84|7130
1697050800000|2023-10-11 19:00:00|1872.65|1872.35|1873.84|1873.54|1874.49|1874.13|1872.6|1872.3|4989
1697054400000|2023-10-11 20:00:00|1873.83|1873.53|1874.58|1874.08|1874.86|1874.46|1873.65|1873.22|2149
1697061600000|2023-10-11 22:00:00|1875.08|1874.58|1874.98|1874.48|1875.68|1875.25|1873.96|1873.66|1560
1697065200000|2023-10-11 23:00:00|1874.97|1874.47|1875.61|1875.11|1876.03|1875.53|1874.92|1874.44|1087
1697068800000|2023-10-12 00:00:00|1875.6|1875.1|1875.73|1875.23|1876.94|1876.56|1874.94|1874.55|3263
1697072400000|2023-10-12 01:00:00|1875.74|1875.24|1877.75|1877.25|1879.03|1878.64|1874.7|1874.27|4701
1697076000000|2023-10-12 02:00:00|1877.74|1877.24|1877.02|1876.72|1878.33|1877.92|1875.87|1875.37|4460
1697079600000|2023-10-12 03:00:00|1877.01|1876.71|1877.87|1877.57|1878.41|1877.98|1876.91|1876.49|2829
1697083200000|2023-10-12 04:00:00|1877.86|1877.56|1879.21|1878.71|1879.4|1878.98|1877.01|1876.61|2213
1697086800000|2023-10-12 05:00:00|1879.19|1878.69|1880.31|1880.01|1880.42|1880.02|1878.75|1878.26|3529
1697090400000|2023-10-12 06:00:00|1880.32|1880.02|1882.46|1881.96|1882.93|1882.55|1878.81|1878.4|6411
1697094000000|2023-10-12 07:00:00|1882.35|1882.05|1879.06|1878.76|1882.94|1882.52|1878.95|1878.6|7590
1697097600000|2023-10-12 08:00:00|1879.05|1878.75|1880.56|1880.26|1881.8|1881.43|1878.84|1878.46|5990
1697101200000|2023-10-12 09:00:00|1880.7|1880.2|1881.16|1880.86|1882.34|1882|1879.79|1879.39|4788
1697104800000|2023-10-12 10:00:00|1881.17|1880.87|1881.58|1881.28|1882.98|1882.61|1880.8|1880.46|4210
1697108400000|2023-10-12 11:00:00|1881.6|1881.3|1883.75|1883.45|1884.77|1884.39|1881.39|1880.99|5263
1697112000000|2023-10-12 12:00:00|1883.74|1883.44|1879.26|1878.96|1885.49|1884.99|1875.53|1875.13|14684
1697115600000|2023-10-12 13:00:00|1879.23|1878.93|1874.07|1873.77|1880.33|1879.93|1873.09|1872.69|15348
1697119200000|2023-10-12 14:00:00|1874.05|1873.75|1872.46|1871.96|1876.93|1876.55|1871.28|1870.98|13474
1697122800000|2023-10-12 15:00:00|1872.35|1872.05|1872.55|1872.25|1873.65|1873.29|1870.87|1870.57|9919
1697126400000|2023-10-12 16:00:00|1872.54|1872.24|1871.64|1871.34|1873.93|1873.55|1871.2|1870.88|6801
1697130000000|2023-10-12 17:00:00|1871.65|1871.35|1869.16|1868.86|1872.32|1871.92|1868.2|1867.9|10304
1697133600000|2023-10-12 18:00:00|1869.17|1868.87|1868.64|1868.34|1870.92|1870.56|1868.12|1867.76|6439
1697137200000|2023-10-12 19:00:00|1868.65|1868.35|1868.55|1868.25|1870.39|1869.99|1868.34|1867.99|4058
1697140800000|2023-10-12 20:00:00|1868.57|1868.27|1869.14|1868.64|1869.51|1869.01|1868.5|1868.2|1587
1697148000000|2023-10-12 22:00:00|1869.46|1868.96|1870.04|1869.54|1871.51|1871.01|1869.36|1868.86|1723
1697151600000|2023-10-12 23:00:00|1870.03|1869.53|1870.79|1870.49|1871.55|1871.05|1869.99|1869.49|1240
1697155200000|2023-10-13 00:00:00|1870.89|1870.39|1872.87|1872.37|1872.93|1872.5|1870.35|1869.92|3871
1697158800000|2023-10-13 01:00:00|1872.86|1872.36|1872.3|1871.8|1873.31|1872.93|1871.58|1871.18|4749
1697162400000|2023-10-13 02:00:00|1872.29|1871.79|1873.6|1873.3|1873.89|1873.49|1871.84|1871.42|3659
1697166000000|2023-10-13 03:00:00|1873.71|1873.21|1873.93|1873.63|1874.27|1873.9|1872.83|1872.44|2563
1697169600000|2023-10-13 04:00:00|1873.92|1873.62|1876.64|1876.14|1877.1|1876.7|1873.79|1873.41|3379
1697173200000|2023-10-13 05:00:00|1876.53|1876.23|1877.4|1876.9|1878.29|1877.96|1876.22|1875.82|3801
1697176800000|2023-10-13 06:00:00|1877.39|1876.89|1877.18|1876.88|1878.24|1877.91|1875.92|1875.51|6072
1697180400000|2023-10-13 07:00:00|1877.2|1876.9|1882.36|1882.06|1883.42|1883.03|1876.99|1876.62|8449
1697184000000|2023-10-13 08:00:00|1882.35|1882.05|1884.03|1883.73|1885.21|1884.84|1882.23|1881.85|7283
1697187600000|2023-10-13 09:00:00|1884.02|1883.72|1887.8|1887.5|1888.52|1888.08|1882.69|1882.39|7322
1697191200000|2023-10-13 10:00:00|1887.81|1887.51|1887.82|1887.52|1890.17|1889.83|1886.86|1886.56|7079
1697194800000|2023-10-13 11:00:00|1887.74|1887.44|1896.76|1896.26|1900.1|1899.8|1887.62|1887.28|10237
1697198400000|2023-10-13 12:00:00|1896.77|1896.27|1913.65|1913.15|1919.39|1919.09|1896.64|1896.25|16628
1697202000000|2023-10-13 13:00:00|1913.7|1913.2|1910.97|1910.47|1913.71|1913.31|1905.75|1905.39|16866
1697205600000|2023-10-13 14:00:00|1909.32|1908.82|1921.02|1920.72|1921.24|1920.89|1908.33|1907.83|16582
1697209200000|2023-10-13 15:00:00|1921.15|1920.65|1923.18|1922.88|1923.4|1923.07|1917.41|1917.09|12944
1697212800000|2023-10-13 16:00:00|1923.22|1922.92|1927.34|1927.04|1927.79|1927.4|1922.64|1922.29|10122
1697216400000|2023-10-13 17:00:00|1927.36|1927.06|1928.57|1928.27|1930.24|1929.88|1927.06|1926.69|9095
1697220000000|2023-10-13 18:00:00|1928.6|1928.3|1928.89|1928.59|1931.07|1930.68|1927.89|1927.49|6549
1697223600000|2023-10-13 19:00:00|1928.88|1928.58|1928.56|1928.26|1929.22|1928.83|1928|1927.61|4765
1697227200000|2023-10-13 20:00:00|1928.64|1928.34|1933.14|1932.64|1933.23|1932.81|1928.36|1927.94|3203
1697407200000|2023-10-15 22:00:00|1923.91|1923.41|1924.78|1924.28|1928.41|1927.73|1921.51|1921.01|4353
1697410800000|2023-10-15 23:00:00|1924.76|1924.26|1926.16|1925.66|1926.76|1926.26|1921.93|1921.43|5303
1697414400000|2023-10-16 00:00:00|1926.26|1925.76|1921.93|1921.63|1926.32|1925.92|1921.66|1921.28|5909
1697418000000|2023-10-16 01:00:00|1921.9|1921.6|1920.73|1920.43|1923.79|1923.39|1920.62|1920.21|6120
1697421600000|2023-10-16 02:00:00|1920.69|1920.39|1920.77|1920.27|1921.8|1921.44|1918.63|1918.23|4504
1697425200000|2023-10-16 03:00:00|1920.8|1920.3|1920.31|1920.01|1920.81|1920.31|1918.27|1917.89|3894
1697428800000|2023-10-16 04:00:00|1920.24|1919.94|1920.37|1920.07|1920.71|1920.32|1919.35|1918.85|2937
1697432400000|2023-10-16 05:00:00|1920.48|1919.98|1915.29|1914.79|1920.48|1920.08|1914.46|1914.13|4393
1697436000000|2023-10-16 06:00:00|1915.3|1914.8|1910.11|1909.81|1916.1|1915.74|1909.43|1909.13|9414
1697439600000|2023-10-16 07:00:00|1910.13|1909.83|1911.67|1911.37|1912.71|1912.31|1908.39|1908|10361
1697443200000|2023-10-16 08:00:00|1911.68|1911.38|1911.81|1911.51|1913.8|1913.42|1910.17|1909.78|8298
1697446800000|2023-10-16 09:00:00|1911.82|1911.52|1916.36|1916.06|1916.85|1916.45|1911.44|1911.07|6701
1697450400000|2023-10-16 10:00:00|1916.33|1916.03|1918.18|1917.88|1918.58|1918.28|1914.68|1914.35|5803
1697454000000|2023-10-16 11:00:00|1918.23|1917.93|1915.91|1915.41|1918.48|1918.17|1915.01|1914.67|7234
1697457600000|2023-10-16 12:00:00|1915.79|1915.49|1918.88|1918.58|1924.77|1924.47|1914.8|1914.5|13178
1697461200000|2023-10-16 13:00:00|1918.96|1918.66|1918.16|1917.86|1921.53|1921.14|1914.64|1914.28|13568
1697464800000|2023-10-16 14:00:00|1918.17|1917.87|1918.39|1918.09|1920.59|1920.29|1916.41|1916.11|12940
1697468400000|2023-10-16 15:00:00|1918.44|1918.14|1921.72|1921.42|1922.53|1922.23|1918.23|1917.78|8850
1697472000000|2023-10-16 16:00:00|1921.75|1921.45|1922.11|1921.81|1922.28|1921.92|1920.56|1920.21|5773
1697475600000|2023-10-16 17:00:00|1922.12|1921.82|1919.35|1919.05|1923.04|1922.66|1918.78|1918.48|5627
1697479200000|2023-10-16 18:00:00|1919.36|1919.06|1919.28|1918.98|1919.94|1919.59|1918.91|1918.55|3184
1697482800000|2023-10-16 19:00:00|1919.29|1918.99|1919.18|1918.88|1920.99|1920.6|1918.07|1917.69|3826
1697486400000|2023-10-16 20:00:00|1919.2|1918.9|1920.3|1919.8|1920.53|1920.11|1919.2|1918.82|1828
1697493600000|2023-10-16 22:00:00|1920.39|1919.89|1919.18|1918.68|1921.29|1920.89|1919.03|1918.64|2306
1697497200000|2023-10-16 23:00:00|1919.19|1918.69|1919.73|1919.23|1922.12|1921.62|1919.02|1918.68|1952
1697500800000|2023-10-17 00:00:00|1919.76|1919.26|1916.92|1916.42|1920.29|1919.92|1914.65|1914.26|4107
1697504400000|2023-10-17 01:00:00|1916.86|1916.56|1915.4|1914.9|1917.94|1917.52|1913.54|1913.12|5013
1697508000000|2023-10-17 02:00:00|1915.41|1914.91|1915.13|1914.63|1915.49|1915.06|1912.59|1912.22|4445
1697511600000|2023-10-17 03:00:00|1915.06|1914.56|1917.08|1916.78|1917.09|1916.78|1914.52|1914.12|3729
1697515200000|2023-10-17 04:00:00|1917.09|1916.79|1915.01|1914.51|1917.28|1916.89|1914.71|1914.35|2614
1697518800000|2023-10-17 05:00:00|1915.03|1914.71|1916.65|1916.35|1917.13|1916.7|1914.42|1914.03|4048
1697522400000|2023-10-17 06:00:00|1916.62|1916.32|1917.69|1917.19|1918.36|1917.98|1915.88|1915.48|5576
1697526000000|2023-10-17 07:00:00|1917.59|1917.29|1920.25|1919.95|1921.66|1921.31|1917.36|1917|7838
1697529600000|2023-10-17 08:00:00|1920.23|1919.93|1919.46|1919.16|1920.82|1920.45|1918.84|1918.51|6311
1697533200000|2023-10-17 09:00:00|1919.49|1919.19|1923.21|1922.91|1924.03|1923.73|1919.08|1918.78|6034
1697536800000|2023-10-17 10:00:00|1923.2|1922.9|1923.67|1923.37|1926.85|1926.46|1922.78|1922.41|6962
1697540400000|2023-10-17 11:00:00|1923.66|1923.36|1924.37|1923.87|1925.84|1925.51|1922.33|1921.9|5623
1697544000000|2023-10-17 12:00:00|1924.27|1923.97|1926.26|1925.96|1929.32|1928.92|1919.36|1918.86|12683
1697547600000|2023-10-17 13:00:00|1926.2|1925.9|1928.04|1927.74|1931.78|1931.48|1921.03|1920.7|14902
1697551200000|2023-10-17 14:00:00|1928.07|1927.77|1924.24|1923.94|1931.24|1930.85|1922.93|1922.6|14367
1697554800000|2023-10-17 15:00:00|1924.26|1923.96|1927.04|1926.74|1927.18|1926.82|1923.3|1922.98|10022
1697558400000|2023-10-17 16:00:00|1927.02|1926.72|1924.27|1923.97|1927.05|1926.75|1923.27|1922.95|7831
1697562000000|2023-10-17 17:00:00|1924.31|1924.01|1919.99|1919.69|1925.3|1924.99|1919.88|1919.58|6484
1697565600000|2023-10-17 18:00:00|1920|1919.7|1922.2|1921.9|1922.31|1921.99|1919.37|1918.97|5393
1697569200000|2023-10-17 19:00:00|1922.22|1921.92|1922.85|1922.55|1925.33|1925.03|1922.08|1921.69|5181
1697572800000|2023-10-17 20:00:00|1922.87|1922.57|1923.38|1922.88|1923.59|1923.2|1922.36|1921.96|2262
1697580000000|2023-10-17 22:00:00|1924.31|1923.81|1925.19|1924.69|1925.89|1925.39|1923.52|1923.12|1247
1697583600000|2023-10-17 23:00:00|1925.18|1924.68|1925.04|1924.54|1925.82|1925.43|1924.33|1923.93|1569
1697587200000|2023-10-18 00:00:00|1925.05|1924.55|1927.64|1927.34|1928.5|1928.15|1924.05|1923.66|4324
1697590800000|2023-10-18 01:00:00|1927.74|1927.24|1939.27|1938.97|1940.6|1940.25|1927.13|1926.76|8840
1697594400000|2023-10-18 02:00:00|1939.29|1938.99|1937.43|1937.13|1943|1942.7|1936.02|1935.63|8217
1697598000000|2023-10-18 03:00:00|1937.42|1937.12|1937.62|1937.32|1938.38|1937.97|1935.45|1934.98|4539
1697601600000|2023-10-18 04:00:00|1937.74|1937.24|1938.33|1937.83|1938.79|1938.49|1936.92|1936.53|3076
1697605200000|2023-10-18 05:00:00|1938.32|1937.82|1937.43|1936.93|1940|1939.6|1936.68|1936.22|5116
1697608800000|2023-10-18 06:00:00|1937.42|1936.92|1936.27|1935.97|1938.99|1938.67|1935.32|1934.94|7657
1697612400000|2023-10-18 07:00:00|1936.25|1935.95|1939.91|1939.61|1940.28|1939.97|1935.79|1935.38|8365
1697616000000|2023-10-18 08:00:00|1939.9|1939.6|1938.62|1938.32|1940.01|1939.62|1937.49|1937.13|6868
1697619600000|2023-10-18 09:00:00|1938.63|1938.33|1944.52|1944.22|1946.39|1946.06|1938.51|1938.21|7558
1697623200000|2023-10-18 10:00:00|1944.58|1944.28|1945.49|1945.19|1945.65|1945.27|1942.84|1942.51|6140
1697626800000|2023-10-18 11:00:00|1945.5|1945.2|1946.5|1946|1947.67|1947.37|1944.41|1944.09|6848
1697630400000|2023-10-18 12:00:00|1946.41|1946.11|1949.05|1948.75|1950.41|1949.94|1945|1944.67|12769
1697634000000|2023-10-18 13:00:00|1949.15|1948.65|1957.4|1956.9|1962.86|1962.56|1947.4|1947.1|15338
1697637600000|2023-10-18 14:00:00|1957.38|1956.88|1947.22|1946.92|1959.08|1958.7|1943.86|1943.56|16645
1697641200000|2023-10-18 15:00:00|1947.23|1946.93|1945.51|1945.01|1947.71|1947.31|1938.46|1938.11|12389
1697644800000|2023-10-18 16:00:00|1945.44|1945.14|1950.06|1949.76|1950.73|1950.36|1944.84|1944.54|9306
1697648400000|2023-10-18 17:00:00|1950.05|1949.75|1954.35|1953.85|1956.86|1956.54|1949.74|1949.43|9591
1697652000000|2023-10-18 18:00:00|1954.36|1953.86|1950.79|1950.49|1954.5|1954.08|1949.04|1948.66|6493
1697655600000|2023-10-18 19:00:00|1950.78|1950.48|1950.6|1950.3|1951.94|1951.6|1948.76|1948.46|5340
1697659200000|2023-10-18 20:00:00|1950.7|1950.4|1947.88|1947.38|1950.9|1950.58|1947.54|1947.04|3802
1697666400000|2023-10-18 22:00:00|1948.06|1947.56|1950.01|1949.51|1951.33|1950.83|1947.65|1947.15|2121
1697670000000|2023-10-18 23:00:00|1950.03|1949.53|1951.15|1950.65|1951.98|1951.48|1950.03|1949.53|2069
1697673600000|2023-10-19 00:00:00|1951.14|1950.64|1950.53|1950.03|1953.56|1953.22|1948.97|1948.48|5089
1697677200000|2023-10-19 01:00:00|1950.52|1950.02|1948.58|1948.08|1951.96|1951.61|1946.44|1946.13|6434
1697680800000|2023-10-19 02:00:00|1948.54|1948.04|1949.94|1949.44|1950.36|1949.98|1947.94|1947.51|4191
1697684400000|2023-10-19 03:00:00|1949.9|1949.4|1946.65|1946.15|1951.03|1950.63|1945.44|1944.94|4274
1697688000000|2023-10-19 04:00:00|1946.64|1946.14|1948.48|1947.98|1949.39|1948.89|1945.57|1945.2|3368
1697691600000|2023-10-19 05:00:00|1948.47|1947.97|1947.1|1946.8|1949.58|1949.19|1946.12|1945.74|4758
1697695200000|2023-10-19 06:00:00|1947.09|1946.79|1948.23|1947.93|1948.85|1948.46|1945.76|1945.35|7299
1697698800000|2023-10-19 07:00:00|1948.24|1947.94|1949.67|1949.37|1953.05|1952.68|1947.94|1947.6|9569
1697702400000|2023-10-19 08:00:00|1949.64|1949.34|1949.92|1949.62|1954.69|1954.39|1948.22|1947.87|8692
1697706000000|2023-10-19 09:00:00|1949.91|1949.61|1950.92|1950.62|1951.04|1950.65|1948.08|1947.69|6166
1697709600000|2023-10-19 10:00:00|1950.93|1950.63|1951.19|1950.89|1951.7|1951.32|1949.21|1948.91|4596
1697713200000|2023-10-19 11:00:00|1951.18|1950.88|1952.36|1952.06|1952.53|1952.23|1949.81|1949.51|5035
1697716800000|2023-10-19 12:00:00|1952.31|1952.01|1955.07|1954.77|1957.35|1957.02|1950.7|1950.4|12729
1697720400000|2023-10-19 13:00:00|1955.03|1954.73|1954.73|1954.23|1956.7|1956.4|1950.18|1949.85|13563
1697724000000|2023-10-19 14:00:00|1954.71|1954.21|1950.55|1950.25|1955.39|1955.09|1949.96|1949.63|13316
1697727600000|2023-10-19 15:00:00|1950.54|1950.24|1956.38|1956.08|1960.21|1959.84|1950.22|1949.81|11725
1697731200000|2023-10-19 16:00:00|1956.43|1956.13|1962.23|1961.93|1962.38|1962.04|1952.3|1951.93|18649
1697734800000|2023-10-19 17:00:00|1962.24|1961.94|1972.9|1972.6|1973.12|1972.82|1961.05|1960.68|14992
1697738400000|2023-10-19 18:00:00|1972.91|1972.61|1973.33|1973.03|1975.39|1975|1970.89|1970.54|10693
1697742000000|2023-10-19 19:00:00|1973.34|1973.04|1974.61|1974.31|1977.99|1977.61|1973.34|1972.95|9526
1697745600000|2023-10-19 20:00:00|1974.66|1974.36|1974.78|1974.28|1975.54|1975.17|1973.15|1972.73|3946
1697752800000|2023-10-19 22:00:00|1974.21|1973.71|1972.82|1972.32|1976.94|1976.44|1972.78|1972.28|3312
1697756400000|2023-10-19 23:00:00|1972.8|1972.3|1977.53|1977.03|1982.54|1982.04|1972.72|1972.22|5190
1697760000000|2023-10-20 00:00:00|1977.52|1977.02|1975.23|1974.73|1977.98|1977.58|1974.26|1973.94|6482
1697763600000|2023-10-20 01:00:00|1975.22|1974.72|1978.18|1977.68|1978.32|1977.99|1972.23|1971.82|8572
1697767200000|2023-10-20 02:00:00|1978.15|1977.65|1979.72|1979.42|1982.24|1981.89|1976.74|1976.33|6605
1697770800000|2023-10-20 03:00:00|1979.71|1979.41|1978.04|1977.54|1980.77|1980.37|1977.37|1976.96|4371
1697774400000|2023-10-20 04:00:00|1978.07|1977.57|1977.49|1976.99|1978.56|1978.14|1976.8|1976.43|2930
1697778000000|2023-10-20 05:00:00|1977.5|1977|1977.83|1977.53|1980.26|1979.84|1976.08|1975.73|5464
1697781600000|2023-10-20 06:00:00|1977.81|1977.51|1979.55|1979.25|1980.44|1980.1|1974.33|1973.89|8475
1697785200000|2023-10-20 07:00:00|1979.52|1979.22|1980.38|1980.08|1982.46|1982.06|1978.39|1978.04|8924
1697788800000|2023-10-20 08:00:00|1980.39|1980.09|1983.92|1983.62|1985.44|1985.14|1980.21|1979.9|8254
1697792400000|2023-10-20 09:00:00|1983.94|1983.64|1982.79|1982.49|1985.59|1985.21|1980.5|1980.15|7143
1697796000000|2023-10-20 10:00:00|1982.75|1982.45|1983.47|1983.17|1984.63|1984.25|1982.51|1982.12|4703
1697799600000|2023-10-20 11:00:00|1983.5|1983.2|1977.52|1977.22|1986.2|1985.8|1976.62|1976.26|7159
1697803200000|2023-10-20 12:00:00|1977.5|1977.2|1978.47|1978.17|1980.35|1980.05|1973.49|1973.08|11376
1697806800000|2023-10-20 13:00:00|1978.48|1978.18|1987.32|1987.02|1988.22|1987.92|1976.85|1976.55|14882
1697810400000|2023-10-20 14:00:00|1987.33|1987.03|1991.14|1990.84|1991.54|1991.21|1984.36|1983.97|15001
1697814000000|2023-10-20 15:00:00|1991.15|1990.85|1991.81|1991.51|1997.42|1997.12|1990.07|1989.62|12593
1697817600000|2023-10-20 16:00:00|1991.8|1991.5|1982.86|1982.56|1992.69|1992.36|1981.38|1981.03|11013
1697821200000|2023-10-20 17:00:00|1982.87|1982.57|1982.71|1982.41|1987.01|1986.63|1974.53|1974.18|12146
1697824800000|2023-10-20 18:00:00|1982.79|1982.49|1980.45|1980.15|1982.95|1982.61|1976.28|1975.92|8067
1697828400000|2023-10-20 19:00:00|1980.46|1980.16|1979.9|1979.6|1982.42|1982.05|1979.13|1978.73|5978
1697832000000|2023-10-20 20:00:00|1979.85|1979.55|1981.9|1981.4|1981.93|1981.43|1979.25|1978.75|3432
1698012000000|2023-10-22 22:00:00|1970.76|1970.26|1976.67|1976.17|1978.96|1978.46|1970.41|1968.51|4363
1698015600000|2023-10-22 23:00:00|1976.64|1976.14|1971.9|1971.4|1978.47|1977.97|1970.36|1969.93|3479
1698019200000|2023-10-23 00:00:00|1971.92|1971.42|1966.56|1966.06|1973.57|1973.16|1964.57|1964.16|6437
1698022800000|2023-10-23 01:00:00|1966.59|1966.09|1966.9|1966.4|1968.55|1968.16|1964.65|1964.23|7863
1698026400000|2023-10-23 02:00:00|1966.91|1966.41|1972.86|1972.56|1974.64|1974.14|1966.7|1966.3|6720
1698030000000|2023-10-23 03:00:00|1972.85|1972.55|1974.01|1973.51|1975|1974.7|1971.94|1971.54|5188
1698033600000|2023-10-23 04:00:00|1973.95|1973.65|1973.97|1973.67|1975.02|1974.69|1972.94|1972.64|3693
1698037200000|2023-10-23 05:00:00|1974.05|1973.55|1975.95|1975.65|1977.05|1976.68|1972.96|1972.61|4729
1698040800000|2023-10-23 06:00:00|1976.06|1975.76|1975.9|1975.6|1977.8|1977.48|1975.36|1975.01|6768
1698044400000|2023-10-23 07:00:00|1975.86|1975.56|1979.67|1979.37|1980.03|1979.66|1974.66|1974.3|8097
1698048000000|2023-10-23 08:00:00|1979.66|1979.36|1981.68|1981.38|1982.24|1981.9|1979.29|1978.95|7275
1698051600000|2023-10-23 09:00:00|1981.69|1981.39|1977.87|1977.57|1983.02|1982.71|1977.17|1976.86|6656
1698055200000|2023-10-23 10:00:00|1977.91|1977.61|1977.74|1977.44|1978.75|1978.38|1975.53|1975.11|5847
1698058800000|2023-10-23 11:00:00|1977.72|1977.42|1979.57|1979.27|1980.13|1979.77|1976.2|1975.9|6835
1698062400000|2023-10-23 12:00:00|1979.56|1979.26|1977.78|1977.48|1982.17|1981.85|1976.21|1975.91|10900
1698066000000|2023-10-23 13:00:00|1977.76|1977.46|1974.98|1974.68|1980.28|1979.98|1970.31|1970.01|14233
1698069600000|2023-10-23 14:00:00|1975.03|1974.73|1976.44|1976.14|1978.88|1978.53|1972.68|1972.34|14226
1698073200000|2023-10-23 15:00:00|1976.42|1976.12|1975.55|1975.25|1979.1|1978.78|1973.76|1973.38|10856
1698076800000|2023-10-23 16:00:00|1975.56|1975.26|1974.7|1974.4|1979.61|1979.27|1973.92|1973.62|8842
1698080400000|2023-10-23 17:00:00|1974.71|1974.41|1976.38|1976.08|1977.91|1977.57|1972.51|1972.19|8935
1698084000000|2023-10-23 18:00:00|1976.37|1976.07|1977.74|1977.44|1978.35|1978.05|1975.96|1975.57|5041
1698087600000|2023-10-23 19:00:00|1977.75|1977.45|1973.43|1973.13|1977.98|1977.68|1971.37|1971.07|6168
1698091200000|2023-10-23 20:00:00|1973.42|1973.12|1973.12|1972.62|1973.74|1973.37|1971.75|1971.38|2564
1698098400000|2023-10-23 22:00:00|1973.58|1973.08|1973.24|1972.94|1974.11|1973.72|1973.21|1972.78|1356
1698102000000|2023-10-23 23:00:00|1973.34|1972.84|1973.8|1973.5|1974.11|1973.74|1971.67|1971.29|2032
1698105600000|2023-10-24 00:00:00|1973.77|1973.47|1974.06|1973.76|1976.16|1975.85|1972.61|1972.23|4241
1698109200000|2023-10-24 01:00:00|1974.16|1973.66|1976.86|1976.36|1979.03|1978.64|1974.16|1973.66|6807
1698112800000|2023-10-24 02:00:00|1976.89|1976.39|1977.87|1977.57|1981.1|1980.79|1975.95|1975.54|6683
1698116400000|2023-10-24 03:00:00|1977.99|1977.49|1977.2|1976.7|1978.51|1978.14|1975.62|1975.29|4387
1698120000000|2023-10-24 04:00:00|1977.16|1976.66|1976.39|1976.09|1977.63|1977.29|1975.52|1975.13|2730
1698123600000|2023-10-24 05:00:00|1976.4|1976.1|1976.76|1976.46|1976.94|1976.57|1974.7|1974.3|3698
1698127200000|2023-10-24 06:00:00|1976.75|1976.45|1977.94|1977.64|1978.43|1978.05|1975.91|1975.6|6949
1698130800000|2023-10-24 07:00:00|1977.95|1977.65|1975.56|1975.26|1979.48|1979.09|1975.12|1974.78|9644
1698134400000|2023-10-24 08:00:00|1975.54|1975.24|1972.5|1972.2|1976.25|1975.87|1970.21|1969.91|7856
1698138000000|2023-10-24 09:00:00|1972.47|1972.17|1966.78|1966.48|1972.74|1972.44|1965.12|1964.81|7604
1698141600000|2023-10-24 10:00:00|1966.74|1966.44|1962.07|1961.77|1967.68|1967.36|1961.18|1960.88|7346
1698145200000|2023-10-24 11:00:00|1962.08|1961.78|1963.91|1963.61|1964.47|1964.13|1953.75|1953.25|9212
1698148800000|2023-10-24 12:00:00|1963.89|1963.59|1965.19|1964.69|1967.05|1966.73|1960.96|1960.63|10804
1698152400000|2023-10-24 13:00:00|1965.2|1964.7|1964.77|1964.47|1966.42|1966.12|1959.35|1958.85|14285
1698156000000|2023-10-24 14:00:00|1964.76|1964.46|1964.06|1963.76|1966.08|1965.75|1961.94|1961.64|13471
1698159600000|2023-10-24 15:00:00|1964.05|1963.75|1969.99|1969.69|1970.32|1970|1961.5|1961.16|10707
1698163200000|2023-10-24 16:00:00|1970|1969.7|1974.54|1974.24|1976.26|1975.92|1969.08|1968.77|9091
1698166800000|2023-10-24 17:00:00|1974.51|1974.21|1976.09|1975.79|1977.83|1977.53|1973.89|1973.49|7440
1698170400000|2023-10-24 18:00:00|1976.08|1975.78|1973.96|1973.66|1976.49|1976.12|1972.07|1971.65|4581
1698174000000|2023-10-24 19:00:00|1973.95|1973.65|1972.88|1972.58|1974.25|1973.84|1971.33|1971.03|4634
1698177600000|2023-10-24 20:00:00|1972.82|1972.52|1971.18|1970.68|1973.46|1973.06|1971.07|1970.68|2410
1698184800000|2023-10-24 22:00:00|1971.4|1970.9|1970.85|1970.35|1971.4|1970.94|1970.3|1969.8|1338
1698188400000|2023-10-24 23:00:00|1970.84|1970.34|1973.16|1972.66|1973.71|1973.31|1970.69|1970.2|1882
1698192000000|2023-10-25 00:00:00|1973.14|1972.64|1974.79|1974.29|1975.52|1975.18|1972.22|1971.88|5122
1698195600000|2023-10-25 01:00:00|1974.8|1974.3|1976.34|1975.84|1977.3|1976.92|1972.93|1972.54|6620
1698199200000|2023-10-25 02:00:00|1976.35|1975.85|1972.95|1972.45|1977.17|1976.77|1971.54|1971.18|4971
1698202800000|2023-10-25 03:00:00|1972.98|1972.48|1973.54|1973.04|1973.65|1973.23|1971.17|1970.68|3756
1698206400000|2023-10-25 04:00:00|1973.49|1972.99|1972.84|1972.34|1974.81|1974.45|1972.16|1971.73|3119
1698210000000|2023-10-25 05:00:00|1972.82|1972.32|1973.02|1972.72|1973.75|1973.35|1971.08|1970.58|4140
1698213600000|2023-10-25 06:00:00|1973.03|1972.73|1971.65|1971.15|1976.29|1975.89|1971.44|1971.1|6580
1698217200000|2023-10-25 07:00:00|1971.62|1971.12|1971.48|1970.98|1973.51|1973.19|1968.52|1968.22|7827
1698220800000|2023-10-25 08:00:00|1971.4|1971.1|1971.62|1971.32|1975.21|1974.85|1970.82|1970.48|6468
1698224400000|2023-10-25 09:00:00|1971.61|1971.31|1969.72|1969.42|1972.13|1971.83|1969.65|1969.35|6182
1698228000000|2023-10-25 10:00:00|1969.71|1969.41|1973.28|1972.98|1974.22|1973.92|1969.67|1969.37|5150
1698231600000|2023-10-25 11:00:00|1973.24|1972.94|1975.01|1974.51|1976.77|1976.37|1972.7|1972.33|5681
1698235200000|2023-10-25 12:00:00|1974.92|1974.62|1975.31|1975.01|1977.18|1976.8|1972.67|1972.23|9805
1698238800000|2023-10-25 13:00:00|1975.34|1975.04|1985.38|1985.08|1987.5|1987.19|1975.05|1974.68|13516
1698242400000|2023-10-25 14:00:00|1985.31|1985.01|1977.32|1977.02|1986|1985.7|1975.03|1974.67|13578
1698246000000|2023-10-25 15:00:00|1977.31|1977.01|1981.54|1981.04|1984.9|1984.6|1963.28|1962.98|13805
1698249600000|2023-10-25 16:00:00|1981.55|1981.05|1978.37|1978.07|1983.87|1983.57|1977.74|1977.44|8516
1698253200000|2023-10-25 17:00:00|1978.46|1977.96|1983.47|1982.97|1985.96|1985.57|1976.76|1976.38|10268
1698256800000|2023-10-25 18:00:00|1983.44|1983.14|1981.7|1981.4|1984.69|1984.3|1981.03|1980.64|4913
1698260400000|2023-10-25 19:00:00|1981.72|1981.42|1981.02|1980.72|1982.85|1982.55|1980.63|1980.27|3721
1698264000000|2023-10-25 20:00:00|1981.03|1980.73|1979.86|1979.36|1981.06|1980.76|1977.91|1977.52|3009
1698271200000|2023-10-25 22:00:00|1981.27|1980.77|1982.43|1981.93|1984.49|1983.99|1980.35|1979.85|3547
1698274800000|2023-10-25 23:00:00|1982.44|1981.94|1983.2|1982.9|1984.16|1983.66|1981.75|1981.32|4163
1698278400000|2023-10-26 00:00:00|1983.19|1982.89|1983.62|1983.32|1985.09|1984.68|1982.61|1982.22|4650
1698282000000|2023-10-26 01:00:00|1983.67|1983.37|1985.31|1984.81|1986.92|1986.55|1983.55|1983.05|6431
1698285600000|2023-10-26 02:00:00|1985.34|1984.84|1985.11|1984.81|1987.19|1986.79|1984.78|1984.28|4201
1698289200000|2023-10-26 03:00:00|1985.13|1984.83|1987.49|1986.99|1987.7|1987.2|1983.67|1983.33|4034
1698292800000|2023-10-26 04:00:00|1987.54|1987.04|1988.79|1988.29|1989.68|1989.3|1987.37|1986.94|3480
1698296400000|2023-10-26 05:00:00|1988.78|1988.28|1986.08|1985.58|1989.89|1989.43|1985.03|1984.53|5815
1698300000000|2023-10-26 06:00:00|1986.05|1985.55|1985.3|1984.8|1988.5|1988.2|1984.26|1983.78|8672
1698303600000|2023-10-26 07:00:00|1985.28|1984.78|1990.3|1990|1990.4|1990.01|1984.59|1984.21|9171
1698307200000|2023-10-26 08:00:00|1990.29|1989.99|1992.45|1991.95|1993.68|1993.35|1988.89|1988.52|6758
1698310800000|2023-10-26 09:00:00|1992.38|1992.08|1990.85|1990.55|1992.41|1992.09|1989.58|1989.21|6043
1698314400000|2023-10-26 10:00:00|1990.91|1990.41|1986.91|1986.61|1991.46|1991.09|1986.21|1985.82|5806
1698318000000|2023-10-26 11:00:00|1986.9|1986.6|1984.84|1984.54|1987.85|1987.5|1982.69|1982.39|6583
1698321600000|2023-10-26 12:00:00|1984.83|1984.53|1979.7|1979.4|1986.99|1986.63|1974.84|1974.54|15176
1698325200000|2023-10-26 13:00:00|1979.9|1979.6|1979.24|1978.74|1982.06|1981.76|1974.82|1974.52|15916
1698328800000|2023-10-26 14:00:00|1979.2|1978.7|1979.77|1979.47|1980.69|1980.39|1972|1971.7|14333
1698332400000|2023-10-26 15:00:00|1979.76|1979.46|1980.46|1980.16|1981.62|1981.23|1976.64|1976.23|10864
1698336000000|2023-10-26 16:00:00|1980.37|1980.07|1984.41|1984.11|1986.08|1985.78|1979.93|1979.63|9537
1698339600000|2023-10-26 17:00:00|1984.43|1984.13|1987.11|1986.81|1989.63|1989.33|1984.29|1983.99|10359
1698343200000|2023-10-26 18:00:00|1987.12|1986.82|1986.2|1985.9|1987.32|1987.02|1985|1984.7|5412
1698346800000|2023-10-26 19:00:00|1986.19|1985.89|1984.61|1984.31|1987.13|1986.78|1982.55|1982.2|5270
1698350400000|2023-10-26 20:00:00|1984.72|1984.42|1985|1984.5|1985.88|1985.49|1984.13|1983.79|2745
1698357600000|2023-10-26 22:00:00|1984.88|1984.38|1985.61|1985.11|1985.87|1985.53|1984.19|1983.69|1350
1698361200000|2023-10-26 23:00:00|1985.63|1985.13|1984.69|1984.19|1987.02|1986.72|1983.63|1983.33|3018
1698364800000|2023-10-27 00:00:00|1984.73|1984.23|1983.83|1983.33|1985.19|1984.83|1983.11|1982.71|4298
1698368400000|2023-10-27 01:00:00|1983.82|1983.32|1985.84|1985.34|1987.08|1986.74|1983.45|1983|6286
1698372000000|2023-10-27 02:00:00|1985.83|1985.33|1986.98|1986.48|1989.16|1988.76|1985.83|1985.33|5519
1698375600000|2023-10-27 03:00:00|1986.94|1986.44|1988.2|1987.7|1988.49|1988.16|1986.62|1986.29|3307
1698379200000|2023-10-27 04:00:00|1988.16|1987.66|1989.83|1989.33|1990.31|1989.86|1988.15|1987.66|3118
1698382800000|2023-10-27 05:00:00|1989.9|1989.4|1989.27|1988.77|1989.93|1989.43|1986.64|1986.2|5437
1698386400000|2023-10-27 06:00:00|1989.35|1988.85|1987.72|1987.42|1989.96|1989.63|1986.42|1986.11|7666
1698390000000|2023-10-27 07:00:00|1987.75|1987.45|1987.57|1987.27|1989.31|1989.01|1986.05|1985.67|7311
1698393600000|2023-10-27 08:00:00|1987.56|1987.26|1987.15|1986.85|1987.79|1987.4|1985.74|1985.43|5435
1698397200000|2023-10-27 09:00:00|1987.14|1986.84|1986.07|1985.77|1988.16|1987.82|1985.43|1985.04|4942
1698400800000|2023-10-27 10:00:00|1986.05|1985.75|1980.82|1980.52|1986.32|1986.02|1980.81|1980.51|5088
1698404400000|2023-10-27 11:00:00|1980.79|1980.49|1982.02|1981.72|1983.27|1982.91|1980.15|1979.85|6118
1698408000000|2023-10-27 12:00:00|1982.01|1981.71|1980.72|1980.22|1986.39|1986.09|1977.19|1976.89|12522
1698411600000|2023-10-27 13:00:00|1980.5|1980.2|1983.35|1982.85|1985.34|1985.01|1977.04|1976.7|15054
1698415200000|2023-10-27 14:00:00|1983.2|1982.7|1982.29|1981.99|1985.97|1985.57|1981.11|1980.69|13482
1698418800000|2023-10-27 15:00:00|1982.3|1982|1980.12|1979.82|1983.76|1983.4|1978.85|1978.47|9826
1698422400000|2023-10-27 16:00:00|1980.13|1979.83|1983.88|1983.58|1984.09|1983.71|1979.36|1979.05|6508
1698426000000|2023-10-27 17:00:00|1983.87|1983.57|1996.92|1996.62|1997.21|1996.89|1983.26|1982.94|10871
1698429600000|2023-10-27 18:00:00|1996.58|1996.28|2005.54|2005.24|2008.85|2008.55|1996.1|1995.71|11966
1698433200000|2023-10-27 19:00:00|2005.55|2005.25|2007.23|2006.93|2009.67|2009.26|2005|2004.61|8990
1698436800000|2023-10-27 20:00:00|2007.24|2006.94|2006.64|2006.14|2007.43|2007.1|2004.65|2004.15|4869
1698616800000|2023-10-29 22:00:00|2005.08|2004.28|2001.72|2001.22|2005.95|2005.15|1997.23|1996.73|5158
1698620400000|2023-10-29 23:00:00|2001.73|2001.23|2003.09|2002.59|2004.08|2003.58|2000.81|2000.41|3493
1698624000000|2023-10-30 00:00:00|2003.13|2002.63|2005.01|2004.51|2007.07|2006.68|2002.54|2002.09|6178
1698627600000|2023-10-30 01:00:00|2005.02|2004.52|2005.01|2004.51|2006.05|2005.68|2002.78|2002.36|6659
1698631200000|2023-10-30 02:00:00|2004.9|2004.6|2003.2|2002.7|2005.05|2004.64|2002.1|2001.8|4796
1698634800000|2023-10-30 03:00:00|2003.19|2002.69|2002.32|2002.02|2003.82|2003.42|2001.73|2001.36|3527
1698638400000|2023-10-30 04:00:00|2002.42|2001.92|2001.83|2001.33|2002.98|2002.61|2000.41|2000.01|2772
1698642000000|2023-10-30 05:00:00|2001.82|2001.32|1999.85|1999.55|2002.89|2002.55|1999.75|1999.36|3967
1698645600000|2023-10-30 06:00:00|1999.89|1999.59|1995.76|1995.46|2001.09|2000.7|1995.25|1994.85|6450
1698649200000|2023-10-30 07:00:00|1995.86|1995.36|1993.97|1993.47|1998.1|1997.69|1993.57|1993.23|8149
1698652800000|2023-10-30 08:00:00|1994.21|1993.91|1994.05|1993.55|1995.13|1994.74|1991.16|1990.79|7750
1698656400000|2023-10-30 09:00:00|1993.99|1993.69|1996.85|1996.55|1997.37|1997.05|1991.77|1991.29|7381
1698660000000|2023-10-30 10:00:00|1996.83|1996.53|1994.63|1994.33|1997.62|1997.31|1994.3|1993.91|6561
1698663600000|2023-10-30 11:00:00|1994.62|1994.32|1995.96|1995.66|1996|1995.7|1992.83|1992.46|6656
1698667200000|2023-10-30 12:00:00|1995.98|1995.68|1998.24|1997.94|2000.3|1999.97|1994|1993.6|11218
1698670800000|2023-10-30 13:00:00|1998.21|1997.91|1998.78|1998.48|2002.83|2002.49|1996.23|1995.93|13711
1698674400000|2023-10-30 14:00:00|1998.76|1998.46|1997.3|1997|2002.67|2002.37|1992.21|1991.91|15493
1698678000000|2023-10-30 15:00:00|1997.28|1996.98|1999.35|1999.05|2000.72|2000.34|1996.48|1996.08|10049
1698681600000|2023-10-30 16:00:00|1999.38|1999.08|1999.15|1998.85|2000.9|2000.52|1997.82|1997.51|7391
1698685200000|2023-10-30 17:00:00|1999.16|1998.86|1998.15|1997.85|1999.97|1999.62|1994.88|1994.52|6938
1698688800000|2023-10-30 18:00:00|1998.14|1997.84|1998.07|1997.77|2000.1|1999.8|1997.56|1997.26|4421
1698692400000|2023-10-30 19:00:00|1998.05|1997.75|1996.11|1995.81|1999.02|1998.65|1994.92|1994.52|5026
1698696000000|2023-10-30 20:00:00|1996.09|1995.79|1996.35|1995.85|1996.93|1996.61|1995.43|1995.13|2241
1698703200000|2023-10-30 22:00:00|1997.21|1995.01|1995.41|1994.91|1997.21|1996.49|1995.21|1994.71|1081
1698706800000|2023-10-30 23:00:00|1995.44|1994.94|1995.88|1995.38|1996.55|1996.05|1994.23|1993.8|2276
1698710400000|2023-10-31 00:00:00|1995.66|1995.16|1995.98|1995.48|1996.65|1996.2|1994.54|1994.14|3847
1698714000000|2023-10-31 01:00:00|1995.97|1995.47|1996.67|1996.17|1997.6|1997.21|1994.99|1994.55|5425
1698717600000|2023-10-31 02:00:00|1996.66|1996.16|1994.88|1994.38|1997.45|1997.01|1994.64|1994.14|3833
1698721200000|2023-10-31 03:00:00|1994.83|1994.33|1992.47|1991.97|1995.39|1994.89|1991.95|1991.45|7198
1698724800000|2023-10-31 04:00:00|1992.45|1991.95|1992.93|1992.63|1993.42|1993.01|1990.77|1990.46|3849
1698728400000|2023-10-31 05:00:00|1993.03|1992.53|1993.21|1992.91|1995.44|1995.05|1992.84|1992.45|4610
1698732000000|2023-10-31 06:00:00|1993.23|1992.93|1995.18|1994.68|1995.66|1995.19|1992.61|1992.21|4947
1698735600000|2023-10-31 07:00:00|1995.17|1994.67|1996.48|1996.18|1997.95|1997.56|1994.9|1994.6|5855
1698739200000|2023-10-31 08:00:00|1996.47|1996.17|1997.22|1996.92|1999.44|1999.14|1995.3|1994.94|6777
1698742800000|2023-10-31 09:00:00|1997.2|1996.9|1997.7|1997.4|1998.71|1998.41|1996.41|1996.03|6439
1698746400000|2023-10-31 10:00:00|1997.72|1997.42|2000.24|1999.94|2000.24|1999.94|1996.71|1996.31|6068
1698750000000|2023-10-31 11:00:00|2000.25|1999.95|2000.25|1999.75|2000.6|2000.29|1997.88|1997.5|5140
1698753600000|2023-10-31 12:00:00|2000.12|1999.82|1995.83|1995.53|2001.72|2001.42|1994.95|1994.65|11683
1698757200000|2023-10-31 13:00:00|1995.79|1995.49|2002.83|2002.33|2004.3|2004|1994.76|1994.39|13604
1698760800000|2023-10-31 14:00:00|2002.82|2002.32|1999.35|1999.05|2008.19|2007.89|1999.05|1998.72|14878
1698764400000|2023-10-31 15:00:00|1999.34|1999.04|1994.43|1994.13|1999.58|1999.28|1992.56|1992.26|12774
1698768000000|2023-10-31 16:00:00|1994.4|1994.1|1990.98|1990.68|1995.08|1994.7|1986.91|1986.5|10659
1698771600000|2023-10-31 17:00:00|1990.97|1990.67|1984.33|1984.03|1991.53|1991.14|1983.51|1983.2|9882
1698775200000|2023-10-31 18:00:00|1984.36|1984.06|1984.74|1984.44|1985.33|1984.95|1979.01|1978.63|7890
1698778800000|2023-10-31 19:00:00|1984.65|1984.35|1985.06|1984.76|1987.01|1986.65|1984.32|1983.98|6566
1698782400000|2023-10-31 20:00:00|1985.07|1984.77|1984.02|1983.52|1985.43|1985.08|1983.54|1983.24|3384
1698789600000|2023-10-31 22:00:00|1984.28|1983.78|1985.02|1984.52|1986.48|1986.08|1983.72|1983.22|2417
1698793200000|2023-10-31 23:00:00|1985.04|1984.54|1983.99|1983.49|1985.61|1985.11|1983.44|1982.96|2184
1698796800000|2023-11-01 00:00:00|1984|1983.5|1980.16|1979.86|1984.3|1983.87|1979|1978.59|4963
1698800400000|2023-11-01 01:00:00|1980.15|1979.85|1979.82|1979.32|1981.76|1981.34|1978.19|1977.87|5894
1698804000000|2023-11-01 02:00:00|1979.83|1979.33|1978.63|1978.13|1981.36|1980.9|1978.52|1978.09|4751
1698807600000|2023-11-01 03:00:00|1978.64|1978.14|1977.4|1976.9|1979.36|1978.96|1977.13|1976.72|3753
1698811200000|2023-11-01 04:00:00|1977.35|1977.05|1977.97|1977.47|1978.67|1978.27|1975.44|1975.12|4113
1698814800000|2023-11-01 05:00:00|1977.94|1977.44|1979.27|1978.97|1979.71|1979.31|1976.55|1976.14|4285
1698818400000|2023-11-01 06:00:00|1979.23|1978.93|1980.6|1980.1|1981.35|1981.04|1979.23|1978.76|4688
1698822000000|2023-11-01 07:00:00|1980.4|1980.09|1977.31|1977.01|1980.85|1980.48|1976.69|1976.38|6030
1698825600000|2023-11-01 08:00:00|1977.41|1976.91|1982.68|1982.38|1983.21|1982.84|1977.27|1976.91|6411
1698829200000|2023-11-01 09:00:00|1982.69|1982.39|1982.94|1982.64|1983.97|1983.67|1980.71|1980.38|5568
1698832800000|2023-11-01 10:00:00|1982.98|1982.68|1983.55|1983.05|1984.4|1984.02|1982.21|1981.9|4583
1698836400000|2023-11-01 11:00:00|1983.46|1983.16|1983.75|1983.25|1985.45|1985.09|1982.58|1982.18|5177
1698840000000|2023-11-01 12:00:00|1983.74|1983.24|1986.77|1986.47|1988.74|1988.44|1983.48|1983.18|12387
1698843600000|2023-11-01 13:00:00|1986.79|1986.49|1986.1|1985.6|1987.48|1987.18|1981.3|1980.9|12334
1698847200000|2023-11-01 14:00:00|1986.03|1985.53|1986.78|1986.48|1994.7|1992.11|1986.03|1985.53|15316
1698850800000|2023-11-01 15:00:00|1986.82|1986.52|1979.44|1979.14|1987.48|1987.13|1978.55|1978.24|10286
1698854400000|2023-11-01 16:00:00|1979.49|1979.19|1978.04|1977.74|1980.71|1980.34|1974.78|1974.48|7782
1698858000000|2023-11-01 17:00:00|1978.08|1977.78|1978.26|1977.76|1980.18|1979.81|1977.6|1977.26|6280
1698861600000|2023-11-01 18:00:00|1978.25|1977.75|1975.12|1974.82|1982.82|1982.32|1970.05|1969.63|15735
1698865200000|2023-11-01 19:00:00|1975.08|1974.78|1978.78|1978.48|1982.56|1982.23|1975|1974.61|11674
1698868800000|2023-11-01 20:00:00|1978.73|1978.43|1982.93|1982.43|1983.16|1982.84|1977.33|1976.92|4456
1698876000000|2023-11-01 22:00:00|1984.88|1982.15|1984.15|1983.65|1984.95|1983.91|1981.63|1977.58|2016
1698879600000|2023-11-01 23:00:00|1984.08|1983.58|1985.46|1984.96|1986.07|1985.67|1983.84|1983.34|3972
1698883200000|2023-11-02 00:00:00|1985.42|1984.92|1984.82|1984.52|1986.51|1986.01|1984.11|1983.71|5519
1698886800000|2023-11-02 01:00:00|1984.8|1984.5|1986.59|1986.09|1988.46|1988.14|1984.46|1984.16|6535
1698890400000|2023-11-02 02:00:00|1986.6|1986.1|1984.06|1983.56|1986.89|1986.45|1983.76|1983.26|5031
1698894000000|2023-11-02 03:00:00|1984.04|1983.54|1985.73|1985.23|1985.84|1985.45|1983.62|1983.12|3511
1698897600000|2023-11-02 04:00:00|1985.69|1985.19|1986.42|1985.92|1986.9|1986.4|1984.52|1984.08|3856
1698901200000|2023-11-02 05:00:00|1986.41|1985.91|1985.7|1985.2|1986.97|1986.56|1984.46|1984.11|4082
1698904800000|2023-11-02 06:00:00|1985.71|1985.21|1985.98|1985.68|1986.46|1986.06|1984.53|1984.18|4707
1698908400000|2023-11-02 07:00:00|1985.99|1985.69|1985.68|1985.38|1986.73|1986.42|1983.86|1983.47|5920
1698912000000|2023-11-02 08:00:00|1985.67|1985.37|1987.02|1986.72|1988.77|1988.37|1984.72|1984.33|6062
1698915600000|2023-11-02 09:00:00|1987.04|1986.74|1988.52|1988.02|1989.89|1989.54|1986.85|1986.47|5405
1698919200000|2023-11-02 10:00:00|1988.38|1988.08|1989.06|1988.76|1989.74|1989.34|1985.98|1985.6|5942
1698922800000|2023-11-02 11:00:00|1989.1|1988.8|1988.84|1988.34|1990.65|1990.35|1987.66|1987.33|5049
1698926400000|2023-11-02 12:00:00|1988.75|1988.45|1990.55|1990.25|1991.19|1990.85|1987.1|1986.8|12485
1698930000000|2023-11-02 13:00:00|1990.65|1990.15|1984.56|1984.26|1991.22|1990.92|1982.2|1981.9|13681
1698933600000|2023-11-02 14:00:00|1984.55|1984.25|1984.52|1984.22|1985.58|1985.2|1980.82|1980.52|12807
1698937200000|2023-11-02 15:00:00|1984.58|1984.28|1981.39|1981.09|1985.33|1984.94|1979.03|1978.66|10532
1698940800000|2023-11-02 16:00:00|1981.4|1981.1|1982.05|1981.75|1983.65|1983.32|1979.14|1978.84|8698
1698944400000|2023-11-02 17:00:00|1982.04|1981.74|1985.25|1984.95|1986.92|1986.58|1981.73|1981.4|6435
1698948000000|2023-11-02 18:00:00|1985.26|1984.96|1986.18|1985.88|1986.56|1986.16|1984.65|1984.26|4060
1698951600000|2023-11-02 19:00:00|1986.17|1985.87|1985.64|1985.34|1986.6|1986.25|1983.92|1983.57|3805
1698955200000|2023-11-02 20:00:00|1985.55|1985.25|1985.96|1985.66|1986.13|1985.76|1984.79|1984.32|2659
1698962400000|2023-11-02 22:00:00|1986.55|1986.05|1985.25|1984.75|1986.84|1986.43|1984.9|1984.4|1357
1698966000000|2023-11-02 23:00:00|1985.26|1984.76|1985.26|1984.76|1986.55|1986.25|1984.57|1984.21|1381
1698969600000|2023-11-03 00:00:00|1985.27|1984.77|1985.9|1985.4|1986.58|1986.1|1985.23|1984.73|2297
1698973200000|2023-11-03 01:00:00|1985.91|1985.41|1984.23|1983.73|1986.02|1985.66|1983.42|1983.09|5280
1698976800000|2023-11-03 02:00:00|1984.22|1983.72|1987.6|1987.3|1988.14|1987.79|1984.13|1983.63|4204
1698980400000|2023-11-03 03:00:00|1987.61|1987.31|1986.13|1985.63|1987.86|1987.46|1985.66|1985.24|2313
1698984000000|2023-11-03 04:00:00|1986.06|1985.76|1986.08|1985.58|1987.19|1986.78|1985.65|1985.32|2517
1698987600000|2023-11-03 05:00:00|1986.12|1985.62|1987.41|1986.91|1987.59|1987.19|1985.94|1985.55|2473
1698991200000|2023-11-03 06:00:00|1987.31|1987.01|1987.99|1987.49|1988.65|1988.25|1986.19|1985.8|3846
1698994800000|2023-11-03 07:00:00|1987.97|1987.47|1986.76|1986.46|1989.46|1989.16|1984.85|1984.35|5857
1698998400000|2023-11-03 08:00:00|1986.86|1986.36|1988.81|1988.51|1989.39|1989.09|1986.39|1986.08|5699
1699002000000|2023-11-03 09:00:00|1988.77|1988.47|1989.3|1989|1990.59|1990.26|1988.55|1988.22|5169
1699005600000|2023-11-03 10:00:00|1989.26|1988.96|1988.47|1988.17|1990.03|1989.69|1987.24|1986.83|4231
1699009200000|2023-11-03 11:00:00|1988.48|1988.18|1987.85|1987.55|1988.91|1988.57|1987.16|1986.83|3836
1699012800000|2023-11-03 12:00:00|1987.87|1987.57|2000.4|2000.1|2004.37|2003.98|1986.66|1985.07|14220
1699016400000|2023-11-03 13:00:00|2000.35|2000.05|1995.69|1995.19|2002.01|2001.71|1986.59|1986.29|19691
1699020000000|2023-11-03 14:00:00|1998.9|1995.42|1994.66|1994.36|1999.59|1999.09|1988.81|1988.5|17130
1699023600000|2023-11-03 15:00:00|1994.76|1994.46|1991.93|1991.63|1995.98|1995.68|1991.07|1990.65|11869
1699027200000|2023-11-03 16:00:00|1992.04|1991.74|1990.56|1990.26|1993.47|1993.17|1989.49|1989.08|9687
1699030800000|2023-11-03 17:00:00|1990.59|1990.29|1993.3|1993|1993.81|1993.51|1990.09|1989.73|7669
1699034400000|2023-11-03 18:00:00|1993.32|1993.02|1995.27|1994.97|1995.38|1994.98|1993.01|1992.69|4489
1699038000000|2023-11-03 19:00:00|1995.32|1995.02|1992.94|1992.64|1995.38|1995.05|1991.78|1991.41|4083
1699041600000|2023-11-03 20:00:00|1992.88|1992.58|1993|1992.5|1993.27|1992.78|1992.28|1991.81|2591
1699225200000|2023-11-05 23:00:00|1993.3|1992.7|1988.97|1988.17|1993.35|1992.7|1987.58|1986.78|3555
1699228800000|2023-11-06 00:00:00|1988.94|1988.14|1991.41|1990.91|1992.13|1991.69|1987.49|1986.69|4735
1699232400000|2023-11-06 01:00:00|1991.3|1991|1992.32|1992.02|1993.45|1993.06|1989.88|1989.48|7145
1699236000000|2023-11-06 02:00:00|1992.34|1992.04|1987.37|1986.87|1993.27|1992.87|1987|1986.61|5448
1699239600000|2023-11-06 03:00:00|1987.35|1986.85|1985.51|1985.01|1988.59|1988.17|1982.11|1981.81|6177
1699243200000|2023-11-06 04:00:00|1985.4|1984.9|1984.05|1983.55|1985.4|1985.07|1983.35|1982.94|3505
1699246800000|2023-11-06 05:00:00|1984.06|1983.56|1984.24|1983.74|1985.54|1985.18|1982.5|1982.09|5520
1699250400000|2023-11-06 06:00:00|1984.21|1983.71|1984.46|1984.16|1985.58|1985.28|1983.84|1983.45|4812
1699254000000|2023-11-06 07:00:00|1984.45|1984.15|1983.64|1983.34|1985.22|1984.89|1982.53|1982.21|5496
1699257600000|2023-11-06 08:00:00|1983.72|1983.22|1986.16|1985.86|1988.18|1987.85|1983.06|1982.64|7426
1699261200000|2023-11-06 09:00:00|1986.26|1985.76|1987.08|1986.58|1987.57|1987.22|1985.68|1985.34|5683
1699264800000|2023-11-06 10:00:00|1987|1986.7|1987.5|1987.2|1988.58|1988.27|1986.37|1986.03|4884
1699268400000|2023-11-06 11:00:00|1987.48|1987.18|1987.93|1987.63|1987.99|1987.64|1986.6|1986.21|4288
1699272000000|2023-11-06 12:00:00|1987.9|1987.6|1984.65|1984.35|1988.4|1988.1|1983.65|1983.27|5883
1699275600000|2023-11-06 13:00:00|1984.64|1984.34|1986.54|1986.24|1989.37|1988.97|1983.63|1983.31|10546
1699279200000|2023-11-06 14:00:00|1986.52|1986.22|1984.99|1984.69|1988.48|1988.12|1984.24|1983.88|11514
1699282800000|2023-11-06 15:00:00|1984.96|1984.66|1981.34|1981.04|1986.16|1985.81|1981.32|1980.98|9664
1699286400000|2023-11-06 16:00:00|1981.37|1981.07|1983.71|1983.41|1984.35|1984.05|1980.13|1979.83|7980
1699290000000|2023-11-06 17:00:00|1983.69|1983.39|1983.96|1983.66|1984.71|1984.37|1983.19|1982.85|4111
1699293600000|2023-11-06 18:00:00|1983.94|1983.64|1981.47|1981.17|1984.03|1983.67|1980.72|1980.35|3926
1699297200000|2023-11-06 19:00:00|1981.48|1981.18|1980.55|1980.25|1981.67|1981.37|1979.42|1979.12|4582
1699300800000|2023-11-06 20:00:00|1980.53|1980.23|1977.79|1977.49|1980.53|1980.23|1977.65|1977.35|4504
1699304400000|2023-11-06 21:00:00|1977.85|1977.55|1978.1|1977.6|1979.02|1978.68|1977.59|1977.23|2886
1699311600000|2023-11-06 23:00:00|1978.31|1977.81|1977.03|1976.53|1978.82|1978.32|1976|1975.55|2899
1699315200000|2023-11-07 00:00:00|1977.06|1976.56|1976.23|1975.73|1977.31|1976.94|1975.71|1975.29|3608
1699318800000|2023-11-07 01:00:00|1976.26|1975.76|1975.99|1975.69|1977.03|1976.62|1974.92|1974.58|5575
1699322400000|2023-11-07 02:00:00|1975.97|1975.67|1973.12|1972.82|1976.46|1976.06|1973.11|1972.74|4101
1699326000000|2023-11-07 03:00:00|1973.13|1972.83|1972.89|1972.39|1973.88|1973.56|1972.49|1972.1|5030
1699329600000|2023-11-07 04:00:00|1972.87|1972.57|1971.71|1971.21|1973.6|1973.21|1971.19|1970.79|2958
1699333200000|2023-11-07 05:00:00|1971.6|1971.3|1973.91|1973.61|1974.48|1974.17|1971.34|1971.02|4123
1699336800000|2023-11-07 06:00:00|1973.89|1973.59|1971.3|1971|1974.27|1973.83|1971.28|1970.93|4626
1699340400000|2023-11-07 07:00:00|1971.28|1970.98|1969.58|1969.28|1971.45|1971.09|1967.48|1967.08|5504
1699344000000|2023-11-07 08:00:00|1969.56|1969.26|1967.03|1966.53|1970.54|1970.15|1966.23|1965.89|7130
1699347600000|2023-11-07 09:00:00|1966.93|1966.63|1966.54|1966.24|1969.14|1968.84|1964.44|1964.09|6618
1699351200000|2023-11-07 10:00:00|1966.53|1966.23|1966.32|1966.02|1968.31|1967.97|1965.71|1965.31|6316
1699354800000|2023-11-07 11:00:00|1966.31|1966.01|1964.13|1963.83|1966.4|1966.1|1962.87|1962.48|5617
1699358400000|2023-11-07 12:00:00|1964.1|1963.8|1959.01|1958.71|1964.58|1964.26|1957.41|1957.05|9123
1699362000000|2023-11-07 13:00:00|1959|1958.7|1966.74|1966.44|1967.11|1966.76|1956.91|1956.54|12675
1699365600000|2023-11-07 14:00:00|1966.78|1966.48|1960.59|1960.29|1967.57|1967.14|1960.37|1959.95|12631
1699369200000|2023-11-07 15:00:00|1960.6|1960.3|1963.59|1963.29|1965.8|1965.5|1960.48|1960.18|10645
1699372800000|2023-11-07 16:00:00|1963.57|1963.27|1964.87|1964.57|1966.94|1966.53|1963.44|1963.06|8644
1699376400000|2023-11-07 17:00:00|1964.88|1964.58|1964.2|1963.9|1965.18|1964.78|1961.97|1961.67|6632
1699380000000|2023-11-07 18:00:00|1964.22|1963.92|1969.61|1969.31|1970.09|1969.71|1963.87|1963.52|7402
1699383600000|2023-11-07 19:00:00|1969.62|1969.32|1967.64|1967.34|1970.08|1969.78|1967.43|1967.09|4627
1699387200000|2023-11-07 20:00:00|1967.65|1967.35|1969.15|1968.85|1969.28|1968.98|1967.14|1966.84|3723
1699390800000|2023-11-07 21:00:00|1969.04|1968.74|1969.69|1969.19|1969.69|1969.32|1968.46|1968.15|2093
1699398000000|2023-11-07 23:00:00|1969.24|1968.74|1969.29|1968.79|1969.72|1969.32|1968.44|1968.06|2497
1699401600000|2023-11-08 00:00:00|1969.28|1968.78|1968.45|1967.95|1970.35|1969.88|1968.12|1967.67|3572
1699405200000|2023-11-08 01:00:00|1968.43|1967.93|1968.98|1968.48|1970.22|1969.82|1967.75|1967.38|6473
1699408800000|2023-11-08 02:00:00|1968.91|1968.61|1968.99|1968.49|1971.32|1970.95|1967.54|1967.15|5713
1699412400000|2023-11-08 03:00:00|1968.91|1968.61|1967.95|1967.65|1969.17|1968.82|1967.76|1967.36|3880
1699416000000|2023-11-08 04:00:00|1968|1967.7|1967.93|1967.43|1968.21|1967.83|1967.71|1967.32|2246
1699419600000|2023-11-08 05:00:00|1967.83|1967.53|1965.79|1965.49|1968.23|1967.84|1965.2|1964.89|3352
1699423200000|2023-11-08 06:00:00|1965.8|1965.5|1967.54|1967.24|1969.41|1969.08|1965.32|1964.92|5454
1699426800000|2023-11-08 07:00:00|1967.52|1967.22|1967.89|1967.59|1968.81|1968.47|1965.69|1965.39|5639
1699430400000|2023-11-08 08:00:00|1967.82|1967.52|1968.54|1968.04|1969.32|1968.94|1967.21|1966.8|6182
1699434000000|2023-11-08 09:00:00|1968.44|1968.14|1965.67|1965.37|1968.54|1968.21|1965.66|1965.25|6278
1699437600000|2023-11-08 10:00:00|1965.69|1965.39|1962.22|1961.92|1965.77|1965.4|1959.71|1959.41|8191
1699441200000|2023-11-08 11:00:00|1962.19|1961.89|1964.78|1964.28|1965.23|1964.93|1961.96|1961.6|4881
1699444800000|2023-11-08 12:00:00|1964.69|1964.39|1963.03|1962.73|1964.88|1964.48|1962.16|1961.81|5270
1699448400000|2023-11-08 13:00:00|1963.04|1962.74|1965.05|1964.75|1966.97|1966.58|1962.98|1962.63|10041
1699452000000|2023-11-08 14:00:00|1965.04|1964.74|1960.5|1960|1966.61|1966.31|1960.06|1959.76|11967
1699455600000|2023-11-08 15:00:00|1960.48|1959.98|1955.75|1955.25|1960.94|1960.53|1951.19|1950.87|13086
1699459200000|2023-11-08 16:00:00|1955.65|1955.35|1955.14|1954.64|1958.16|1957.86|1952.44|1952.12|10718
1699462800000|2023-11-08 17:00:00|1955.16|1954.66|1953.95|1953.65|1956.91|1956.6|1952.17|1951.77|7412
1699466400000|2023-11-08 18:00:00|1953.94|1953.64|1952.2|1951.9|1954.95|1954.65|1951.15|1950.85|7333
1699470000000|2023-11-08 19:00:00|1952.21|1951.91|1948.38|1948.08|1952.24|1951.94|1947.64|1947.32|4714
1699473600000|2023-11-08 20:00:00|1948.37|1948.07|1949.87|1949.57|1950.45|1950.15|1947.62|1947.32|3956
1699477200000|2023-11-08 21:00:00|1949.9|1949.6|1950.5|1950|1950.97|1950.56|1949.6|1949.28|2699
1699484400000|2023-11-08 23:00:00|1950.13|1949.63|1951.14|1950.64|1952.32|1951.82|1950.13|1949.63|2999
1699488000000|2023-11-09 00:00:00|1951.15|1950.65|1952.35|1951.85|1952.37|1951.98|1949.1|1948.78|3020
1699491600000|2023-11-09 01:00:00|1952.41|1951.91|1953.64|1953.14|1954.9|1954.5|1951.65|1951.24|6862
1699495200000|2023-11-09 02:00:00|1953.62|1953.12|1950.33|1949.83|1953.63|1953.29|1949.16|1948.86|6468
1699498800000|2023-11-09 03:00:00|1950.3|1949.8|1949.61|1949.11|1950.82|1950.35|1947.99|1947.59|4463
1699502400000|2023-11-09 04:00:00|1949.68|1949.18|1949.82|1949.32|1950.13|1949.74|1948.67|1948.26|3696
1699506000000|2023-11-09 05:00:00|1949.78|1949.28|1950.4|1950.1|1950.53|1950.15|1948.29|1947.9|3891
1699509600000|2023-11-09 06:00:00|1950.37|1950.07|1949.63|1949.13|1950.71|1950.37|1949.27|1948.89|5390
1699513200000|2023-11-09 07:00:00|1949.62|1949.12|1949.64|1949.14|1950.77|1950.41|1948.92|1948.57|5291
1699516800000|2023-11-09 08:00:00|1949.63|1949.13|1948.64|1948.34|1949.9|1949.6|1944.94|1944.59|7622
1699520400000|2023-11-09 09:00:00|1948.63|1948.33|1947.05|1946.75|1949.95|1949.65|1946.61|1946.23|5629
1699524000000|2023-11-09 10:00:00|1947.09|1946.79|1947.29|1946.99|1948.75|1948.35|1945.47|1945.07|4372
1699527600000|2023-11-09 11:00:00|1947.32|1947.02|1949.03|1948.73|1949.55|1949.2|1946.31|1945.91|3705
1699531200000|2023-11-09 12:00:00|1949.05|1948.75|1946.02|1945.72|1949.18|1948.88|1945.31|1944.96|6956
1699534800000|2023-11-09 13:00:00|1946.01|1945.71|1950.81|1950.51|1951.59|1951.29|1944.97|1944.67|11940
1699538400000|2023-11-09 14:00:00|1950.78|1950.48|1958.36|1958.06|1959.03|1958.73|1948.77|1948.39|12583
1699542000000|2023-11-09 15:00:00|1958.35|1958.05|1963.18|1962.88|1965.17|1964.84|1955.66|1955.26|12718
1699545600000|2023-11-09 16:00:00|1963.09|1962.79|1960.78|1960.48|1964.02|1963.66|1960|1959.61|8694
1699549200000|2023-11-09 17:00:00|1960.81|1960.51|1962.12|1961.82|1964.44|1964.08|1960.36|1960|8238
1699552800000|2023-11-09 18:00:00|1962.08|1961.78|1963.37|1962.87|1965.88|1965.5|1958.49|1958.19|11507
1699556400000|2023-11-09 19:00:00|1963.25|1962.95|1958.63|1958.33|1963.48|1963.18|1956.38|1955.98|10137
1699560000000|2023-11-09 20:00:00|1958.7|1958.4|1957.51|1957.21|1960.41|1960.03|1957.22|1956.92|5822
1699563600000|2023-11-09 21:00:00|1957.54|1957.24|1958.88|1958.38|1959.03|1958.54|1957.11|1956.76|2831
1699570800000|2023-11-09 23:00:00|1959.22|1958.72|1959.44|1958.94|1960.15|1959.65|1958.2|1957.81|3381
1699574400000|2023-11-10 00:00:00|1959.43|1958.93|1960.86|1960.36|1960.97|1960.54|1958.79|1958.34|4015
1699578000000|2023-11-10 01:00:00|1960.85|1960.35|1959.32|1959.02|1961.11|1960.64|1959.01|1958.58|6042
1699581600000|2023-11-10 02:00:00|1959.34|1959.04|1958.62|1958.12|1960.31|1959.81|1956.61|1956.25|4875
1699585200000|2023-11-10 03:00:00|1958.55|1958.05|1959.67|1959.37|1960.79|1960.38|1957.94|1957.52|4212
1699588800000|2023-11-10 04:00:00|1959.76|1959.26|1957.95|1957.65|1959.85|1959.45|1957.76|1957.34|3054
1699592400000|2023-11-10 05:00:00|1957.97|1957.67|1957.47|1957.17|1958.11|1957.71|1956.47|1956.09|4119
1699596000000|2023-11-10 06:00:00|1957.44|1957.14|1957.2|1956.9|1958.47|1958.13|1955.89|1955.5|4763
1699599600000|2023-11-10 07:00:00|1957.28|1956.78|1955.66|1955.16|1957.44|1957.06|1953.92|1953.54|6522
1699603200000|2023-11-10 08:00:00|1955.62|1955.32|1955.13|1954.83|1957.42|1957.11|1954.86|1954.48|6670
1699606800000|2023-11-10 09:00:00|1955.15|1954.85|1954.12|1953.82|1955.6|1955.23|1953.75|1953.43|5358
1699610400000|2023-11-10 10:00:00|1954.09|1953.79|1954.39|1953.89|1954.66|1954.3|1951.69|1951.38|4812
1699614000000|2023-11-10 11:00:00|1954.37|1953.87|1948.55|1948.05|1954.37|1953.97|1947.36|1947.02|6093
1699617600000|2023-11-10 12:00:00|1948.44|1948.14|1947.57|1947.27|1949.43|1949.12|1943.59|1943.29|8226
1699621200000|2023-11-10 13:00:00|1947.56|1947.26|1946.33|1946.03|1948.9|1948.6|1943.21|1942.91|12333
1699624800000|2023-11-10 14:00:00|1946.35|1946.05|1942.88|1942.38|1947.85|1947.52|1941.43|1941.09|12143
1699628400000|2023-11-10 15:00:00|1942.84|1942.34|1942.25|1941.95|1947.12|1946.82|1939.83|1939.53|13809
1699632000000|2023-11-10 16:00:00|1942.31|1942.01|1939.74|1939.44|1943.68|1943.37|1937.42|1937.08|9589
1699635600000|2023-11-10 17:00:00|1939.73|1939.43|1936.96|1936.66|1940.31|1939.99|1936.79|1936.41|6686
1699639200000|2023-11-10 18:00:00|1936.95|1936.65|1936.23|1935.73|1937.89|1937.57|1933.16|1932.86|6764
1699642800000|2023-11-10 19:00:00|1936.19|1935.89|1935.62|1935.32|1937.56|1937.22|1935.19|1934.8|4765
1699646400000|2023-11-10 20:00:00|1935.63|1935.33|1936.36|1935.86|1936.85|1936.53|1934.75|1934.35|4851
1699650000000|2023-11-10 21:00:00|1936.3|1936|1938.47|1937.97|1939.32|1938.82|1936|1935.66|4560
1699830000000|2023-11-12 23:00:00|1939.05|1938.55|1940.72|1940.22|1947.33|1942.33|1938.98|1935.14|3066
1699833600000|2023-11-13 00:00:00|1940.63|1940.13|1939.56|1939.26|1942.24|1941.74|1939.56|1939.2|4592
1699837200000|2023-11-13 01:00:00|1939.58|1939.28|1940.61|1940.11|1941.1|1940.77|1938.22|1937.85|8054
1699840800000|2023-11-13 02:00:00|1940.72|1940.22|1937.76|1937.46|1941.54|1941.2|1937.74|1937.37|6199
1699844400000|2023-11-13 03:00:00|1937.88|1937.38|1935.62|1935.12|1938.27|1937.88|1934.22|1933.82|8743
1699848000000|2023-11-13 04:00:00|1935.54|1935.24|1936.04|1935.54|1936.18|1935.88|1934.41|1934.02|3642
1699851600000|2023-11-13 05:00:00|1935.94|1935.64|1939.24|1938.94|1940.08|1939.69|1935.92|1935.53|10204
1699855200000|2023-11-13 06:00:00|1939.34|1938.84|1938.92|1938.62|1940.45|1940.08|1938.75|1938.35|9523
1699858800000|2023-11-13 07:00:00|1938.91|1938.61|1939.01|1938.71|1941.44|1941.14|1937.91|1937.51|13948
1699862400000|2023-11-13 08:00:00|1939.02|1938.72|1936.82|1936.52|1939.55|1939.23|1936.15|1935.85|12527
1699866000000|2023-11-13 09:00:00|1936.81|1936.51|1938.4|1938.1|1940.75|1940.44|1936.29|1935.89|10811
1699869600000|2023-11-13 10:00:00|1938.39|1938.09|1939.74|1939.44|1939.88|1939.58|1937.23|1936.87|8303
1699873200000|2023-11-13 11:00:00|1939.75|1939.45|1938.21|1937.91|1939.92|1939.62|1937.37|1937.07|8146
1699876800000|2023-11-13 12:00:00|1938.16|1937.86|1936.43|1936.13|1938.72|1938.35|1935.59|1935.21|9450
1699880400000|2023-11-13 13:00:00|1936.42|1936.12|1936.21|1935.91|1938.37|1937.99|1934.24|1933.94|18291
1699884000000|2023-11-13 14:00:00|1936.22|1935.92|1932.95|1932.45|1936.37|1936.05|1932.61|1932.31|20513
1699887600000|2023-11-13 15:00:00|1932.96|1932.46|1938.65|1938.35|1939.12|1938.82|1931.8|1931.5|19390
1699891200000|2023-11-13 16:00:00|1938.64|1938.34|1946.03|1945.73|1946.87|1946.49|1938.39|1938.04|20229
1699894800000|2023-11-13 17:00:00|1946.01|1945.71|1946.11|1945.61|1949.53|1949.11|1945.07|1944.77|13741
1699898400000|2023-11-13 18:00:00|1946.04|1945.54|1948.19|1947.69|1948.19|1947.78|1945.02|1944.72|11899
1699902000000|2023-11-13 19:00:00|1948.09|1947.79|1946.42|1946.12|1948.44|1948.03|1945.97|1945.6|6764
1699905600000|2023-11-13 20:00:00|1946.4|1946.1|1946.86|1946.56|1947.01|1946.71|1945.34|1945.02|6600
1699909200000|2023-11-13 21:00:00|1946.82|1946.52|1946.35|1946.05|1946.88|1946.58|1946.13|1945.7|2120
1699916400000|2023-11-13 23:00:00|1946.58|1946.08|1946.82|1946.32|1947|1946.5|1945.84|1945.43|4065
1699920000000|2023-11-14 00:00:00|1946.93|1946.43|1947.13|1946.63|1947.71|1947.21|1946.09|1945.7|4291
1699923600000|2023-11-14 01:00:00|1947.04|1946.74|1945.9|1945.6|1948.68|1948.3|1945.64|1945.25|7667
1699927200000|2023-11-14 02:00:00|1945.89|1945.59|1946.11|1945.61|1946.96|1946.61|1944.61|1944.21|9178
1699930800000|2023-11-14 03:00:00|1946.14|1945.64|1945.08|1944.58|1946.41|1945.96|1944.88|1944.48|4603
1699934400000|2023-11-14 04:00:00|1944.91|1944.61|1944.97|1944.67|1945.82|1945.39|1943.91|1943.56|4463
1699938000000|2023-11-14 05:00:00|1944.96|1944.66|1944.75|1944.25|1945.53|1945.13|1943.97|1943.58|4910
1699941600000|2023-11-14 06:00:00|1944.74|1944.24|1944.94|1944.64|1946.28|1945.88|1944.37|1944.03|5783
1699945200000|2023-11-14 07:00:00|1944.95|1944.65|1945.81|1945.51|1946.81|1946.42|1944.56|1944.18|5891
1699948800000|2023-11-14 08:00:00|1945.82|1945.52|1945.62|1945.32|1946.3|1945.97|1944.5|1944.17|6493
1699952400000|2023-11-14 09:00:00|1945.59|1945.29|1947.36|1947.06|1948.26|1947.87|1945.48|1945.08|9811
1699956000000|2023-11-14 10:00:00|1947.39|1947.09|1947.07|1946.77|1948.44|1948.07|1946.36|1946.03|7494
1699959600000|2023-11-14 11:00:00|1947.1|1946.8|1946.16|1945.86|1947.46|1947.13|1945.4|1945.06|7162
1699963200000|2023-11-14 12:00:00|1946.15|1945.85|1945.37|1945.07|1946.9|1946.53|1944.98|1944.57|7370
1699966800000|2023-11-14 13:00:00|1945.38|1945.08|1954.56|1954.26|1959.5|1959|1938.74|1936.81|23782
1699970400000|2023-11-14 14:00:00|1954.54|1954.24|1967.96|1967.66|1971.16|1970.86|1953.88|1953.46|31063
1699974000000|2023-11-14 15:00:00|1967.82|1967.52|1964.62|1964.32|1969.52|1969.12|1962.49|1962.18|22610
1699977600000|2023-11-14 16:00:00|1964.63|1964.33|1964.41|1964.11|1966.79|1966.49|1963.44|1963.14|17388
1699981200000|2023-11-14 17:00:00|1964.33|1964.03|1962.44|1962.14|1965.41|1965.02|1962.08|1961.73|13426
1699984800000|2023-11-14 18:00:00|1962.38|1962.08|1962.95|1962.65|1964.67|1964.3|1961.87|1961.57|10626
1699988400000|2023-11-14 19:00:00|1962.96|1962.66|1963.9|1963.6|1964.2|1963.8|1962.48|1962.11|6283
1699992000000|2023-11-14 20:00:00|1963.98|1963.68|1964|1963.7|1964.68|1964.38|1963.17|1962.8|6011
1699995600000|2023-11-14 21:00:00|1964.06|1963.76|1963.42|1963.12|1964.19|1963.89|1962.81|1962.43|3602
1700002800000|2023-11-14 23:00:00|1963.34|1962.84|1962.8|1962.3|1963.53|1963.1|1962.42|1962.05|4078
1700006400000|2023-11-15 00:00:00|1962.73|1962.43|1963.88|1963.58|1964.13|1963.79|1961.77|1961.37|6341
1700010000000|2023-11-15 01:00:00|1963.86|1963.56|1962.9|1962.6|1964.22|1963.91|1961.79|1961.45|13518
1700013600000|2023-11-15 02:00:00|1962.93|1962.63|1964.63|1964.33|1964.81|1964.5|1962.7|1962.35|9584
1700017200000|2023-11-15 03:00:00|1964.62|1964.32|1967.12|1966.82|1967.27|1966.94|1964.6|1964.22|8790
1700020800000|2023-11-15 04:00:00|1967.02|1966.72|1967.74|1967.44|1968.2|1967.87|1966.67|1966.32|5040
1700024400000|2023-11-15 05:00:00|1967.76|1967.46|1967.15|1966.85|1967.98|1967.59|1966.08|1965.74|8363
1700028000000|2023-11-15 06:00:00|1967.17|1966.87|1969.8|1969.5|1970.75|1970.45|1967.03|1966.68|11464
1700031600000|2023-11-15 07:00:00|1969.83|1969.53|1970.55|1970.25|1971.24|1970.94|1967.49|1967.19|12015
1700035200000|2023-11-15 08:00:00|1970.54|1970.24|1971.76|1971.46|1972.87|1972.52|1970.01|1969.71|11467
1700038800000|2023-11-15 09:00:00|1971.77|1971.47|1971.69|1971.39|1972.41|1972.11|1970.23|1969.82|8357
1700042400000|2023-11-15 10:00:00|1971.65|1971.35|1973.33|1973.03|1974.35|1973.97|1971.44|1971.05|9271
1700046000000|2023-11-15 11:00:00|1973.37|1973.07|1973.17|1972.87|1973.74|1973.44|1972.08|1971.78|6311
1700049600000|2023-11-15 12:00:00|1973.21|1972.91|1971.79|1971.49|1973.77|1973.35|1970.48|1970.1|12347
1700053200000|2023-11-15 13:00:00|1971.72|1971.42|1965.79|1965.49|1975.67|1975.17|1963.76|1963.3|24481
1700056800000|2023-11-15 14:00:00|1965.85|1965.55|1957.76|1957.26|1966.89|1966.58|1955.65|1955.27|28357
1700060400000|2023-11-15 15:00:00|1957.77|1957.27|1963.36|1963.06|1964.67|1964.37|1957.46|1957.11|22932
1700064000000|2023-11-15 16:00:00|1963.38|1963.08|1962.52|1962.22|1963.95|1963.65|1959.36|1958.98|16252
1700067600000|2023-11-15 17:00:00|1962.51|1962.21|1961.65|1961.35|1963.38|1963.07|1960.61|1960.23|12426
1700071200000|2023-11-15 18:00:00|1961.63|1961.33|1960.66|1960.36|1962.42|1962.01|1959.37|1959.03|9592
1700074800000|2023-11-15 19:00:00|1960.67|1960.37|1961.98|1961.68|1962.46|1962.09|1960.57|1960.27|5238
1700078400000|2023-11-15 20:00:00|1961.97|1961.67|1959.64|1959.34|1962.43|1962.13|1959.22|1958.88|6808
1700082000000|2023-11-15 21:00:00|1959.57|1959.27|1959.58|1959.08|1960.7|1960.35|1959.18|1958.68|3231
1700089200000|2023-11-15 23:00:00|1960.38|1959.88|1960.66|1960.16|1961.45|1960.95|1959.95|1959.45|4981
1700092800000|2023-11-16 00:00:00|1960.69|1960.19|1959.93|1959.43|1961.72|1961.31|1959.12|1958.62|5581
1700096400000|2023-11-16 01:00:00|1959.92|1959.42|1958.7|1958.2|1960.16|1959.66|1957.89|1957.39|16012
1700100000000|2023-11-16 02:00:00|1958.72|1958.22|1961.11|1960.61|1961.38|1961.02|1956.76|1956.26|15646
1700103600000|2023-11-16 03:00:00|1961.07|1960.57|1961.62|1961.32|1962.43|1962.07|1960.68|1960.18|6855
1700107200000|2023-11-16 04:00:00|1961.61|1961.31|1962.81|1962.51|1962.88|1962.51|1961.03|1960.64|4487
1700110800000|2023-11-16 05:00:00|1962.8|1962.5|1963.11|1962.81|1964.18|1963.8|1962.36|1961.88|6503
1700114400000|2023-11-16 06:00:00|1963.09|1962.79|1967.18|1966.88|1967.71|1967.28|1963.01|1962.6|9863
1700118000000|2023-11-16 07:00:00|1967.21|1966.91|1966.75|1966.45|1968.19|1967.89|1965.92|1965.61|8164
1700121600000|2023-11-16 08:00:00|1966.83|1966.33|1967.65|1967.35|1967.81|1967.44|1965.05|1964.75|8322
1700125200000|2023-11-16 09:00:00|1967.66|1967.36|1966.45|1966.15|1968.75|1968.45|1966.13|1965.83|8291
1700128800000|2023-11-16 10:00:00|1966.4|1966.1|1965.31|1965.01|1966.98|1966.62|1964.85|1964.45|6595
1700132400000|2023-11-16 11:00:00|1965.32|1965.02|1965.78|1965.48|1966.83|1966.34|1964.98|1964.68|5779
1700136000000|2023-11-16 12:00:00|1965.78|1965.48|1964.54|1964.24|1965.88|1965.57|1962.29|1961.99|11698
1700139600000|2023-11-16 13:00:00|1964.55|1964.25|1972.31|1972.01|1973.27|1972.92|1964.43|1964.02|22539
1700143200000|2023-11-16 14:00:00|1972.41|1971.91|1980.04|1979.54|1983.03|1982.65|1971.73|1971.43|28628
1700146800000|2023-11-16 15:00:00|1980.06|1979.56|1985.26|1984.76|1986.72|1986.42|1979.33|1979.03|25476
1700150400000|2023-11-16 16:00:00|1985.23|1984.73|1982.26|1981.96|1988.2|1987.87|1980.33|1979.98|20942
1700154000000|2023-11-16 17:00:00|1982.27|1981.97|1983.56|1983.26|1984.01|1983.62|1980.99|1980.69|14506
1700157600000|2023-11-16 18:00:00|1983.6|1983.3|1984.39|1984.09|1985.4|1985.1|1983.39|1983.03|10308
1700161200000|2023-11-16 19:00:00|1984.57|1984.07|1983.48|1983.18|1984.73|1984.31|1983.17|1982.84|7196
1700164800000|2023-11-16 20:00:00|1983.45|1983.15|1981.07|1980.77|1984.3|1984|1980.99|1980.61|7197
1700168400000|2023-11-16 21:00:00|1981.25|1980.95|1981.37|1981.07|1981.94|1981.49|1980.84|1980.52|3187
1700175600000|2023-11-16 23:00:00|1981.42|1980.92|1982.99|1982.49|1983.25|1982.81|1981.01|1980.51|4403
1700179200000|2023-11-17 00:00:00|1982.73|1982.43|1985.14|1984.84|1985.32|1984.96|1981.98|1981.5|4557
1700182800000|2023-11-17 01:00:00|1985.16|1984.86|1983.66|1983.36|1987.27|1986.91|1982.91|1982.5|13017
1700186400000|2023-11-17 02:00:00|1983.76|1983.26|1985.67|1985.17|1986.23|1985.81|1983.38|1983|10254
1700190000000|2023-11-17 03:00:00|1985.78|1985.28|1987.05|1986.55|1987.17|1986.75|1985.52|1985.02|9308
1700193600000|2023-11-17 04:00:00|1986.94|1986.64|1986.41|1985.91|1987.38|1986.98|1985.53|1985.06|5972
1700197200000|2023-11-17 05:00:00|1986.39|1985.89|1984.61|1984.31|1986.4|1986|1984.5|1984.04|5050
1700200800000|2023-11-17 06:00:00|1984.62|1984.32|1983.92|1983.42|1985.01|1984.62|1982.9|1982.55|5775
1700204400000|2023-11-17 07:00:00|1983.81|1983.51|1987.89|1987.59|1987.89|1987.59|1983.09|1982.73|8332
1700208000000|2023-11-17 08:00:00|1987.9|1987.6|1989.03|1988.53|1989.34|1989.02|1984.87|1984.54|10211
1700211600000|2023-11-17 09:00:00|1988.98|1988.68|1991.49|1991.19|1992.72|1992.31|1988.44|1988.06|8917
1700215200000|2023-11-17 10:00:00|1991.53|1991.23|1992.02|1991.72|1993.75|1993.4|1990.79|1990.41|7527
1700218800000|2023-11-17 11:00:00|1992.01|1991.71|1989.02|1988.72|1992.09|1991.73|1987.6|1987.26|11696
1700222400000|2023-11-17 12:00:00|1989.01|1988.71|1988.91|1988.61|1991.04|1990.7|1987.86|1987.46|6558
1700226000000|2023-11-17 13:00:00|1988.9|1988.6|1985.02|1984.72|1991.99|1991.58|1983.78|1983.45|20740
1700229600000|2023-11-17 14:00:00|1985.12|1984.62|1980.57|1980.27|1986.92|1986.61|1979.62|1979.25|22092
1700233200000|2023-11-17 15:00:00|1980.59|1980.29|1983.67|1983.37|1984.49|1984.19|1980.18|1979.88|15780
1700236800000|2023-11-17 16:00:00|1983.77|1983.47|1981.48|1980.98|1985.53|1985.22|1979.64|1979.3|16366
1700240400000|2023-11-17 17:00:00|1981.47|1980.97|1981.4|1980.9|1981.48|1981.08|1978.75|1978.38|10730
1700244000000|2023-11-17 18:00:00|1981.32|1981.02|1982.17|1981.87|1983.02|1982.7|1980.73|1980.35|7732
1700247600000|2023-11-17 19:00:00|1982.28|1981.78|1980.65|1980.35|1982.28|1981.88|1979.89|1979.57|5324
1700251200000|2023-11-17 20:00:00|1980.63|1980.33|1981.04|1980.74|1981.46|1981.04|1979.23|1978.87|6479
1700254800000|2023-11-17 21:00:00|1980.99|1980.69|1981.07|1980.57|1981.16|1980.79|1980.17|1979.76|4699
1700434800000|2023-11-19 23:00:00|1978.33|1977.83|1974.92|1974.42|1979.14|1978.64|1974.48|1974|7242
1700438400000|2023-11-20 00:00:00|1974.89|1974.39|1977.8|1977.3|1977.93|1977.57|1973.7|1973.2|8457
1700442000000|2023-11-20 01:00:00|1977.81|1977.31|1981.42|1980.92|1983.34|1982.97|1977.58|1977.13|16730
1700445600000|2023-11-20 02:00:00|1981.41|1980.91|1983.15|1982.65|1985.49|1985.1|1979.81|1979.43|13589
1700449200000|2023-11-20 03:00:00|1983.16|1982.66|1982.54|1982.04|1983.42|1982.99|1980.4|1980.03|11255
1700452800000|2023-11-20 04:00:00|1982.53|1982.03|1981.72|1981.22|1983.78|1983.28|1981.15|1980.78|8752
1700456400000|2023-11-20 05:00:00|1981.63|1981.33|1980.85|1980.55|1983.83|1983.33|1979.88|1979.41|10305
1700460000000|2023-11-20 06:00:00|1980.9|1980.6|1980.64|1980.14|1982.26|1981.91|1978.94|1978.61|13164
1700463600000|2023-11-20 07:00:00|1980.48|1980.18|1978.84|1978.54|1981.31|1981|1978.37|1977.97|11642
1700467200000|2023-11-20 08:00:00|1978.86|1978.56|1977.15|1976.85|1980.32|1979.85|1976.02|1975.71|15958
1700470800000|2023-11-20 09:00:00|1977.12|1976.82|1979.64|1979.14|1980.74|1980.44|1976.44|1976.04|11441
1700474400000|2023-11-20 10:00:00|1979.55|1979.25|1976.05|1975.75|1979.75|1979.43|1975.3|1974.9|10386
1700478000000|2023-11-20 11:00:00|1976.06|1975.76|1973.58|1973.28|1976.57|1976.2|1972.49|1972.1|9589
1700481600000|2023-11-20 12:00:00|1973.6|1973.3|1972.72|1972.42|1973.66|1973.3|1970.76|1970.42|15863
1700485200000|2023-11-20 13:00:00|1972.65|1972.35|1968.5|1968.2|1973.56|1973.26|1965.85|1965.49|26217
1700488800000|2023-11-20 14:00:00|1968.43|1968.13|1970.49|1969.99|1973.31|1972.9|1965.69|1965.27|24456
1700492400000|2023-11-20 15:00:00|1970.48|1969.98|1972.18|1971.88|1973.31|1973.01|1969.07|1968.57|18900
1700496000000|2023-11-20 16:00:00|1972.17|1971.87|1974.81|1974.51|1975.35|1975.05|1971.49|1971.13|14499
1700499600000|2023-11-20 17:00:00|1974.83|1974.53|1974.03|1973.73|1976.46|1976.15|1972.73|1972.43|11441
1700503200000|2023-11-20 18:00:00|1973.98|1973.68|1977.62|1977.32|1979.3|1978.9|1973.67|1973.32|15055
1700506800000|2023-11-20 19:00:00|1977.74|1977.24|1978.68|1978.38|1979.22|1978.87|1975.87|1975.57|8147
1700510400000|2023-11-20 20:00:00|1978.66|1978.36|1978|1977.7|1979.17|1978.77|1977.13|1976.77|8118
1700514000000|2023-11-20 21:00:00|1978.05|1977.75|1978.26|1977.76|1978.53|1978.1|1977.24|1976.87|3373
1700521200000|2023-11-20 23:00:00|1978.33|1977.83|1981.58|1981.08|1981.93|1981.43|1978.11|1977.61|6902
1700524800000|2023-11-21 00:00:00|1981.57|1981.07|1986.82|1986.32|1987.13|1986.72|1981|1980.5|10133
1700528400000|2023-11-21 01:00:00|1986.74|1986.24|1990.21|1989.91|1990.71|1990.29|1984.15|1983.75|17741
1700532000000|2023-11-21 02:00:00|1990.24|1989.94|1990.93|1990.43|1993.03|1992.67|1989.09|1988.59|12301
1700535600000|2023-11-21 03:00:00|1990.94|1990.44|1993.48|1992.98|1994.59|1994.2|1990|1989.63|10173
1700539200000|2023-11-21 04:00:00|1993.49|1992.99|1992.48|1991.98|1994.4|1994|1991.39|1991|9250
1700542800000|2023-11-21 05:00:00|1992.45|1991.95|1991.95|1991.65|1993.71|1993.21|1991.2|1990.89|10421
1700546400000|2023-11-21 06:00:00|1991.94|1991.64|1991.1|1990.6|1992.81|1992.4|1989.88|1989.51|12206
1700550000000|2023-11-21 07:00:00|1991.07|1990.77|1992.65|1992.35|1993.95|1993.61|1990.59|1990.09|12599
1700553600000|2023-11-21 08:00:00|1992.66|1992.36|1988.04|1987.74|1994.54|1994.21|1986.73|1986.4|16223
1700557200000|2023-11-21 09:00:00|1988.02|1987.72|1985.72|1985.22|1988.91|1988.55|1984.41|1984.06|14176
1700560800000|2023-11-21 10:00:00|1985.75|1985.25|1988.89|1988.39|1990.28|1989.93|1985.56|1985.21|10750
1700564400000|2023-11-21 11:00:00|1988.8|1988.5|1987.47|1987.17|1989.37|1988.97|1986.28|1985.9|11108
1700568000000|2023-11-21 12:00:00|1987.49|1987.19|1989.42|1988.92|1989.71|1989.33|1986.83|1986.44|13298
1700571600000|2023-11-21 13:00:00|1989.43|1988.93|1997.84|1997.54|2000.47|2000.15|1989.42|1988.93|28007
1700575200000|2023-11-21 14:00:00|1997.85|1997.55|2005.7|2005.2|2007.56|2007.2|1997.47|1997.1|28642
1700578800000|2023-11-21 15:00:00|2005.72|2005.22|2004.48|2004.18|2007.85|2007.49|2003.2|2002.82|21690
1700582400000|2023-11-21 16:00:00|2004.49|2004.19|2001.31|2001.01|2005.6|2005.23|1998.88|1998.58|20940
1700586000000|2023-11-21 17:00:00|2001.36|2001.06|2001.69|2001.39|2001.85|2001.54|1999.3|1998.9|12587
1700589600000|2023-11-21 18:00:00|2001.71|2001.41|1999.09|1998.59|2002.09|2001.75|1998.04|1997.72|13815
1700593200000|2023-11-21 19:00:00|1999.05|1998.55|2000.33|2000.03|2000.95|2000.59|1996.46|1996.11|14142
1700596800000|2023-11-21 20:00:00|2000.36|2000.06|1999.26|1998.96|2000.45|2000.12|1998.61|1998.3|7649
1700600400000|2023-11-21 21:00:00|1999.21|1998.91|1998.73|1998.23|1999.36|1999|1998.04|1997.64|3163
1700607600000|2023-11-21 23:00:00|1999.07|1998.57|1999.66|1999.16|2000.28|1999.78|1998.42|1998.08|4680
1700611200000|2023-11-22 00:00:00|1999.51|1999.21|1997.74|1997.24|1999.6|1999.21|1997.19|1996.76|6676
1700614800000|2023-11-22 01:00:00|1997.8|1997.3|1996.4|1995.9|1999.06|1998.74|1995.99|1995.6|12474
1700618400000|2023-11-22 02:00:00|1996.39|1995.89|1996.94|1996.64|1997.95|1997.63|1995.65|1995.22|11159
1700622000000|2023-11-22 03:00:00|1997.04|1996.54|1996.75|1996.25|1998.22|1997.91|1996.14|1995.64|6690
1700625600000|2023-11-22 04:00:00|1996.71|1996.21|1999.53|1999.23|2000.65|2000.26|1996.39|1996.01|6325
1700629200000|2023-11-22 05:00:00|1999.57|1999.07|1999.25|1998.75|2000.05|1999.64|1996.81|1996.43|10507
1700632800000|2023-11-22 06:00:00|1999.24|1998.74|2001.07|2000.77|2001.67|2001.26|1998.5|1998.08|16719
1700636400000|2023-11-22 07:00:00|2001.08|2000.78|2003.95|2003.65|2004.32|2003.98|2000.37|1999.97|12317
1700640000000|2023-11-22 08:00:00|2003.94|2003.64|1999.87|1999.57|2006.58|2006.28|1999.51|1999.09|15077
1700643600000|2023-11-22 09:00:00|1999.88|1999.58|2002.37|2002.07|2003.85|2003.51|1999.29|1998.92|10982
1700647200000|2023-11-22 10:00:00|2002.35|2002.05|2001.32|2001.02|2003.16|2002.77|1999.74|1999.33|9102
1700650800000|2023-11-22 11:00:00|2001.33|2001.03|2000.82|2000.52|2003.62|2003.32|2000.65|2000.33|8505
1700654400000|2023-11-22 12:00:00|2000.84|2000.54|2002.2|2001.7|2003.37|2003.03|2000.29|1999.88|8378
1700658000000|2023-11-22 13:00:00|2002.19|2001.69|1999.43|1998.93|2003.44|2003.12|1997.01|1996.68|18527
1700661600000|2023-11-22 14:00:00|1999.52|1999.02|2002.13|2001.63|2002.73|2002.36|1998.78|1998.42|18425
1700665200000|2023-11-22 15:00:00|2002.09|2001.59|1995.17|1994.87|2002.09|2001.59|1990.16|1989.76|24650
1700668800000|2023-11-22 16:00:00|1995.14|1994.84|1991.36|1990.86|1995.76|1995.46|1990.27|1989.91|14286
1700672400000|2023-11-22 17:00:00|1991.34|1991.04|1991.8|1991.5|1992.72|1992.4|1988.82|1988.52|11172
1700676000000|2023-11-22 18:00:00|1991.63|1991.33|1988.63|1988.33|1992.98|1992.56|1987.09|1986.71|9553
1700679600000|2023-11-22 19:00:00|1988.66|1988.36|1991.01|1990.51|1991.55|1991.16|1988.64|1988.26|8533
1700683200000|2023-11-22 20:00:00|1990.97|1990.67|1989.93|1989.63|1991.75|1991.41|1989.69|1989.38|6230
1700686800000|2023-11-22 21:00:00|1989.92|1989.62|1990.12|1989.62|1990.56|1990.25|1989.67|1989.28|4223
1700694000000|2023-11-22 23:00:00|1989.55|1989.05|1990.72|1990.22|1992.22|1991.8|1989.45|1988.43|5499
1700697600000|2023-11-23 00:00:00|1990.68|1990.18|1992.31|1991.81|1992.46|1992.09|1990.3|1989.92|6004
1700701200000|2023-11-23 01:00:00|1992.28|1991.78|1993.74|1993.44|1994.3|1993.97|1991.35|1990.96|12732
1700704800000|2023-11-23 02:00:00|1993.73|1993.43|1994.49|1994.19|1995.36|1994.96|1993.47|1993.07|8646
1700708400000|2023-11-23 03:00:00|1994.6|1994.1|1997.99|1997.69|1998.78|1998.39|1993.46|1992.96|8698
1700712000000|2023-11-23 04:00:00|1998.01|1997.71|1995.52|1995.02|1998.22|1997.8|1993.57|1993.27|6568
1700715600000|2023-11-23 05:00:00|1995.5|1995|1996.59|1996.09|1996.88|1996.48|1994.54|1994.13|7071
1700719200000|2023-11-23 06:00:00|1996.57|1996.07|1996.51|1996.01|1997.86|1997.46|1995.49|1995.1|8561
1700722800000|2023-11-23 07:00:00|1996.33|1996.03|1996.6|1996.3|1998.86|1998.46|1994.44|1994.14|9909
1700726400000|2023-11-23 08:00:00|1996.57|1996.27|1995.3|1994.8|1996.68|1996.33|1993.95|1993.55|10382
1700730000000|2023-11-23 09:00:00|1995.31|1994.81|1994.68|1994.18|1995.73|1995.36|1992.4|1992.03|9422
1700733600000|2023-11-23 10:00:00|1994.57|1994.27|1993.77|1993.47|1995.15|1994.76|1992.38|1991.98|6715
1700737200000|2023-11-23 11:00:00|1993.78|1993.48|1994.22|1993.72|1994.72|1994.32|1993.17|1992.77|5090
1700740800000|2023-11-23 12:00:00|1994.21|1993.71|1992.71|1992.21|1994.47|1994.09|1992.22|1991.78|6604
1700744400000|2023-11-23 13:00:00|1992.72|1992.22|1993.08|1992.58|1993.61|1993.26|1992.08|1991.78|8616
1700748000000|2023-11-23 14:00:00|1993.02|1992.72|1994.13|1993.63|1995.17|1994.8|1992.24|1991.87|10080
1700751600000|2023-11-23 15:00:00|1994.17|1993.67|1992.44|1991.94|1994.2|1993.77|1991.99|1991.6|6653
1700755200000|2023-11-23 16:00:00|1992.43|1991.93|1990.79|1990.49|1992.45|1992.05|1989.97|1989.66|6119
1700758800000|2023-11-23 17:00:00|1990.88|1990.38|1993.1|1992.6|1993.28|1992.86|1990.78|1990.38|2630
1700762400000|2023-11-23 18:00:00|1993.12|1992.62|1992.39|1991.89|1993.47|1993.01|1992.19|1991.74|1353
1700766000000|2023-11-23 19:00:00|1992.38|1991.88|1993.2|1992.7|1993.48|1992.98|1992.07|1991.59|1532
1700780400000|2023-11-23 23:00:00|1993.27|1992.77|1994.46|1993.96|1994.69|1994.19|1992.51|1992.01|3512
1700784000000|2023-11-24 00:00:00|1994.48|1993.98|1994.18|1993.68|1995.2|1994.76|1993.28|1992.8|5476
1700787600000|2023-11-24 01:00:00|1994.12|1993.62|1993.2|1992.7|1995.36|1995.03|1991.67|1991.25|10681
1700791200000|2023-11-24 02:00:00|1993.19|1992.69|1992.59|1992.09|1994.49|1994.11|1992.12|1991.77|8305
1700794800000|2023-11-24 03:00:00|1992.57|1992.07|1993.9|1993.4|1994.08|1993.6|1991.87|1991.48|9538
1700798400000|2023-11-24 04:00:00|1993.91|1993.41|1994.05|1993.55|1995.06|1994.72|1991.8|1991.3|10361
1700802000000|2023-11-24 05:00:00|1994.04|1993.54|1994.65|1994.15|1994.84|1994.47|1993.12|1992.72|6758
1700805600000|2023-11-24 06:00:00|1994.64|1994.14|1993.82|1993.52|1994.67|1994.34|1992.68|1992.25|8436
1700809200000|2023-11-24 07:00:00|1993.84|1993.54|1993.81|1993.31|1994.5|1994.1|1992.22|1991.84|7995
1700812800000|2023-11-24 08:00:00|1993.63|1993.33|1993.52|1993.22|1994.63|1994.23|1992.44|1992.09|9232
1700816400000|2023-11-24 09:00:00|1993.58|1993.28|1994.75|1994.45|1995.23|1994.83|1993.43|1993|7971
1700820000000|2023-11-24 10:00:00|1994.77|1994.47|1995.97|1995.67|1996.61|1996.22|1994.55|1994.22|8014
1700823600000|2023-11-24 11:00:00|1996.01|1995.71|1995.4|1995.1|1996.45|1996.09|1994.81|1994.51|6498
1700827200000|2023-11-24 12:00:00|1995.49|1994.99|1995.82|1995.32|1997.41|1997.07|1995.08|1994.69|8197
1700830800000|2023-11-24 13:00:00|1995.81|1995.31|1999.84|1999.54|2002.2|2001.86|1994.59|1994.27|22911
1700834400000|2023-11-24 14:00:00|2000.08|1999.58|2001.42|2001.12|2003.31|2003.01|1999.71|1999.3|20657
1700838000000|2023-11-24 15:00:00|2001.51|2001.21|1998.6|1998.3|2003.91|2003.51|1997.5|1997.13|18485
1700841600000|2023-11-24 16:00:00|1998.58|1998.28|2000.13|1999.83|2000.53|2000.21|1997.39|1997.09|11767
1700845200000|2023-11-24 17:00:00|2000.18|1999.68|2001.19|2000.89|2002.66|2002.28|1999.67|1999.32|9156
1700848800000|2023-11-24 18:00:00|2001.11|2000.81|2002.75|2002.25|2003.15|2002.85|2000.18|1999.68|5649
1701039600000|2023-11-26 23:00:00|2001.59|2001.09|2002.72|2002.22|2003.48|2003.02|2000.65|2000.15|3790
1701043200000|2023-11-27 00:00:00|2002.76|2002.26|2002.4|2001.9|2004.59|2004.23|2002.05|2001.63|5275
1701046800000|2023-11-27 01:00:00|2002.41|2001.91|2012.32|2011.82|2018.57|2018.16|2002.32|2001.91|12439
1701050400000|2023-11-27 02:00:00|2012.3|2011.8|2011.65|2011.15|2012.43|2011.94|2007.67|2007.17|7479
1701054000000|2023-11-27 03:00:00|2011.63|2011.13|2009.81|2009.31|2012.32|2011.83|2007.81|2007.51|5824
1701057600000|2023-11-27 04:00:00|2009.88|2009.38|2013.3|2012.8|2013.91|2013.61|2008.65|2008.25|5785
1701061200000|2023-11-27 05:00:00|2013.26|2012.76|2010.94|2010.44|2014.04|2013.61|2010.78|2010.38|5082
1701064800000|2023-11-27 06:00:00|2010.95|2010.45|2009.86|2009.56|2012.37|2011.95|2008.91|2008.61|6693
1701068400000|2023-11-27 07:00:00|2010|2009.5|2011.17|2010.87|2011.63|2011.23|2009.77|2009.41|7679
1701072000000|2023-11-27 08:00:00|2011.19|2010.89|2014.07|2013.77|2014.11|2013.81|2010.7|2010.36|8848
1701075600000|2023-11-27 09:00:00|2014.06|2013.76|2013.59|2013.29|2015.78|2015.4|2013.22|2012.92|6881
1701079200000|2023-11-27 10:00:00|2013.6|2013.3|2014.59|2014.29|2015.23|2014.92|2011.98|2011.57|6669
1701082800000|2023-11-27 11:00:00|2014.66|2014.36|2012.79|2012.49|2015.25|2014.88|2011.98|2011.57|6318
1701086400000|2023-11-27 12:00:00|2012.8|2012.5|2013.83|2013.53|2014.79|2014.39|2011.76|2011.4|7083
1701090000000|2023-11-27 13:00:00|2013.93|2013.43|2011.55|2011.25|2016.47|2016.17|2009.98|2009.68|11983
1701093600000|2023-11-27 14:00:00|2011.52|2011.22|2011.74|2011.24|2013.4|2013.1|2010.86|2010.47|11554
1701097200000|2023-11-27 15:00:00|2011.8|2011.5|2010.52|2010.22|2015.26|2014.77|2008.91|2008.61|13690
1701100800000|2023-11-27 16:00:00|2010.6|2010.3|2010.96|2010.66|2011.48|2011.14|2005.93|2005.58|10572
1701104400000|2023-11-27 17:00:00|2011.03|2010.73|2010.16|2009.86|2011.36|2011.05|2008.94|2008.56|6544
1701108000000|2023-11-27 18:00:00|2010.15|2009.85|2012.66|2012.36|2013.46|2013.06|2009.71|2009.36|6592
1701111600000|2023-11-27 19:00:00|2012.67|2012.37|2013.04|2012.74|2013.96|2013.52|2012.29|2011.96|4745
1701115200000|2023-11-27 20:00:00|2013.05|2012.75|2014.59|2014.29|2014.92|2014.62|2012.2|2011.9|4341
1701118800000|2023-11-27 21:00:00|2014.48|2014.18|2014.22|2013.92|2014.78|2014.48|2013.76|2013.41|2385
1701126000000|2023-11-27 23:00:00|2015.63|2013.01|2015.54|2015.04|2015.86|2015.27|2013.53|2012.11|2238
1701129600000|2023-11-28 00:00:00|2015.53|2015.03|2017.5|2017|2018.38|2018.01|2015.47|2014.97|5075
1701133200000|2023-11-28 01:00:00|2017.43|2016.93|2015.67|2015.17|2018.4|2017.9|2014.16|2013.72|7991
1701136800000|2023-11-28 02:00:00|2015.66|2015.16|2015.54|2015.04|2018.01|2017.59|2014.43|2013.93|5766
1701140400000|2023-11-28 03:00:00|2015.68|2015.18|2015.26|2014.76|2017.52|2017.11|2015.08|2014.67|4554
1701144000000|2023-11-28 04:00:00|2015.27|2014.77|2015.41|2015.11|2017.21|2016.71|2014.29|2013.88|3567
1701147600000|2023-11-28 05:00:00|2015.45|2015.15|2015.52|2015.02|2016.19|2015.78|2014.51|2014.11|3956
1701151200000|2023-11-28 06:00:00|2015.42|2015.12|2016.33|2015.83|2017.18|2016.75|2014.62|2014.21|5198
1701154800000|2023-11-28 07:00:00|2016.16|2015.86|2013.78|2013.28|2017|2016.59|2012.34|2011.84|6658
1701158400000|2023-11-28 08:00:00|2013.79|2013.29|2015.6|2015.3|2015.98|2015.68|2012.69|2012.3|7676
1701162000000|2023-11-28 09:00:00|2015.64|2015.34|2016.32|2015.82|2016.95|2016.65|2014.66|2014.3|5966
1701165600000|2023-11-28 10:00:00|2016.3|2015.8|2014.78|2014.48|2016.44|2016.08|2013.57|2013.24|4588
1701169200000|2023-11-28 11:00:00|2014.83|2014.53|2015.42|2015.12|2015.91|2015.61|2014.67|2014.2|4231
1701172800000|2023-11-28 12:00:00|2015.41|2015.11|2014.56|2014.26|2016.29|2015.9|2014.29|2013.99|5177
1701176400000|2023-11-28 13:00:00|2014.57|2014.27|2021.71|2021.41|2021.81|2021.45|2011.89|2011.48|12023
1701180000000|2023-11-28 14:00:00|2021.75|2021.45|2026.47|2025.97|2028.66|2028.31|2020.82|2020.41|14509
1701183600000|2023-11-28 15:00:00|2026.48|2025.98|2031.09|2030.59|2031.72|2031.39|2023.99|2023.53|14730
1701187200000|2023-11-28 16:00:00|2031.07|2030.77|2039.93|2039.63|2040.68|2040.38|2030.68|2030.32|12775
1701190800000|2023-11-28 17:00:00|2039.95|2039.65|2040.92|2040.62|2043.24|2042.94|2038.94|2038.64|9663
1701194400000|2023-11-28 18:00:00|2041.02|2040.52|2039.73|2039.23|2041.69|2041.3|2038.41|2038.03|6964
1701198000000|2023-11-28 19:00:00|2039.74|2039.24|2041.96|2041.66|2042.83|2042.45|2039.62|2039.24|5999
1701201600000|2023-11-28 20:00:00|2041.99|2041.69|2041.38|2041.08|2042.18|2041.76|2039.83|2039.53|5643
1701205200000|2023-11-28 21:00:00|2041.3|2041|2041.1|2040.6|2042.72|2041.91|2040.19|2039.31|3147
1701212400000|2023-11-28 23:00:00|2047.17|2042.17|2044.75|2044.25|2047.17|2044.43|2040.72|2039.59|4168
1701216000000|2023-11-29 00:00:00|2044.79|2044.29|2049.9|2049.4|2049.98|2049.48|2043.01|2042.67|6721
1701219600000|2023-11-29 01:00:00|2049.78|2049.28|2049.01|2048.51|2052.19|2051.89|2046.93|2046.53|10483
1701223200000|2023-11-29 02:00:00|2049|2048.71|2047.25|2046.75|2049.34|2048.94|2046.15|2045.76|8098
1701226800000|2023-11-29 03:00:00|2047.28|2046.78|2044.33|2043.83|2047.79|2047.42|2043.33|2042.83|6605
1701230400000|2023-11-29 04:00:00|2044.44|2043.94|2046.54|2046.04|2046.69|2046.39|2043.52|2043.02|4221
1701234000000|2023-11-29 05:00:00|2046.55|2046.05|2046.34|2045.84|2049.32|2048.93|2044.64|2044.25|7236
1701237600000|2023-11-29 06:00:00|2046.33|2045.83|2044.92|2044.62|2046.59|2046.17|2043.33|2042.93|8560
1701241200000|2023-11-29 07:00:00|2044.94|2044.64|2042.61|2042.31|2045.19|2044.78|2041.3|2040.99|7687
1701244800000|2023-11-29 08:00:00|2042.62|2042.32|2042.94|2042.64|2044.38|2044|2041.53|2041.18|8953
1701248400000|2023-11-29 09:00:00|2042.91|2042.61|2038.61|2038.31|2043.71|2043.33|2035.59|2035.29|8914
1701252000000|2023-11-29 10:00:00|2038.59|2038.29|2037.66|2037.36|2039.43|2039.09|2036.9|2036.52|6554
1701255600000|2023-11-29 11:00:00|2037.64|2037.34|2040.27|2039.97|2040.47|2040.06|2037.54|2037.24|6040
1701259200000|2023-11-29 12:00:00|2040.3|2040|2041.6|2041.3|2042.61|2042.26|2039.27|2038.9|7332
1701262800000|2023-11-29 13:00:00|2041.67|2041.37|2039.34|2039.04|2043.3|2042.89|2037.5|2037.09|14279
1701266400000|2023-11-29 14:00:00|2039.43|2038.93|2044.43|2044.13|2045.86|2045.56|2037.24|2036.9|15180
1701270000000|2023-11-29 15:00:00|2044.44|2044.14|2043.24|2042.94|2047.25|2046.85|2039.34|2039.04|15900
1701273600000|2023-11-29 16:00:00|2043.23|2042.93|2042.44|2041.94|2043.7|2043.3|2039.75|2039.41|10772
1701277200000|2023-11-29 17:00:00|2042.36|2042.06|2045.37|2044.87|2046.07|2045.69|2041.84|2041.45|7937
1701280800000|2023-11-29 18:00:00|2045.36|2044.86|2047.98|2047.68|2048.62|2048.21|2044.52|2044.14|6845
1701284400000|2023-11-29 19:00:00|2048.04|2047.74|2046.53|2046.23|2049.83|2049.49|2045.55|2045.17|7235
1701288000000|2023-11-29 20:00:00|2046.54|2046.24|2044.69|2044.39|2046.78|2046.4|2042.99|2042.62|6896
1701291600000|2023-11-29 21:00:00|2044.76|2044.46|2044.48|2044.18|2045.19|2044.81|2043.96|2043.56|3134
1701298800000|2023-11-29 23:00:00|2044.91|2044.41|2044.96|2044.46|2045.7|2045.26|2044.34|2043.94|1881
1701302400000|2023-11-30 00:00:00|2044.89|2044.59|2046.87|2046.57|2047.06|2046.76|2044.37|2044.03|2656
1701306000000|2023-11-30 01:00:00|2046.89|2046.59|2043.63|2043.13|2046.9|2046.6|2043.42|2042.94|6618
1701309600000|2023-11-30 02:00:00|2043.64|2043.14|2046.18|2045.88|2046.68|2046.3|2042.84|2042.47|6539
1701313200000|2023-11-30 03:00:00|2046.21|2045.91|2046.41|2045.91|2047.51|2047.13|2044.39|2044.04|4914
1701316800000|2023-11-30 04:00:00|2046.3|2046|2044.87|2044.37|2046.95|2046.58|2043.27|2042.95|5072
1701320400000|2023-11-30 05:00:00|2044.88|2044.38|2041.87|2041.57|2044.98|2044.66|2041.54|2041.17|5370
1701324000000|2023-11-30 06:00:00|2041.88|2041.58|2046.16|2045.66|2046.18|2045.73|2041.8|2041.5|6076
1701327600000|2023-11-30 07:00:00|2046.17|2045.67|2044.85|2044.55|2047.25|2046.89|2042.51|2042.14|7369
1701331200000|2023-11-30 08:00:00|2044.86|2044.56|2040.76|2040.46|2046.04|2045.63|2040.17|2039.85|9004
1701334800000|2023-11-30 09:00:00|2040.78|2040.48|2040.16|2039.86|2042.58|2042.2|2038.97|2038.62|8388
1701338400000|2023-11-30 10:00:00|2040.15|2039.85|2038.61|2038.31|2040.89|2040.53|2036.98|2036.64|7687
1701342000000|2023-11-30 11:00:00|2038.6|2038.3|2037.47|2036.97|2038.98|2038.58|2036.1|2035.8|6604
1701345600000|2023-11-30 12:00:00|2037.41|2037.11|2038.63|2038.13|2039.41|2039|2037.08|2036.68|6314
1701349200000|2023-11-30 13:00:00|2038.64|2038.14|2037.07|2036.77|2044.53|2044.03|2034.23|2033.93|14463
1701352800000|2023-11-30 14:00:00|2037.05|2036.75|2036.85|2036.35|2040.07|2039.77|2031.71|2031.41|16706
1701356400000|2023-11-30 15:00:00|2036.94|2036.44|2038.13|2037.83|2038.63|2038.23|2032.66|2032.26|14406
1701360000000|2023-11-30 16:00:00|2038.11|2037.81|2039.88|2039.58|2040.59|2040.29|2036.81|2036.45|11195
1701363600000|2023-11-30 17:00:00|2039.87|2039.57|2037.25|2036.95|2041.6|2041.22|2037|2036.6|7092
1701367200000|2023-11-30 18:00:00|2037.34|2037.04|2035.14|2034.84|2038.97|2038.58|2033.86|2033.52|6619
1701370800000|2023-11-30 19:00:00|2035.24|2034.94|2036.41|2036.11|2037.45|2037.09|2034.84|2034.45|5051
1701374400000|2023-11-30 20:00:00|2036.42|2036.12|2036.44|2036.14|2036.8|2036.4|2035.12|2034.69|6227
1701378000000|2023-11-30 21:00:00|2036.47|2036.17|2036.48|2036.18|2037.04|2036.66|2035.05|2034.75|3843
1701385200000|2023-11-30 23:00:00|2037.32|2036.82|2040.46|2039.96|2040.96|2040.46|2037.06|2035.78|2674
1701388800000|2023-12-01 00:00:00|2040.47|2039.97|2042.23|2041.73|2042.79|2042.44|2040.1|2039.73|4963
1701392400000|2023-12-01 01:00:00|2042.32|2041.82|2042.12|2041.62|2043.75|2043.34|2041.5|2041.14|7495
1701396000000|2023-12-01 02:00:00|2042.11|2041.61|2040.45|2040.15|2043.11|2042.72|2040.18|2039.88|5579
1701399600000|2023-12-01 03:00:00|2040.47|2040.17|2039.79|2039.29|2042.96|2042.65|2038.91|2038.57|5973
1701403200000|2023-12-01 04:00:00|2039.8|2039.3|2040.53|2040.03|2040.98|2040.53|2038.97|2038.59|3465
1701406800000|2023-12-01 05:00:00|2040.52|2040.02|2041.24|2040.74|2041.84|2041.45|2039.97|2039.57|5534
1701410400000|2023-12-01 06:00:00|2041.21|2040.71|2040.81|2040.31|2043.15|2042.82|2039.95|2039.53|6156
1701414000000|2023-12-01 07:00:00|2040.79|2040.49|2039.73|2039.43|2042.31|2041.91|2039.46|2039.07|6110
1701417600000|2023-12-01 08:00:00|2039.87|2039.57|2045.57|2045.27|2046.29|2045.99|2039.5|2039.11|8622
1701421200000|2023-12-01 09:00:00|2045.55|2045.25|2046.61|2046.31|2050.13|2049.78|2045.09|2044.78|8609
1701424800000|2023-12-01 10:00:00|2046.58|2046.28|2043.97|2043.67|2047.42|2047.12|2043.41|2043.06|5951
1701428400000|2023-12-01 11:00:00|2043.98|2043.68|2037.25|2036.95|2044.57|2044.16|2036.73|2036.33|7458
1701432000000|2023-12-01 12:00:00|2037.23|2036.93|2036.21|2035.91|2038.81|2038.51|2034.12|2033.72|7796
1701435600000|2023-12-01 13:00:00|2036.23|2035.93|2037.88|2037.58|2039.61|2039.28|2035.24|2034.84|11361
1701439200000|2023-12-01 14:00:00|2037.89|2037.59|2042.91|2042.41|2043.52|2043.17|2035.41|2035.02|12536
1701442800000|2023-12-01 15:00:00|2042.86|2042.36|2049.55|2049.25|2053.54|2053.16|2042.32|2041.82|17986
1701446400000|2023-12-01 16:00:00|2049.59|2049.29|2059.07|2058.77|2060.94|2060.53|2044.95|2044.57|17490
1701450000000|2023-12-01 17:00:00|2059.08|2058.78|2067.5|2067.2|2067.99|2067.59|2057.58|2057.16|11126
1701453600000|2023-12-01 18:00:00|2067.49|2067.19|2072|2071.7|2075.67|2075.26|2065.98|2065.58|12338
1701457200000|2023-12-01 19:00:00|2071.99|2071.69|2067.22|2066.92|2072.47|2072.14|2065.8|2065.5|8610
1701460800000|2023-12-01 20:00:00|2067.24|2066.94|2071.07|2070.77|2071.25|2070.95|2066.75|2066.45|6839
1701464400000|2023-12-01 21:00:00|2071.12|2070.62|2072.36|2071.86|2072.56|2072.2|2070.66|2070.28|3430
1701644400000|2023-12-03 23:00:00|2072.6|2072.1|2118.25|2117.75|2148.61|2145.03|2072.04|2071.54|13710
1701648000000|2023-12-04 00:00:00|2118|2117.5|2096.22|2095.72|2121.4|2120.9|2091.08|2090.62|13700
1701651600000|2023-12-04 01:00:00|2096.19|2095.69|2088.04|2087.54|2098.71|2098.21|2083.46|2082.96|14284
1701655200000|2023-12-04 02:00:00|2088.05|2087.55|2088.49|2087.99|2089.1|2088.65|2084.5|2084.06|8989
1701658800000|2023-12-04 03:00:00|2088.5|2088|2086.15|2085.65|2089.65|2089.23|2084.84|2084.34|7555
1701662400000|2023-12-04 04:00:00|2086.16|2085.66|2085.77|2085.27|2086.34|2085.94|2081.96|2081.46|6066
1701666000000|2023-12-04 05:00:00|2085.83|2085.33|2086.24|2085.94|2090.88|2090.38|2084.18|2083.68|7710
1701669600000|2023-12-04 06:00:00|2086.3|2086|2076.84|2076.34|2088.25|2087.86|2074.03|2073.53|9863
1701673200000|2023-12-04 07:00:00|2076.81|2076.31|2063.82|2063.32|2079.1|2078.6|2061.94|2061.44|12675
1701676800000|2023-12-04 08:00:00|2063.8|2063.3|2069.96|2069.66|2070.36|2069.94|2058.16|2057.66|13553
1701680400000|2023-12-04 09:00:00|2070.08|2069.58|2071.34|2070.84|2076.34|2076.04|2068.48|2068.08|10911
1701684000000|2023-12-04 10:00:00|2071.32|2071.02|2068.66|2068.16|2071.42|2071.02|2064.31|2064.01|8017
1701687600000|2023-12-04 11:00:00|2068.67|2068.17|2071.1|2070.8|2072.14|2071.75|2066.2|2065.81|8593
1701691200000|2023-12-04 12:00:00|2071.08|2070.78|2070.05|2069.55|2071.61|2071.23|2065.91|2065.41|8535
1701694800000|2023-12-04 13:00:00|2070.06|2069.56|2057.93|2057.43|2070.74|2070.42|2056.16|2055.86|14519
1701698400000|2023-12-04 14:00:00|2057.89|2057.59|2050.55|2050.05|2058.23|2057.93|2042.71|2042.41|19400
1701702000000|2023-12-04 15:00:00|2051.17|2050.67|2022.91|2022.41|2053.6|2053.3|2020.26|2019.93|20606
1701705600000|2023-12-04 16:00:00|2022.77|2022.47|2026.18|2025.88|2028.44|2028.05|2021.11|2020.65|16064
1701709200000|2023-12-04 17:00:00|2026.24|2025.94|2026.25|2025.75|2030.98|2030.68|2023.88|2023.5|11870
1701712800000|2023-12-04 18:00:00|2026.23|2025.93|2024.7|2024.2|2026.31|2025.95|2022.35|2021.89|9885
1701716400000|2023-12-04 19:00:00|2024.69|2024.19|2031.17|2030.87|2031.84|2031.43|2024.06|2023.66|7371
1701720000000|2023-12-04 20:00:00|2031.16|2030.86|2026.57|2026.27|2032.6|2032.23|2026.51|2026.16|7951
1701723600000|2023-12-04 21:00:00|2027.07|2026.77|2029.81|2029.31|2030.62|2030.12|2027.07|2026.77|3921
1701730800000|2023-12-04 23:00:00|2030.59|2030.09|2034.22|2033.92|2034.53|2034.14|2028.66|2028.29|3487
1701734400000|2023-12-05 00:00:00|2034.25|2033.95|2036.97|2036.67|2041.54|2041.04|2032.97|2032.47|7466
1701738000000|2023-12-05 01:00:00|2036.94|2036.64|2035.94|2035.44|2038.71|2038.37|2034.29|2033.88|10421
1701741600000|2023-12-05 02:00:00|2035.92|2035.42|2035.04|2034.54|2036.85|2036.39|2033.72|2033.32|6315
1701745200000|2023-12-05 03:00:00|2035.08|2034.58|2037.7|2037.2|2038.11|2037.61|2034.71|2034.37|6166
1701748800000|2023-12-05 04:00:00|2037.71|2037.21|2032.59|2032.09|2038.68|2038.24|2030.66|2030.36|5380
1701752400000|2023-12-05 05:00:00|2032.58|2032.08|2032.48|2031.98|2034.25|2033.75|2031.3|2030.8|7349
1701756000000|2023-12-05 06:00:00|2032.5|2032|2033.79|2033.29|2034.89|2034.49|2031.99|2031.6|6934
1701759600000|2023-12-05 07:00:00|2033.88|2033.38|2032.9|2032.6|2035.4|2034.9|2031.42|2031.02|9749
1701763200000|2023-12-05 08:00:00|2032.89|2032.59|2034.67|2034.37|2039.86|2039.5|2032.86|2032.46|11646
1701766800000|2023-12-05 09:00:00|2034.69|2034.39|2029.16|2028.86|2034.71|2034.41|2028.79|2028.31|10166
1701770400000|2023-12-05 10:00:00|2029.14|2028.84|2025.5|2025.2|2029.93|2029.53|2023.35|2022.85|8966
1701774000000|2023-12-05 11:00:00|2025.52|2025.22|2025.01|2024.71|2027.88|2027.48|2021.84|2021.37|8680
1701777600000|2023-12-05 12:00:00|2024.89|2024.59|2025.12|2024.82|2026.85|2026.44|2022.52|2022.15|9537
1701781200000|2023-12-05 13:00:00|2024.93|2024.63|2029.69|2029.39|2031.17|2030.75|2024.93|2024.63|13779
1701784800000|2023-12-05 14:00:00|2029.71|2029.41|2017.11|2016.61|2030.48|2029.98|2015.69|2015.3|15669
1701788400000|2023-12-05 15:00:00|2018.11|2015.72|2016.47|2016.17|2027.05|2026.75|2010.1|2009.8|20067
1701792000000|2023-12-05 16:00:00|2016.57|2016.07|2015.17|2014.67|2019.77|2019.42|2012.45|2012.07|14310
1701795600000|2023-12-05 17:00:00|2015.19|2014.69|2017.4|2017.1|2020.87|2020.47|2014.98|2014.55|9877
1701799200000|2023-12-05 18:00:00|2017.45|2017.15|2018.44|2017.94|2020.23|2019.86|2016.92|2016.53|7138
1701802800000|2023-12-05 19:00:00|2018.43|2017.93|2020.13|2019.63|2020.65|2020.23|2017.79|2017.29|5724
1701806400000|2023-12-05 20:00:00|2020.12|2019.62|2019.38|2019.08|2021.21|2020.83|2018.62|2018.24|6134
1701810000000|2023-12-05 21:00:00|2019.32|2019.02|2019.47|2019.17|2020.22|2019.8|2018.9|2018.5|2830
1701817200000|2023-12-05 23:00:00|2020.15|2019.65|2019.27|2018.77|2020.15|2019.65|2017.51|2017.01|3322
1701820800000|2023-12-06 00:00:00|2019.28|2018.78|2022.15|2021.65|2022.72|2022.22|2019.04|2018.58|4577
1701824400000|2023-12-06 01:00:00|2022.14|2021.64|2021.14|2020.64|2022.98|2022.61|2019.21|2018.81|8283
1701828000000|2023-12-06 02:00:00|2021.09|2020.59|2021.51|2021.01|2022.42|2022.11|2020.03|2019.53|6228
1701831600000|2023-12-06 03:00:00|2021.53|2021.03|2023.51|2023.01|2024.58|2024.08|2021.07|2020.68|5465
1701835200000|2023-12-06 04:00:00|2023.49|2022.99|2022.37|2021.87|2024.19|2023.81|2020.66|2020.27|4069
1701838800000|2023-12-06 05:00:00|2022.28|2021.78|2025.13|2024.63|2025.75|2025.32|2021.5|2021.01|5222
1701842400000|2023-12-06 06:00:00|2025.15|2024.65|2026.53|2026.23|2027.38|2027.06|2024.03|2023.7|5934
1701846000000|2023-12-06 07:00:00|2026.48|2026.18|2034.34|2034.04|2036.2|2035.7|2026.46|2025.96|8380
1701849600000|2023-12-06 08:00:00|2034.42|2033.92|2025.66|2025.16|2035.18|2034.78|2024.67|2024.29|10434
1701853200000|2023-12-06 09:00:00|2025.67|2025.17|2021.38|2021.08|2028.08|2027.69|2020.38|2019.98|9564
1701856800000|2023-12-06 10:00:00|2021.37|2021.07|2023.06|2022.76|2024.05|2023.7|2021.19|2020.79|7480
1701860400000|2023-12-06 11:00:00|2023.07|2022.77|2021.68|2021.18|2023.41|2023.11|2020.4|2020.01|6384
1701864000000|2023-12-06 12:00:00|2021.69|2021.19|2026.54|2026.04|2027.75|2027.45|2021.33|2020.83|7668
1701867600000|2023-12-06 13:00:00|2026.5|2026|2030.39|2030.09|2032.14|2031.78|2024.76|2023.94|15371
1701871200000|2023-12-06 14:00:00|2030.42|2030.12|2025.39|2025.09|2033.3|2032.94|2025.07|2024.77|15362
1701874800000|2023-12-06 15:00:00|2025.51|2025.21|2030.59|2030.09|2032.18|2031.84|2022.84|2022.46|14865
1701878400000|2023-12-06 16:00:00|2030.63|2030.13|2030.21|2029.91|2031.63|2031.13|2024.16|2023.82|12677
1701882000000|2023-12-06 17:00:00|2030.22|2029.92|2029.76|2029.46|2030.5|2030.11|2026.88|2026.4|8674
1701885600000|2023-12-06 18:00:00|2029.75|2029.45|2030.9|2030.4|2031.58|2031.17|2028.33|2027.83|6805
1701889200000|2023-12-06 19:00:00|2030.92|2030.42|2030.24|2029.74|2031.08|2030.58|2028.96|2028.55|4708
1701892800000|2023-12-06 20:00:00|2030.25|2029.75|2026.82|2026.52|2030.25|2029.79|2025.36|2024.97|5810
1701896400000|2023-12-06 21:00:00|2026.81|2026.51|2025.56|2025.26|2027.24|2026.89|2024.66|2024.27|2651
1701903600000|2023-12-06 23:00:00|2027.35|2025.35|2027.41|2026.91|2031.49|2027.7|2025.56|2023.86|3336
1701907200000|2023-12-07 00:00:00|2027.42|2026.92|2028.99|2028.49|2029.92|2029.52|2026.88|2026.41|3899
1701910800000|2023-12-07 01:00:00|2028.98|2028.48|2026.48|2025.98|2029.86|2029.36|2026.31|2025.96|7088
1701914400000|2023-12-07 02:00:00|2026.53|2026.03|2029.37|2028.87|2030.36|2030|2026.37|2026.02|6011
1701918000000|2023-12-07 03:00:00|2029.3|2028.8|2027.22|2026.72|2030.24|2029.84|2026.67|2026.27|5903
1701921600000|2023-12-07 04:00:00|2027.21|2026.71|2026.31|2026.01|2027.42|2027.02|2025.62|2025.24|4840
1701925200000|2023-12-07 05:00:00|2026.28|2025.98|2027.1|2026.6|2027.7|2027.3|2025.43|2025.07|5709
1701928800000|2023-12-07 06:00:00|2027.02|2026.72|2029.87|2029.57|2030.1|2029.69|2026.5|2026.12|7662
1701932400000|2023-12-07 07:00:00|2029.88|2029.58|2029.86|2029.56|2031.1|2030.63|2028.53|2028.18|8859
1701936000000|2023-12-07 08:00:00|2029.81|2029.51|2033.18|2032.68|2035.2|2034.82|2029.04|2028.71|9684
1701939600000|2023-12-07 09:00:00|2033.17|2032.87|2034.35|2034.05|2035.03|2034.63|2031.32|2030.88|7886
1701943200000|2023-12-07 10:00:00|2034.38|2034.08|2033.89|2033.39|2035.46|2035.03|2032.73|2032.31|6795
1701946800000|2023-12-07 11:00:00|2033.9|2033.4|2032.94|2032.44|2034.77|2034.4|2029.77|2029.34|6943
1701950400000|2023-12-07 12:00:00|2032.93|2032.43|2033.53|2033.03|2033.74|2033.37|2030.75|2030.25|7116
1701954000000|2023-12-07 13:00:00|2033.58|2033.08|2037.41|2037.11|2040.19|2039.82|2030.55|2030.05|14119
1701957600000|2023-12-07 14:00:00|2037.4|2037.1|2026.75|2026.25|2037.86|2037.41|2025.43|2025.13|16169
1701961200000|2023-12-07 15:00:00|2026.65|2026.15|2029.48|2029.18|2031.55|2031.21|2025.76|2025.26|14970
1701964800000|2023-12-07 16:00:00|2029.49|2029.19|2026.77|2026.27|2031.19|2030.77|2025.77|2025.36|10321
1701968400000|2023-12-07 17:00:00|2026.66|2026.36|2029.14|2028.64|2031.65|2031.15|2020.4|2020.08|12381
1701972000000|2023-12-07 18:00:00|2029.19|2028.69|2030.64|2030.14|2032.32|2031.91|2027.96|2027.46|9880
1701975600000|2023-12-07 19:00:00|2030.72|2030.22|2030.16|2029.86|2031.35|2030.96|2029.65|2029.3|5860
1701979200000|2023-12-07 20:00:00|2030.17|2029.87|2029.58|2029.28|2031.66|2031.2|2028.9|2028.53|4946
1701982800000|2023-12-07 21:00:00|2029.72|2029.42|2028.71|2028.41|2029.74|2029.44|2028.61|2028.11|2831
1701990000000|2023-12-07 23:00:00|2028.96|2028.46|2028.29|2027.99|2029.24|2028.83|2027.03|2026.67|3511
1701993600000|2023-12-08 00:00:00|2028.26|2027.96|2031.38|2030.88|2033.4|2033.03|2027.72|2027.27|7853
1701997200000|2023-12-08 01:00:00|2031.42|2030.92|2032.65|2032.15|2033.46|2032.96|2029.07|2028.6|10724
1702000800000|2023-12-08 02:00:00|2032.5|2032.2|2032.84|2032.34|2033.93|2033.43|2032.04|2031.61|6059
1702004400000|2023-12-08 03:00:00|2032.86|2032.36|2032.8|2032.3|2034.34|2033.9|2031.17|2030.68|6378
1702008000000|2023-12-08 04:00:00|2032.81|2032.31|2031.78|2031.28|2032.82|2032.37|2030.4|2029.9|4445
1702011600000|2023-12-08 05:00:00|2031.89|2031.39|2030.34|2029.84|2032.26|2031.8|2029.52|2029.12|5680
1702015200000|2023-12-08 06:00:00|2030.33|2029.83|2030.76|2030.26|2031.48|2030.98|2029.13|2028.71|7778
1702018800000|2023-12-08 07:00:00|2030.77|2030.27|2031.18|2030.68|2031.63|2031.32|2029.42|2028.92|7868
1702022400000|2023-12-08 08:00:00|2031.11|2030.61|2028.44|2028.14|2031.31|2030.91|2026.67|2026.27|10299
1702026000000|2023-12-08 09:00:00|2028.43|2028.13|2028.94|2028.44|2029.46|2029.06|2026.86|2026.47|8035
1702029600000|2023-12-08 10:00:00|2028.95|2028.45|2029.99|2029.69|2032.72|2032.22|2027.28|2026.98|9134
1702033200000|2023-12-08 11:00:00|2029.98|2029.68|2030.2|2029.9|2031.29|2030.89|2029.04|2028.66|6846
1702036800000|2023-12-08 12:00:00|2030.21|2029.91|2027.86|2027.36|2030.42|2030.03|2027.24|2026.94|6978
1702040400000|2023-12-08 13:00:00|2028|2027.5|2018.95|2018.45|2030.18|2028.8|2014.65|2014.25|16592
1702044000000|2023-12-08 14:00:00|2018.92|2018.42|2009.04|2008.54|2019.61|2019.23|2002.82|2002.4|20343
1702047600000|2023-12-08 15:00:00|2008.97|2008.47|2009.29|2008.79|2015.06|2014.76|2006.47|2006.09|17046
1702051200000|2023-12-08 16:00:00|2009.25|2008.95|2002.48|2002.18|2010|2009.62|2001.43|2001.01|13505
1702054800000|2023-12-08 17:00:00|2002.51|2002.21|1997.49|1996.99|2002.91|2002.57|1994.8|1994.5|13028
1702058400000|2023-12-08 18:00:00|1997.48|1996.98|1999.64|1999.14|2001.12|2000.72|1996.57|1996.18|9545
1702062000000|2023-12-08 19:00:00|1999.71|1999.21|2000.92|2000.62|2001.69|2001.22|1999.45|1999.08|6477
1702065600000|2023-12-08 20:00:00|2000.93|2000.63|2003.03|2002.73|2003.82|2003.45|2000.28|1999.87|6784
1702069200000|2023-12-08 21:00:00|2003.04|2002.74|2004.83|2004.33|2005.26|2004.96|2002.81|2002.41|4249
1702249200000|2023-12-10 23:00:00|2005.32|2004.82|2007.43|2006.93|2008.02|2007.52|2004.67|2004.17|3966
1702252800000|2023-12-11 00:00:00|2007.41|2006.91|2005.17|2004.67|2008.13|2007.7|2004.87|2004.38|6055
1702256400000|2023-12-11 01:00:00|2005|2004.7|2002.35|2002.05|2005.28|2004.89|2001.95|2001.56|10523
1702260000000|2023-12-11 02:00:00|2002.37|2002.07|1998.32|1998.02|2003.11|2002.64|1996.8|1996.5|8631
1702263600000|2023-12-11 03:00:00|1998.31|1998.01|1997.23|1996.73|2000.71|2000.21|1995.7|1995.37|7133
1702267200000|2023-12-11 04:00:00|1997.24|1996.74|1996.92|1996.62|1997.34|1996.93|1995.07|1994.77|4928
1702270800000|2023-12-11 05:00:00|1996.95|1996.65|1999.18|1998.68|2000.24|1999.9|1996.71|1996.27|5434
1702274400000|2023-12-11 06:00:00|1999.11|1998.61|1999.05|1998.75|1999.9|1999.41|1997.81|1997.31|6587
1702278000000|2023-12-11 07:00:00|1999.15|1998.85|1993.03|1992.73|2000.91|2000.53|1991.61|1991.11|9066
1702281600000|2023-12-11 08:00:00|1992.99|1992.69|1996.35|1996.05|1998.09|1997.75|1992.13|1991.83|9445
1702285200000|2023-12-11 09:00:00|1996.31|1996.01|1993.61|1993.31|1997.32|1996.97|1992.06|1991.69|8093
1702288800000|2023-12-11 10:00:00|1993.64|1993.34|1993.2|1992.9|1995.06|1994.67|1991.43|1991.13|6739
1702292400000|2023-12-11 11:00:00|1993.19|1992.89|1996.46|1996.16|1996.66|1996.32|1992.94|1992.56|6695
1702296000000|2023-12-11 12:00:00|1996.47|1996.17|1995.3|1995|1997.04|1996.66|1994.08|1993.63|6927
1702299600000|2023-12-11 13:00:00|1995.35|1995.05|1993.9|1993.6|1996|1995.69|1990.41|1990.04|12384
1702303200000|2023-12-11 14:00:00|1994.18|1993.88|1986.97|1986.67|1994.67|1994.36|1986.86|1986.36|13629
1702306800000|2023-12-11 15:00:00|1986.84|1986.54|1982.56|1982.26|1988.38|1988.08|1980.78|1980.45|12467
1702310400000|2023-12-11 16:00:00|1982.58|1982.28|1981.82|1981.52|1984.53|1984.23|1980.31|1979.99|10678
1702314000000|2023-12-11 17:00:00|1981.8|1981.5|1976.95|1976.65|1982.97|1982.66|1976.32|1976.02|8368
1702317600000|2023-12-11 18:00:00|1976.94|1976.64|1981.8|1981.5|1982.78|1982.4|1976.04|1975.74|9140
1702321200000|2023-12-11 19:00:00|1981.79|1981.49|1981.89|1981.39|1983.37|1983.01|1980.64|1980.24|6779
1702324800000|2023-12-11 20:00:00|1981.78|1981.48|1981.02|1980.72|1982.48|1982.08|1980.55|1980.18|5339
1702328400000|2023-12-11 21:00:00|1981.04|1980.74|1982.07|1981.77|1982.24|1981.89|1980.93|1980.63|2278
1702335600000|2023-12-11 23:00:00|1982.38|1981.88|1983.26|1982.76|1984.63|1984.2|1981.98|1981.57|4064
1702339200000|2023-12-12 00:00:00|1983.24|1982.74|1985.89|1985.59|1989.96|1989.46|1982.59|1982.18|6170
1702342800000|2023-12-12 01:00:00|1985.9|1985.6|1983.47|1983.17|1986.65|1986.26|1983.04|1982.66|8289
1702346400000|2023-12-12 02:00:00|1983.44|1983.14|1982.61|1982.11|1983.94|1983.61|1982.17|1981.78|6176
1702350000000|2023-12-12 03:00:00|1982.62|1982.12|1985.72|1985.42|1986.66|1986.27|1982.31|1981.87|5724
1702353600000|2023-12-12 04:00:00|1985.74|1985.44|1985.96|1985.46|1986.67|1986.36|1984.91|1984.51|3573
1702357200000|2023-12-12 05:00:00|1985.85|1985.55|1987.82|1987.32|1988.13|1987.83|1984.98|1984.6|5221
1702360800000|2023-12-12 06:00:00|1987.81|1987.31|1988.21|1987.71|1989.19|1988.82|1987.42|1987.02|5109
1702364400000|2023-12-12 07:00:00|1988.16|1987.66|1988.4|1987.9|1989.38|1988.99|1985.8|1985.3|9138
1702368000000|2023-12-12 08:00:00|1988.36|1987.86|1984.1|1983.6|1988.55|1988.2|1983.96|1983.53|8984
1702371600000|2023-12-12 09:00:00|1984.07|1983.57|1984.57|1984.07|1985.16|1984.66|1983.21|1982.71|1145
1702375200000|2023-12-12 10:00:00|1986.2|1985.7|1986.49|1985.99|1988.57|1988.18|1985.43|1984.93|7743
1702378800000|2023-12-12 11:00:00|1986.48|1985.98|1988.67|1988.17|1988.74|1988.35|1986.18|1985.68|8295
1702382400000|2023-12-12 12:00:00|1988.74|1988.24|1988.61|1988.11|1989.5|1989|1987.05|1986.55|7790
1702386000000|2023-12-12 13:00:00|1988.62|1988.12|1984.79|1984.29|1997.08|1996.58|1982.86|1982.56|18481
1702389600000|2023-12-12 14:00:00|1984.73|1984.23|1982.17|1981.67|1990.01|1989.71|1980.39|1979.89|18193
1702393200000|2023-12-12 15:00:00|1982.13|1981.63|1981.94|1981.44|1984.87|1984.37|1980.78|1980.28|13930
1702396800000|2023-12-12 16:00:00|1982.08|1981.58|1981.26|1980.76|1983.98|1983.61|1979.51|1979.03|11199
1702400400000|2023-12-12 17:00:00|1981.29|1980.79|1977.97|1977.67|1981.58|1981.28|1977.36|1976.97|9396
1702404000000|2023-12-12 18:00:00|1977.96|1977.66|1979.26|1978.96|1981.01|1980.58|1977.66|1977.34|8264
1702407600000|2023-12-12 19:00:00|1979.24|1978.94|1980.45|1980.15|1981.32|1980.98|1979.24|1978.85|5543
1702411200000|2023-12-12 20:00:00|1980.47|1980.17|1979.77|1979.47|1980.84|1980.34|1979.54|1979.1|6376
1702414800000|2023-12-12 21:00:00|1979.88|1979.38|1979.75|1979.45|1980.31|1979.94|1979.26|1978.83|2061
1702422000000|2023-12-12 23:00:00|1981.06|1980.56|1982.83|1982.33|1983.15|1982.75|1980.04|1979.61|2372
1702425600000|2023-12-13 00:00:00|1982.84|1982.34|1981|1980.7|1982.88|1982.39|1980.56|1980.18|3823
1702429200000|2023-12-13 01:00:00|1980.99|1980.69|1980.3|1980|1981.89|1981.55|1979.98|1979.64|6422
1702432800000|2023-12-13 02:00:00|1980.31|1980.01|1979.62|1979.32|1980.65|1980.31|1978.08|1977.76|5294
1702436400000|2023-12-13 03:00:00|1979.65|1979.15|1978.37|1977.87|1980.48|1979.98|1978.03|1977.53|5667
1702440000000|2023-12-13 04:00:00|1978.12|1977.82|1978.56|1978.06|1980.28|1979.95|1977.86|1977.49|4312
1702443600000|2023-12-13 05:00:00|1978.45|1978.15|1978.97|1978.67|1979.99|1979.64|1978.45|1978.13|5153
1702447200000|2023-12-13 06:00:00|1978.95|1978.65|1974.64|1974.34|1979.17|1978.81|1973.29|1972.89|7560
1702450800000|2023-12-13 07:00:00|1974.72|1974.42|1979.56|1979.06|1980.85|1980.53|1973.61|1973.21|8024
1702454400000|2023-12-13 08:00:00|1979.49|1979.19|1980.52|1980.22|1982.57|1982.23|1978.81|1978.43|7914
1702458000000|2023-12-13 09:00:00|1980.48|1980.18|1982.7|1982.4|1982.84|1982.54|1979.75|1979.39|6257
1702461600000|2023-12-13 10:00:00|1982.75|1982.45|1983.44|1983.14|1983.55|1983.2|1981.25|1980.9|5926
1702465200000|2023-12-13 11:00:00|1983.46|1983.16|1983.18|1982.68|1983.88|1983.5|1982.43|1981.97|6509
1702468800000|2023-12-13 12:00:00|1983.06|1982.76|1981.72|1981.22|1983.15|1982.85|1981.02|1980.61|5866
1702472400000|2023-12-13 13:00:00|1981.65|1981.35|1984.78|1984.28|1987.09|1986.59|1979.84|1979.54|12289
1702476000000|2023-12-13 14:00:00|1984.8|1984.3|1982.13|1981.83|1986.46|1986.04|1981.46|1981.1|12105
1702479600000|2023-12-13 15:00:00|1982.14|1981.84|1982.09|1981.79|1983.24|1982.94|1978.67|1978.27|10996
1702483200000|2023-12-13 16:00:00|1982.1|1981.8|1981.56|1981.26|1984.02|1983.69|1980.62|1980.25|8265
1702486800000|2023-12-13 17:00:00|1981.55|1981.25|1982.34|1982.04|1983.81|1983.47|1981.34|1980.97|6401
1702490400000|2023-12-13 18:00:00|1982.35|1982.05|1982.48|1981.98|1983.76|1982.73|1979.88|1979.58|7497
1702494000000|2023-12-13 19:00:00|1982.41|1981.91|2013.96|2013.46|2017.85|2017.35|1982.33|1981.83|22942
1702497600000|2023-12-13 20:00:00|2013.98|2013.48|2024.11|2023.81|2024.57|2024.26|2012.9|2012.4|18646
1702501200000|2023-12-13 21:00:00|2024.23|2023.73|2027.85|2027.35|2028.14|2027.64|2021.89|2021.39|8936
1702508400000|2023-12-13 23:00:00|2025.38|2024.88|2033.16|2032.66|2033.46|2033.05|2024.56|2021.98|5885
1702512000000|2023-12-14 00:00:00|2033.12|2032.62|2038.32|2037.82|2039.5|2039.19|2030.78|2030.28|9488
1702515600000|2023-12-14 01:00:00|2038.3|2037.8|2032.77|2032.27|2038.53|2038.23|2030.13|2029.83|13248
1702519200000|2023-12-14 02:00:00|2032.76|2032.26|2033.11|2032.61|2035|2034.64|2030.88|2030.38|9738
1702522800000|2023-12-14 03:00:00|2033.1|2032.6|2031.21|2030.91|2035.2|2034.79|2030.53|2030.14|9138
1702526400000|2023-12-14 04:00:00|2031.2|2030.9|2031.47|2031.17|2032.38|2032|2030.31|2029.95|6982
1702530000000|2023-12-14 05:00:00|2031.43|2031.13|2035.48|2035.18|2036.24|2035.94|2030.56|2030.17|8614
1702533600000|2023-12-14 06:00:00|2035.5|2035.2|2035.63|2035.33|2037.74|2037.34|2034.28|2033.88|9648
1702537200000|2023-12-14 07:00:00|2035.65|2035.35|2033.06|2032.56|2036.98|2036.62|2029.49|2029.12|12076
1702540800000|2023-12-14 08:00:00|2032.94|2032.64|2036.69|2036.39|2040.58|2040.27|2032.24|2031.94|13202
1702544400000|2023-12-14 09:00:00|2036.71|2036.41|2036.84|2036.54|2039.17|2038.76|2034.97|2034.67|9921
1702548000000|2023-12-14 10:00:00|2036.85|2036.55|2034.19|2033.89|2037.04|2036.63|2032.53|2032.23|8837
1702551600000|2023-12-14 11:00:00|2034.21|2033.91|2035.34|2034.84|2035.5|2035.11|2033.26|2032.89|8509
1702555200000|2023-12-14 12:00:00|2035.35|2034.85|2039.17|2038.67|2039.44|2039.14|2033.89|2033.59|9662
1702558800000|2023-12-14 13:00:00|2039.11|2038.81|2037.46|2037.16|2039.4|2039.09|2027.89|2027.39|18172
1702562400000|2023-12-14 14:00:00|2037.44|2037.14|2043.37|2043.07|2048.15|2047.83|2035.14|2034.71|18090
1702566000000|2023-12-14 15:00:00|2043.47|2042.97|2040.48|2040.18|2047.14|2046.81|2036.65|2036.35|16082
1702569600000|2023-12-14 16:00:00|2040.56|2040.26|2039.67|2039.37|2041.75|2041.39|2038.12|2037.77|13236
1702573200000|2023-12-14 17:00:00|2039.64|2039.34|2036.35|2036.05|2039.81|2039.5|2034.9|2034.52|10318
1702576800000|2023-12-14 18:00:00|2036.41|2035.91|2031.38|2031.08|2036.41|2036.08|2029.28|2028.98|10797
1702580400000|2023-12-14 19:00:00|2031.39|2031.09|2033.46|2033.16|2034.04|2033.71|2030.11|2029.81|8681
1702584000000|2023-12-14 20:00:00|2033.48|2033.18|2036.56|2036.26|2036.93|2036.61|2032.96|2032.61|8386
1702587600000|2023-12-14 21:00:00|2036.7|2036.2|2036.59|2036.09|2037.03|2036.54|2035.67|2035.23|4347
1702594800000|2023-12-14 23:00:00|2036.58|2036.08|2035.84|2035.34|2039.02|2038.55|2035.84|2035.34|4219
1702598400000|2023-12-15 00:00:00|2035.93|2035.43|2032.99|2032.69|2036.63|2036.24|2031.53|2031.17|6391
1702602000000|2023-12-15 01:00:00|2033.01|2032.71|2032.45|2032.15|2034.1|2033.66|2032.08|2031.7|8269
1702605600000|2023-12-15 02:00:00|2032.44|2032.14|2036.43|2035.93|2037.84|2037.42|2032.09|2031.66|7897
1702609200000|2023-12-15 03:00:00|2036.4|2035.9|2036.15|2035.65|2036.99|2036.49|2034.27|2033.97|6586
1702612800000|2023-12-15 04:00:00|2036.14|2035.64|2036.88|2036.58|2037.67|2037.28|2035.51|2035.11|5076
1702616400000|2023-12-15 05:00:00|2036.87|2036.57|2035.5|2035.2|2037.47|2037.14|2035.29|2034.97|6553
1702620000000|2023-12-15 06:00:00|2035.4|2035.1|2036.29|2035.99|2036.64|2036.24|2034.51|2034.19|6748
1702623600000|2023-12-15 07:00:00|2036.26|2035.96|2038.09|2037.79|2039.36|2039.06|2035.98|2035.68|7793
1702627200000|2023-12-15 08:00:00|2038.19|2037.69|2040.33|2040.03|2040.77|2040.47|2037.24|2036.86|9904
1702630800000|2023-12-15 09:00:00|2040.27|2039.97|2043|2042.5|2044.52|2044.12|2040.25|2039.89|9129
1702634400000|2023-12-15 10:00:00|2042.86|2042.56|2042.86|2042.36|2044.69|2044.34|2041.33|2041.01|7851
1702638000000|2023-12-15 11:00:00|2042.75|2042.45|2041.88|2041.58|2043.77|2043.39|2040.25|2039.95|6299
1702641600000|2023-12-15 12:00:00|2041.89|2041.59|2041.28|2040.98|2045.16|2044.81|2041.13|2040.75|6688
1702645200000|2023-12-15 13:00:00|2041.5|2041|2031.63|2031.33|2044.51|2044.21|2027.16|2026.86|15263
1702648800000|2023-12-15 14:00:00|2031.66|2031.36|2033.6|2033.1|2036.64|2036.34|2031.58|2031.18|16660
1702652400000|2023-12-15 15:00:00|2033.43|2033.13|2035.32|2035.02|2038.81|2038.51|2032.2|2031.86|14532
1702656000000|2023-12-15 16:00:00|2035.38|2035.08|2034.22|2033.72|2036.74|2036.37|2033.24|2032.86|10416
1702659600000|2023-12-15 17:00:00|2034.21|2033.71|2032.98|2032.68|2034.78|2034.41|2032.2|2031.85|7858
1702663200000|2023-12-15 18:00:00|2032.99|2032.69|2019.92|2019.62|2034.09|2033.69|2019.82|2019.49|10519
1702666800000|2023-12-15 19:00:00|2019.91|2019.61|2019.45|2018.95|2020.33|2019.93|2015.78|2015.48|9974
1702670400000|2023-12-15 20:00:00|2019.31|2019.01|2018.19|2017.89|2021.94|2021.54|2017.59|2017.2|9303
1702674000000|2023-12-15 21:00:00|2018.13|2017.83|2019.98|2019.48|2020.12|2019.7|2018.05|2017.75|5191
1702854000000|2023-12-17 23:00:00|2020.53|2020.03|2017.8|2017.3|2021.53|2021.03|2016.26|2015.76|3534
1702857600000|2023-12-18 00:00:00|2017.92|2017.42|2020.26|2019.96|2020.71|2020.41|2016.33|2015.95|5799
1702861200000|2023-12-18 01:00:00|2020.28|2019.98|2019.66|2019.16|2023.65|2023.33|2018.91|2018.51|9636
1702864800000|2023-12-18 02:00:00|2019.62|2019.12|2022.09|2021.79|2023.59|2023.26|2019.23|2018.83|6059
1702868400000|2023-12-18 03:00:00|2022.11|2021.81|2023.14|2022.64|2024.43|2024.04|2021.6|2021.18|5754
1702872000000|2023-12-18 04:00:00|2023.13|2022.63|2023.46|2022.96|2023.6|2023.22|2021.76|2021.37|4141
1702875600000|2023-12-18 05:00:00|2023.47|2022.97|2023.45|2022.95|2024.84|2024.54|2022.6|2022.26|4436
1702879200000|2023-12-18 06:00:00|2023.33|2023.03|2023.48|2023.18|2025.13|2024.73|2021.77|2021.36|5646
1702882800000|2023-12-18 07:00:00|2023.57|2023.07|2023.41|2022.91|2024.68|2024.29|2022.79|2022.4|6289
1702886400000|2023-12-18 08:00:00|2023.42|2022.92|2024.61|2024.31|2026.53|2026.13|2021.94|2021.58|8688
1702890000000|2023-12-18 09:00:00|2024.6|2024.3|2023.13|2022.83|2027.61|2027.29|2022.17|2021.8|8249
1702893600000|2023-12-18 10:00:00|2023.11|2022.81|2019.51|2019.21|2025.15|2024.85|2019.34|2018.94|6890
1702897200000|2023-12-18 11:00:00|2019.49|2019.19|2022.21|2021.91|2022.9|2022.53|2019.02|2018.64|5702
1702900800000|2023-12-18 12:00:00|2022.23|2021.93|2023.82|2023.52|2024.45|2024.06|2022.04|2021.66|5792
1702904400000|2023-12-18 13:00:00|2023.8|2023.5|2026.12|2025.82|2026.44|2026.14|2022.96|2022.56|9076
1702908000000|2023-12-18 14:00:00|2026.11|2025.81|2024.46|2024.16|2027.21|2026.83|2021.05|2020.75|11890
1702911600000|2023-12-18 15:00:00|2024.45|2024.15|2022.51|2022.21|2025.56|2025.17|2020.54|2020.14|10721
1702915200000|2023-12-18 16:00:00|2022.57|2022.27|2022.49|2022.19|2024.98|2024.57|2021.42|2021.09|7713
1702918800000|2023-12-18 17:00:00|2022.48|2022.18|2033.73|2033.43|2033.87|2033.47|2021.46|2021.09|7802
1702922400000|2023-12-18 18:00:00|2033.84|2033.54|2026.74|2026.44|2033.93|2033.63|2025.19|2024.87|7575
1702926000000|2023-12-18 19:00:00|2026.72|2026.42|2026.48|2026.18|2028.1|2027.76|2025.97|2025.57|4971
1702929600000|2023-12-18 20:00:00|2026.49|2026.19|2026.72|2026.42|2027.25|2026.82|2025.77|2025.43|5213
1702933200000|2023-12-18 21:00:00|2026.7|2026.4|2027.38|2027.08|2027.72|2027.31|2026.49|2026.11|2189
1702940400000|2023-12-18 23:00:00|2027.98|2027.48|2027.96|2027.46|2028.93|2027.85|2025.86|2025.48|3450
1702944000000|2023-12-19 00:00:00|2028.05|2027.55|2027.45|2027.15|2029.66|2029.16|2026.68|2026.3|4294
1702947600000|2023-12-19 01:00:00|2027.57|2027.07|2026.41|2025.91|2028.38|2027.96|2026.06|2025.69|5419
1702951200000|2023-12-19 02:00:00|2026.4|2025.9|2024.88|2024.38|2026.8|2026.47|2023.36|2023|6146
1702954800000|2023-12-19 03:00:00|2024.87|2024.37|2023.55|2023.25|2025.98|2025.56|2022.94|2022.49|6230
1702958400000|2023-12-19 04:00:00|2023.56|2023.26|2024.52|2024.02|2024.68|2024.29|2021.9|2021.52|4424
1702962000000|2023-12-19 05:00:00|2024.51|2024.01|2024.31|2024.01|2025.56|2025.17|2022.64|2022.32|5574
1702965600000|2023-12-19 06:00:00|2024.35|2024.05|2025.02|2024.72|2026.72|2026.22|2023.63|2023.23|7867
1702969200000|2023-12-19 07:00:00|2025.03|2024.73|2025.13|2024.63|2026.66|2026.26|2023.14|2022.78|9161
1702972800000|2023-12-19 08:00:00|2025.12|2024.62|2027.31|2027.01|2028.64|2028.34|2024.1|2023.7|7152
1702976400000|2023-12-19 09:00:00|2027.29|2026.99|2026.5|2026.2|2027.71|2027.34|2025.87|2025.53|5446
1702980000000|2023-12-19 10:00:00|2026.51|2026.21|2025.85|2025.55|2027.28|2026.92|2024.47|2024.11|5009
1702983600000|2023-12-19 11:00:00|2025.86|2025.56|2026.71|2026.41|2027.52|2027.14|2025.56|2025.21|4495
1702987200000|2023-12-19 12:00:00|2026.75|2026.45|2029.7|2029.4|2030.39|2029.92|2026.39|2026|8177
1702990800000|2023-12-19 13:00:00|2029.8|2029.3|2030.22|2029.92|2032.87|2032.56|2028.67|2028.31|10331
1702994400000|2023-12-19 14:00:00|2030.24|2029.94|2041.62|2041.32|2042.52|2042.13|2029.13|2028.76|12783
1702998000000|2023-12-19 15:00:00|2041.63|2041.33|2042.15|2041.65|2045.67|2045.37|2039.26|2038.93|13593
1703001600000|2023-12-19 16:00:00|2042.1|2041.85|2044.57|2044.27|2047.24|2046.88|2041.45|2041.13|10064
1703005200000|2023-12-19 17:00:00|2044.73|2044.23|2040.59|2040.29|2045.74|2045.4|2040.43|2040.04|7503
1703008800000|2023-12-19 18:00:00|2040.61|2040.31|2039.34|2038.84|2041.2|2040.77|2036.91|2036.51|7617
1703012400000|2023-12-19 19:00:00|2039.22|2038.92|2039.7|2039.4|2039.91|2039.6|2038.66|2038.3|5560
1703016000000|2023-12-19 20:00:00|2039.77|2039.47|2040.56|2040.06|2040.73|2040.34|2038.92|2038.56|5736
1703019600000|2023-12-19 21:00:00|2040.5|2040.2|2040.47|2040.17|2040.95|2040.51|2039.81|2039.43|2102
1703026800000|2023-12-19 23:00:00|2040.15|2039.65|2041.25|2040.75|2041.95|2041.59|2039.05|2038.65|3683
1703030400000|2023-12-20 00:00:00|2041.24|2040.74|2039.43|2039.13|2041.34|2040.98|2039.03|2038.66|4476
1703034000000|2023-12-20 01:00:00|2039.5|2039.2|2038.48|2037.98|2040.27|2039.84|2037.87|2037.47|6405
1703037600000|2023-12-20 02:00:00|2038.41|2037.91|2040.24|2039.94|2040.69|2040.21|2036.92|2036.57|5610
1703041200000|2023-12-20 03:00:00|2040.16|2039.86|2040.77|2040.27|2041.2|2040.81|2039.22|2038.8|4579
1703044800000|2023-12-20 04:00:00|2040.75|2040.25|2040.76|2040.46|2041.38|2041|2040.13|2039.73|3714
1703048400000|2023-12-20 05:00:00|2040.75|2040.45|2041.55|2041.05|2041.66|2041.28|2039.66|2039.2|3842
1703052000000|2023-12-20 06:00:00|2041.56|2041.06|2041.37|2040.87|2042.7|2042.3|2040.72|2040.24|5713
1703055600000|2023-12-20 07:00:00|2041.38|2040.88|2042.63|2042.13|2043.77|2043.39|2040.91|2040.53|7639
1703059200000|2023-12-20 08:00:00|2042.5|2042.2|2041.25|2040.95|2042.5|2042.2|2039.94|2039.59|7180
1703062800000|2023-12-20 09:00:00|2041.26|2040.96|2040.17|2039.87|2042.8|2042.42|2039.86|2039.48|5870
1703066400000|2023-12-20 10:00:00|2040.16|2039.86|2036.2|2035.9|2040.66|2040.28|2035.82|2035.47|5748
1703070000000|2023-12-20 11:00:00|2036.19|2035.89|2033.74|2033.44|2036.19|2035.89|2031.99|2031.61|7880
1703073600000|2023-12-20 12:00:00|2033.76|2033.46|2034.22|2033.92|2036.62|2036.32|2033.35|2033|8075
1703077200000|2023-12-20 13:00:00|2034.21|2033.91|2036.62|2036.32|2036.76|2036.46|2029.79|2029.41|10675
1703080800000|2023-12-20 14:00:00|2036.63|2036.33|2038.4|2037.9|2040.13|2039.78|2034.34|2034.02|13123
1703084400000|2023-12-20 15:00:00|2038.44|2037.94|2032.73|2032.43|2039.16|2038.66|2030.72|2030.38|13366
1703088000000|2023-12-20 16:00:00|2032.74|2032.44|2035|2034.7|2035.61|2035.25|2032.74|2032.43|9010
1703091600000|2023-12-20 17:00:00|2035.01|2034.71|2034.95|2034.65|2035.61|2035.21|2032.19|2031.89|7799
1703095200000|2023-12-20 18:00:00|2034.96|2034.66|2036.48|2036.18|2036.93|2036.59|2034.26|2033.88|7449
1703098800000|2023-12-20 19:00:00|2036.49|2036.19|2032.59|2032.29|2037.41|2037.05|2030.35|2030.03|8265
1703102400000|2023-12-20 20:00:00|2032.56|2032.26|2030.02|2029.52|2034.04|2033.71|2029.76|2029.4|11536
1703106000000|2023-12-20 21:00:00|2029.96|2029.46|2031.29|2030.99|2032.29|2031.97|2027.68|2027.27|5535
1703113200000|2023-12-20 23:00:00|2032.35|2031.85|2032.49|2031.99|2033.67|2033.17|2031.72|2031.32|2591
1703116800000|2023-12-21 00:00:00|2032.5|2032|2033.87|2033.57|2034.47|2034.04|2032.18|2031.78|3855
1703120400000|2023-12-21 01:00:00|2033.88|2033.58|2035.72|2035.42|2036.21|2035.87|2033.68|2033.29|7566
1703124000000|2023-12-21 02:00:00|2035.71|2035.41|2037.19|2036.89|2037.75|2037.4|2035.14|2034.75|6559
1703127600000|2023-12-21 03:00:00|2037.2|2036.9|2037.76|2037.26|2037.96|2037.61|2035.74|2035.37|4652
1703131200000|2023-12-21 04:00:00|2037.69|2037.39|2036.6|2036.1|2038.2|2037.82|2036.4|2036|3648
1703134800000|2023-12-21 05:00:00|2036.61|2036.11|2036.45|2035.95|2038.48|2038.18|2035.18|2034.8|4488
1703138400000|2023-12-21 06:00:00|2036.46|2035.96|2037.14|2036.84|2037.41|2037.03|2034.63|2034.21|5308
1703142000000|2023-12-21 07:00:00|2037.28|2036.78|2035.2|2034.9|2037.66|2037.32|2034.13|2033.75|6248
1703145600000|2023-12-21 08:00:00|2035.16|2034.86|2036.64|2036.34|2037.52|2037.13|2035.07|2034.69|6498
1703149200000|2023-12-21 09:00:00|2036.63|2036.33|2035.74|2035.24|2037.4|2037.01|2034.99|2034.68|5347
1703152800000|2023-12-21 10:00:00|2035.73|2035.23|2034.33|2034.03|2036.42|2036.02|2033.26|2032.88|5386
1703156400000|2023-12-21 11:00:00|2034.32|2034.02|2034.32|2034.02|2035.66|2035.32|2034.14|2033.74|5119
1703160000000|2023-12-21 12:00:00|2034.33|2034.03|2038.19|2037.89|2039.73|2039.36|2033.51|2033.11|6383
1703163600000|2023-12-21 13:00:00|2038.16|2037.86|2041.58|2041.28|2046.32|2045.96|2032.63|2032.13|13375
1703167200000|2023-12-21 14:00:00|2041.57|2041.27|2042.26|2041.96|2046.26|2045.92|2037.19|2036.8|15021
1703170800000|2023-12-21 15:00:00|2042.17|2041.87|2041.75|2041.45|2043.1|2042.78|2036.92|2036.54|14608
1703174400000|2023-12-21 16:00:00|2041.71|2041.41|2041.91|2041.61|2045|2044.66|2041.27|2040.95|10612
1703178000000|2023-12-21 17:00:00|2041.92|2041.62|2041.23|2040.93|2044.1|2043.8|2040.54|2040.17|8372
1703181600000|2023-12-21 18:00:00|2041.22|2040.92|2039.27|2038.97|2042.03|2041.64|2037.63|2037.28|8010
1703185200000|2023-12-21 19:00:00|2039.28|2038.98|2044.13|2043.83|2045.42|2045.02|2039.28|2038.92|6864
1703188800000|2023-12-21 20:00:00|2044.14|2043.84|2044.35|2044.05|2045.5|2045.09|2043.34|2042.96|6523
1703192400000|2023-12-21 21:00:00|2044.34|2044.04|2046.07|2045.77|2046.25|2045.93|2044.15|2043.76|3116
1703199600000|2023-12-21 23:00:00|2048.73|2048.23|2053.14|2052.64|2055.34|2054.98|2047.14|2046.64|4781
1703203200000|2023-12-22 00:00:00|2053.23|2052.73|2048.46|2047.96|2054.3|2053.83|2047.32|2046.82|6566
1703206800000|2023-12-22 01:00:00|2048.47|2047.97|2048.94|2048.64|2051.67|2051.29|2047.06|2046.65|8924
1703210400000|2023-12-22 02:00:00|2048.95|2048.65|2050.55|2050.05|2051.16|2050.81|2048.19|2047.8|6972
1703214000000|2023-12-22 03:00:00|2050.5|2050|2048.49|2048.19|2051.54|2051.22|2047.42|2047.01|5979
1703217600000|2023-12-22 04:00:00|2048.58|2048.08|2049.85|2049.55|2051.05|2050.67|2048.36|2047.93|4358
1703221200000|2023-12-22 05:00:00|2049.96|2049.66|2048.66|2048.16|2050.07|2049.67|2047.85|2047.47|6089
1703224800000|2023-12-22 06:00:00|2048.64|2048.14|2048.04|2047.54|2049.42|2049.02|2047.38|2046.89|5472
1703228400000|2023-12-22 07:00:00|2047.91|2047.61|2050.23|2049.93|2051.18|2050.79|2047.74|2047.41|6220
1703232000000|2023-12-22 08:00:00|2050.22|2049.92|2051.72|2051.42|2052.42|2052.03|2049.88|2049.48|6626
1703235600000|2023-12-22 09:00:00|2051.71|2051.41|2053.7|2053.4|2054.91|2054.52|2051.71|2051.41|5967
1703239200000|2023-12-22 10:00:00|2053.71|2053.41|2055.99|2055.69|2057.54|2057.13|2053.71|2053.28|4960
1703242800000|2023-12-22 11:00:00|2055.97|2055.67|2061|2060.5|2063.3|2062.89|2055.42|2055.02|8660
1703246400000|2023-12-22 12:00:00|2060.98|2060.68|2060.4|2060.1|2066.34|2066.04|2059.69|2059.36|10754
1703250000000|2023-12-22 13:00:00|2060.36|2060.06|2067.39|2067.09|2069.6|2069.22|2058.01|2057.51|14801
1703253600000|2023-12-22 14:00:00|2067.53|2067.23|2068.78|2068.28|2070.32|2069.97|2064.33|2063.83|14371
1703257200000|2023-12-22 15:00:00|2068.76|2068.26|2061.13|2060.63|2070.91|2070.55|2059.64|2059.25|14194
1703260800000|2023-12-22 16:00:00|2061.11|2060.61|2053.68|2053.18|2062.48|2062.12|2051.34|2051.01|12262
1703264400000|2023-12-22 17:00:00|2053.69|2053.19|2055.69|2055.39|2056.08|2055.7|2052.49|2052.11|9402
1703268000000|2023-12-22 18:00:00|2055.68|2055.38|2057.43|2057.13|2058.4|2058.02|2055.01|2054.62|7189
1703271600000|2023-12-22 19:00:00|2057.55|2057.25|2054.28|2053.78|2057.55|2057.25|2051.93|2051.53|7598
1703275200000|2023-12-22 20:00:00|2054.29|2053.79|2053.49|2053.19|2054.39|2053.99|2052.38|2051.96|6344
1703278800000|2023-12-22 21:00:00|2053.51|2053.21|2053.33|2052.83|2054.05|2053.55|2052.71|2052.28|3465
1703545200000|2023-12-25 23:00:00|2054.43|2053.93|2055.18|2054.68|2061.42|2058.18|2054.24|2052.86|2654
1703548800000|2023-12-26 00:00:00|2055.26|2054.76|2055.36|2054.86|2055.61|2055.19|2053.62|2053.27|3089
1703552400000|2023-12-26 01:00:00|2055.34|2054.84|2063.77|2063.27|2064.33|2063.83|2055.11|2054.69|6367
1703556000000|2023-12-26 02:00:00|2063.76|2063.26|2065.05|2064.55|2065.49|2064.99|2062.4|2061.9|5322
1703559600000|2023-12-26 03:00:00|2065.07|2064.57|2064.19|2063.89|2065.19|2064.89|2063.89|2063.39|3826
1703563200000|2023-12-26 04:00:00|2064.13|2063.83|2064.36|2063.86|2064.87|2064.51|2063.88|2063.38|2251
1703566800000|2023-12-26 05:00:00|2064.38|2063.88|2063.13|2062.63|2064.74|2064.33|2061.62|2061.2|4158
1703570400000|2023-12-26 06:00:00|2063.11|2062.61|2064.31|2063.81|2065.41|2064.98|2062.46|2062.02|4521
1703574000000|2023-12-26 07:00:00|2064.38|2063.88|2064.59|2064.09|2065.06|2064.64|2063.01|2062.65|4883
1703577600000|2023-12-26 08:00:00|2064.6|2064.1|2061.71|2061.41|2064.99|2064.57|2061.54|2061.08|4654
1703581200000|2023-12-26 09:00:00|2061.81|2061.31|2062.21|2061.71|2063.3|2062.93|2060.77|2060.43|3730
1703584800000|2023-12-26 10:00:00|2062.2|2061.7|2064.06|2063.76|2064.09|2063.79|2062.1|2061.68|2791
1703588400000|2023-12-26 11:00:00|2064.08|2063.78|2063.85|2063.35|2064.39|2064.09|2063.12|2062.71|4188
1703592000000|2023-12-26 12:00:00|2063.78|2063.48|2062.12|2061.62|2063.92|2063.57|2061.46|2061.07|4320
1703595600000|2023-12-26 13:00:00|2062.13|2061.63|2058.96|2058.66|2064.26|2063.79|2058.95|2058.65|8423
1703599200000|2023-12-26 14:00:00|2058.94|2058.64|2057.35|2057.05|2062.21|2061.82|2054.69|2054.39|10338
1703602800000|2023-12-26 15:00:00|2057.3|2057|2057.05|2056.75|2060.26|2059.85|2056.39|2056.09|8246
1703606400000|2023-12-26 16:00:00|2057.03|2056.73|2059.85|2059.35|2060.11|2059.78|2056.77|2056.38|6772
1703610000000|2023-12-26 17:00:00|2059.86|2059.36|2058.03|2057.53|2059.98|2059.56|2057.29|2056.89|5395
1703613600000|2023-12-26 18:00:00|2057.92|2057.62|2058.63|2058.13|2060.29|2059.88|2057.61|2057.17|5778
1703617200000|2023-12-26 19:00:00|2058.64|2058.14|2061.89|2061.59|2062.38|2061.99|2058.52|2058.14|5404
1703620800000|2023-12-26 20:00:00|2061.92|2061.62|2068.72|2068.22|2068.86|2068.53|2061.76|2061.37|7111
1703624400000|2023-12-26 21:00:00|2068.61|2068.11|2068.24|2067.74|2069.35|2068.99|2066.06|2065.56|3106
1703631600000|2023-12-26 23:00:00|2068.78|2068.28|2066.54|2066.04|2069.36|2068.53|2066.25|2065.83|2188
1703635200000|2023-12-27 00:00:00|2066.56|2066.06|2065.75|2065.45|2066.81|2066.42|2064.16|2063.76|4748
1703638800000|2023-12-27 01:00:00|2065.77|2065.47|2066.91|2066.61|2068.16|2067.77|2065.11|2064.81|7138
1703642400000|2023-12-27 02:00:00|2066.92|2066.62|2065.74|2065.24|2067.52|2067.14|2065|2064.54|5243
1703646000000|2023-12-27 03:00:00|2065.73|2065.23|2064.91|2064.41|2066.99|2066.49|2064.61|2064.14|4519
1703649600000|2023-12-27 04:00:00|2064.9|2064.4|2066.17|2065.67|2066.28|2065.88|2064.3|2063.9|2720
1703653200000|2023-12-27 05:00:00|2066.16|2065.66|2064.92|2064.62|2066.56|2066.16|2064.6|2064.1|4392
1703656800000|2023-12-27 06:00:00|2065.02|2064.52|2065.21|2064.91|2067.8|2067.32|2064.68|2064.18|4964
1703660400000|2023-12-27 07:00:00|2065.16|2064.86|2066.3|2065.8|2066.79|2066.3|2065.01|2064.59|5065
1703664000000|2023-12-27 08:00:00|2066.27|2065.97|2067.59|2067.29|2068.64|2068.26|2065.99|2065.65|6276
1703667600000|2023-12-27 09:00:00|2067.58|2067.28|2068.56|2068.26|2069.51|2069.21|2067.52|2067.08|4499
1703671200000|2023-12-27 10:00:00|2068.55|2068.25|2064.94|2064.64|2068.98|2068.6|2061.66|2061.36|5903
1703674800000|2023-12-27 11:00:00|2064.9|2064.6|2068.41|2068.11|2069.16|2068.75|2064.82|2064.45|5144
1703678400000|2023-12-27 12:00:00|2068.42|2068.12|2068.01|2067.51|2070.61|2070.22|2064.6|2064.23|6705
1703682000000|2023-12-27 13:00:00|2067.88|2067.58|2068.5|2068.2|2070.07|2069.65|2066.34|2065.93|9622
1703685600000|2023-12-27 14:00:00|2068.57|2068.27|2070.58|2070.08|2071.88|2071.5|2066.86|2066.56|10760
1703689200000|2023-12-27 15:00:00|2070.47|2070.17|2079.13|2078.83|2082.19|2081.82|2069.15|2068.81|13728
1703692800000|2023-12-27 16:00:00|2079.12|2078.82|2081.97|2081.47|2082.74|2082.36|2076.87|2076.57|10365
1703696400000|2023-12-27 17:00:00|2081.99|2081.49|2082.2|2081.7|2082.81|2082.42|2079.69|2079.3|6985
1703700000000|2023-12-27 18:00:00|2082.07|2081.77|2078.76|2078.26|2084.7|2084.35|2076.11|2075.73|9282
1703703600000|2023-12-27 19:00:00|2078.79|2078.29|2077.73|2077.43|2079.15|2078.72|2076.28|2075.88|7111
1703707200000|2023-12-27 20:00:00|2077.85|2077.35|2078.44|2077.94|2078.6|2078.14|2076.64|2076.25|5691
1703710800000|2023-12-27 21:00:00|2078.43|2077.93|2077.83|2077.53|2078.75|2078.39|2076.88|2076.49|3059
1703718000000|2023-12-27 23:00:00|2078.35|2077.85|2079.84|2079.34|2080.24|2079.82|2077.71|2077.21|2924
1703721600000|2023-12-28 00:00:00|2079.9|2079.4|2080.07|2079.77|2081.45|2080.95|2079.38|2078.98|5048
1703725200000|2023-12-28 01:00:00|2079.96|2079.66|2087.28|2086.98|2088.08|2087.7|2079.84|2079.5|8415
1703728800000|2023-12-28 02:00:00|2087.27|2086.97|2088.27|2087.77|2088.78|2088.39|2085.73|2085.39|7246
1703732400000|2023-12-28 03:00:00|2088.26|2087.76|2087.53|2087.03|2088.77|2088.34|2086.18|2085.85|5559
1703736000000|2023-12-28 04:00:00|2087.51|2087.01|2086.89|2086.39|2087.62|2087.18|2086.07|2085.66|4081
1703739600000|2023-12-28 05:00:00|2086.79|2086.49|2086.04|2085.74|2087.84|2087.5|2084.94|2084.5|5884
1703743200000|2023-12-28 06:00:00|2086.05|2085.75|2086.11|2085.61|2087.21|2086.8|2084.5|2084.09|6881
1703746800000|2023-12-28 07:00:00|2086.09|2085.59|2086.37|2086.07|2087.9|2087.5|2084.12|2083.8|6894
1703750400000|2023-12-28 08:00:00|2086.38|2086.08|2077.76|2077.26|2086.73|2086.39|2076.86|2076.49|9583
1703754000000|2023-12-28 09:00:00|2077.77|2077.27|2077.33|2076.83|2078.45|2078.06|2072.95|2072.65|9157
1703757600000|2023-12-28 10:00:00|2077.32|2076.82|2077.58|2077.28|2079.63|2079.13|2074.95|2074.6|6331
1703761200000|2023-12-28 11:00:00|2077.56|2077.26|2075.69|2075.39|2078.87|2078.47|2075.26|2074.84|5168
1703764800000|2023-12-28 12:00:00|2075.7|2075.4|2076.84|2076.34|2077.09|2076.71|2071.56|2071.26|6036
1703768400000|2023-12-28 13:00:00|2076.85|2076.35|2073.28|2072.78|2079.3|2078.97|2072.27|2071.86|11211
1703772000000|2023-12-28 14:00:00|2073.41|2072.91|2079.14|2078.64|2079.7|2079.33|2072.29|2071.99|11358
1703775600000|2023-12-28 15:00:00|2079.2|2078.7|2077.6|2077.1|2081.37|2081.05|2075.88|2075.46|12285
1703779200000|2023-12-28 16:00:00|2077.45|2077.15|2074.52|2074.02|2077.66|2077.28|2073.38|2072.99|10344
1703782800000|2023-12-28 17:00:00|2074.43|2074.13|2075.13|2074.63|2076.45|2076.04|2072.26|2071.95|8420
1703786400000|2023-12-28 18:00:00|2075.14|2074.64|2073.05|2072.55|2075.87|2075.37|2071.65|2071.25|9121
1703790000000|2023-12-28 19:00:00|2073.07|2072.57|2068.31|2068.01|2073.46|2073.02|2066.22|2065.92|7337
1703793600000|2023-12-28 20:00:00|2068.3|2068|2066.7|2066.4|2069.23|2068.86|2066.17|2065.78|6318
1703797200000|2023-12-28 21:00:00|2066.71|2066.41|2065.95|2065.65|2067.34|2066.92|2064.85|2064.46|3516
1703804400000|2023-12-28 23:00:00|2066.85|2066.35|2067.12|2066.62|2067.56|2067.06|2066.05|2065.56|2279
1703808000000|2023-12-29 00:00:00|2067.1|2066.6|2067.25|2066.75|2068.2|2067.8|2066.29|2065.89|4358
1703811600000|2023-12-29 01:00:00|2067.12|2066.82|2071.07|2070.57|2071.72|2071.33|2066.88|2066.52|8153
1703815200000|2023-12-29 02:00:00|2071.08|2070.58|2068.99|2068.49|2071.61|2071.21|2068.5|2068.1|6189
1703818800000|2023-12-29 03:00:00|2068.98|2068.48|2069.81|2069.31|2070.84|2070.47|2067.9|2067.51|4424
1703822400000|2023-12-29 04:00:00|2069.8|2069.3|2070.24|2069.94|2071.02|2070.62|2069.1|2068.7|3145
1703826000000|2023-12-29 05:00:00|2070.21|2069.91|2072.58|2072.08|2072.64|2072.23|2070.06|2069.6|4356
1703829600000|2023-12-29 06:00:00|2072.59|2072.09|2072.88|2072.58|2073.56|2073.1|2072.02|2071.63|6053
1703833200000|2023-12-29 07:00:00|2073.02|2072.72|2072.17|2071.67|2075.1|2074.72|2072.03|2071.62|5721
1703836800000|2023-12-29 08:00:00|2072.16|2071.66|2069.04|2068.54|2073.74|2073.34|2068.99|2068.49|6786
1703840400000|2023-12-29 09:00:00|2069.08|2068.58|2065.89|2065.39|2070.07|2069.67|2065.63|2065.26|6857
1703844000000|2023-12-29 10:00:00|2065.87|2065.37|2065.09|2064.59|2066.1|2065.7|2062.04|2061.68|7894
1703847600000|2023-12-29 11:00:00|2065.03|2064.53|2067.98|2067.68|2068.61|2068.28|2065.03|2064.53|6400
1703851200000|2023-12-29 12:00:00|2068.03|2067.73|2065.63|2065.33|2069.17|2068.8|2064.71|2064.32|6771
1703854800000|2023-12-29 13:00:00|2065.66|2065.36|2059.44|2059.14|2066.54|2066.2|2058.43|2058.12|10418
1703858400000|2023-12-29 14:00:00|2059.45|2059.15|2063.2|2062.9|2065.59|2065.19|2058.72|2058.42|12457
1703862000000|2023-12-29 15:00:00|2063.18|2062.88|2065.06|2064.76|2066.42|2066.06|2061.93|2061.52|12705
1703865600000|2023-12-29 16:00:00|2065.02|2064.72|2066.34|2066.04|2068.28|2067.9|2063.61|2063.26|11630
1703869200000|2023-12-29 17:00:00|2066.29|2065.99|2066.79|2066.49|2068.4|2068.08|2064.7|2064.24|9453
1703872800000|2023-12-29 18:00:00|2066.77|2066.47|2065.18|2064.68|2066.77|2066.47|2061.39|2061|10625
1703876400000|2023-12-29 19:00:00|2065.07|2064.77|2067.57|2067.27|2068.13|2067.74|2064.24|2063.85|6258
1703880000000|2023-12-29 20:00:00|2067.56|2067.26|2063.4|2063.1|2067.7|2067.31|2062.87|2062.47|6486
1703883600000|2023-12-29 21:00:00|2063.58|2063.28|2063.16|2062.66|2064.05|2063.6|2062.69|2062.3|4586
1704150000000|2024-01-01 23:00:00|2065.28|2064.78|2064.09|2063.59|2067.65|2066.32|2063.4|2062.3|3382
1704153600000|2024-01-02 00:00:00|2064.07|2063.57|2065.71|2065.41|2066.22|2065.85|2062.5|2062.18|4795
1704157200000|2024-01-02 01:00:00|2065.81|2065.31|2066.89|2066.39|2070.22|2069.72|2065.13|2064.76|8371
1704160800000|2024-01-02 02:00:00|2066.87|2066.37|2068.2|2067.7|2068.75|2068.35|2064.21|2063.81|6697
1704164400000|2024-01-02 03:00:00|2068.19|2067.69|2070|2069.5|2070.66|2070.32|2066.71|2066.3|5289
1704168000000|2024-01-02 04:00:00|2070.01|2069.51|2069.86|2069.56|2071.07|2070.57|2069.23|2068.73|3752
1704171600000|2024-01-02 05:00:00|2069.92|2069.62|2074.82|2074.32|2075.14|2074.78|2069.77|2069.37|6074
1704175200000|2024-01-02 06:00:00|2074.83|2074.33|2074.42|2074.12|2077.06|2076.62|2073.18|2072.8|6664
1704178800000|2024-01-02 07:00:00|2074.43|2074.13|2073.49|2072.99|2076.64|2076.34|2073.36|2072.96|7988
1704182400000|2024-01-02 08:00:00|2073.36|2073.06|2073.54|2073.24|2074.86|2074.43|2072.04|2071.65|9293
1704186000000|2024-01-02 09:00:00|2073.53|2073.23|2077.25|2076.95|2079.22|2078.81|2073.53|2073.13|7970
1704189600000|2024-01-02 10:00:00|2077.26|2076.96|2076.34|2075.84|2078.08|2077.68|2073.71|2073.32|7653
1704193200000|2024-01-02 11:00:00|2076.23|2075.93|2069.46|2069.16|2076.51|2076.11|2068.49|2068.18|9539
1704196800000|2024-01-02 12:00:00|2069.47|2069.17|2068.16|2067.86|2069.77|2069.4|2065.3|2064.87|9557
1704200400000|2024-01-02 13:00:00|2068.14|2067.84|2066.52|2066.22|2071.31|2070.98|2065.05|2064.75|13473
1704204000000|2024-01-02 14:00:00|2066.55|2066.25|2070.6|2070.3|2070.73|2070.37|2062.44|2062.04|15137
1704207600000|2024-01-02 15:00:00|2070.59|2070.29|2059.66|2059.16|2070.93|2070.63|2056.27|2055.77|15949
1704211200000|2024-01-02 16:00:00|2059.62|2059.32|2066.41|2065.91|2067.83|2067.53|2059.37|2059.05|11633
1704214800000|2024-01-02 17:00:00|2066.4|2065.9|2062.9|2062.6|2067.26|2066.86|2062.02|2061.64|8519
1704218400000|2024-01-02 18:00:00|2063|2062.5|2061.47|2060.97|2065.27|2064.88|2060.82|2060.43|7174
1704222000000|2024-01-02 19:00:00|2061.46|2060.96|2061.13|2060.83|2062.48|2062.09|2060.68|2060.33|5786
1704225600000|2024-01-02 20:00:00|2061.18|2060.88|2058.5|2058|2061.93|2061.54|2058.17|2057.77|6131
1704229200000|2024-01-02 21:00:00|2058.75|2058.45|2058.86|2058.56|2059.85|2059.35|2058.23|2057.84|3290
1704236400000|2024-01-02 23:00:00|2059.22|2058.72|2059.88|2059.38|2060.4|2059.98|2058.82|2058.44|2501
1704240000000|2024-01-03 00:00:00|2059.89|2059.39|2060.51|2060.01|2062.43|2062.05|2059.44|2059.04|4734
1704243600000|2024-01-03 01:00:00|2060.52|2060.02|2062.7|2062.4|2062.91|2062.49|2059.72|2059.35|8087
1704247200000|2024-01-03 02:00:00|2062.69|2062.39|2064.91|2064.61|2065.45|2065.09|2061.83|2061.43|6236
1704250800000|2024-01-03 03:00:00|2064.9|2064.6|2065.34|2065.04|2065.91|2065.49|2063.48|2063.09|5581
1704254400000|2024-01-03 04:00:00|2065.44|2064.94|2065.16|2064.66|2065.88|2065.54|2064.64|2064.24|3360
1704258000000|2024-01-03 05:00:00|2065.15|2064.65|2064.28|2063.98|2066.29|2065.89|2063.69|2063.3|5760
1704261600000|2024-01-03 06:00:00|2064.27|2063.97|2064.59|2064.09|2065.71|2065.39|2063.65|2063.26|6615
1704265200000|2024-01-03 07:00:00|2064.56|2064.06|2063.22|2062.92|2064.66|2064.21|2061.08|2060.78|8084
1704268800000|2024-01-03 08:00:00|2063.2|2062.9|2060.25|2059.95|2064.6|2064.23|2059.06|2058.76|9150
1704272400000|2024-01-03 09:00:00|2060.26|2059.96|2057|2056.7|2060.83|2060.49|2054.51|2054.06|8835
1704276000000|2024-01-03 10:00:00|2057.04|2056.74|2055.19|2054.69|2057.43|2057.04|2052.9|2052.46|7671
1704279600000|2024-01-03 11:00:00|2055.2|2054.7|2047.81|2047.51|2055.98|2055.6|2046.87|2046.57|9173
1704283200000|2024-01-03 12:00:00|2047.83|2047.53|2045.92|2045.62|2048.63|2048.28|2041.99|2041.69|12086
1704286800000|2024-01-03 13:00:00|2045.74|2045.44|2041.33|2040.83|2048.22|2047.92|2038.93|2038.59|13970
1704290400000|2024-01-03 14:00:00|2041.4|2040.9|2038.29|2037.79|2042.61|2042.22|2031.98|2031.66|15776
1704294000000|2024-01-03 15:00:00|2038.12|2037.62|2032.81|2032.51|2049.03|2048.71|2032.11|2031.79|19016
1704297600000|2024-01-03 16:00:00|2032.82|2032.52|2032.71|2032.21|2036.28|2035.98|2031.58|2031.22|13587
1704301200000|2024-01-03 17:00:00|2032.72|2032.22|2033.68|2033.18|2034.04|2033.69|2030.92|2030.53|10860
1704304800000|2024-01-03 18:00:00|2033.69|2033.19|2036.16|2035.66|2036.61|2036.22|2033.09|2032.71|8771
1704308400000|2024-01-03 19:00:00|2036.21|2035.71|2036.99|2036.49|2042.54|2042.24|2030.8|2030.48|15380
1704312000000|2024-01-03 20:00:00|2037.01|2036.51|2041.21|2040.91|2042.62|2042.23|2036.7|2036.3|10926
1704315600000|2024-01-03 21:00:00|2041.32|2041.02|2041.66|2041.36|2042.11|2041.73|2040.52|2040.2|3516
1704322800000|2024-01-03 23:00:00|2042.53|2042.03|2043.31|2042.81|2044.93|2043.82|2041.92|2038.6|3248
1704326400000|2024-01-04 00:00:00|2043.32|2042.82|2042.46|2041.96|2043.51|2043.08|2041.89|2041.39|4179
1704330000000|2024-01-04 01:00:00|2042.47|2041.97|2042.59|2042.09|2043.62|2043.21|2040.36|2039.94|8078
1704333600000|2024-01-04 02:00:00|2042.58|2042.08|2044.85|2044.55|2045.04|2044.66|2042.46|2042.08|6997
1704337200000|2024-01-04 03:00:00|2044.87|2044.57|2044.88|2044.58|2047.24|2046.86|2044.3|2043.92|5487
1704340800000|2024-01-04 04:00:00|2044.78|2044.48|2043.24|2042.94|2044.99|2044.55|2042.71|2042.21|5065
1704344400000|2024-01-04 05:00:00|2043.3|2043|2044.01|2043.71|2044.63|2044.24|2042.62|2042.27|5574
1704348000000|2024-01-04 06:00:00|2044|2043.7|2047.5|2047.2|2048.95|2048.55|2043.88|2043.48|8516
1704351600000|2024-01-04 07:00:00|2047.47|2047.17|2048.05|2047.55|2049.85|2049.44|2046.76|2046.45|8973
1704355200000|2024-01-04 08:00:00|2048.12|2047.62|2047.1|2046.6|2048.93|2048.57|2045.67|2045.29|9228
1704358800000|2024-01-04 09:00:00|2047.09|2046.59|2048.23|2047.93|2051.23|2050.82|2046.53|2046.18|8667
1704362400000|2024-01-04 10:00:00|2048.22|2047.92|2048.26|2047.76|2051.1|2050.79|2046.87|2046.47|7498
1704366000000|2024-01-04 11:00:00|2048.16|2047.86|2045.36|2045.06|2048.69|2048.34|2045.15|2044.81|6706
1704369600000|2024-01-04 12:00:00|2045.35|2045.05|2046.17|2045.87|2046.48|2046.11|2043.52|2043.13|7385
1704373200000|2024-01-04 13:00:00|2046.18|2045.88|2040.42|2040.12|2047.56|2047.17|2039.06|2038.73|13185
1704376800000|2024-01-04 14:00:00|2040.47|2040.17|2039.57|2039.27|2042.86|2042.45|2036.46|2036.16|12944
1704380400000|2024-01-04 15:00:00|2039.64|2039.34|2045.35|2045.05|2048|2047.7|2039.42|2038.93|13397
1704384000000|2024-01-04 16:00:00|2045.38|2045.08|2045|2044.7|2046.98|2046.67|2044.33|2043.95|10795
1704387600000|2024-01-04 17:00:00|2044.96|2044.66|2043.57|2043.07|2045.35|2044.99|2041.08|2040.67|8494
1704391200000|2024-01-04 18:00:00|2043.56|2043.06|2043.47|2042.97|2044.33|2043.98|2041.76|2041.39|6821
1704394800000|2024-01-04 19:00:00|2043.46|2042.96|2044.56|2044.26|2045.18|2044.79|2042.68|2042.29|5523
1704398400000|2024-01-04 20:00:00|2044.57|2044.27|2043.28|2042.98|2045.14|2044.78|2043.27|2042.94|6006
1704402000000|2024-01-04 21:00:00|2043.29|2042.99|2043.47|2043.17|2044.65|2044.27|2043.29|2042.87|2578
1704409200000|2024-01-04 23:00:00|2043.93|2043.43|2044.5|2044.2|2045.06|2044.66|2042.94|2042.55|3363
1704412800000|2024-01-05 00:00:00|2044.49|2044.19|2044.65|2044.15|2045.05|2044.61|2043.47|2043.08|4371
1704416400000|2024-01-05 01:00:00|2044.66|2044.16|2046.47|2045.97|2048.59|2048.21|2044.26|2043.88|8502
1704420000000|2024-01-05 02:00:00|2046.37|2046.07|2046.51|2046.01|2048.22|2047.79|2045.89|2045.51|5152
1704423600000|2024-01-05 03:00:00|2046.6|2046.1|2045.55|2045.25|2046.74|2046.39|2045.08|2044.61|5046
1704427200000|2024-01-05 04:00:00|2045.54|2045.24|2044.84|2044.54|2046.68|2046.29|2044.63|2044.29|3791
1704430800000|2024-01-05 05:00:00|2044.85|2044.55|2044.69|2044.39|2045.51|2045.17|2043.34|2043.01|4823
1704434400000|2024-01-05 06:00:00|2044.79|2044.29|2042.73|2042.43|2045.43|2045.03|2041.1|2040.67|7192
1704438000000|2024-01-05 07:00:00|2042.75|2042.45|2043.43|2042.93|2047.32|2046.92|2042.29|2041.83|7975
1704441600000|2024-01-05 08:00:00|2043.42|2042.92|2042.65|2042.35|2044.73|2044.31|2041.6|2041.2|8498
1704445200000|2024-01-05 09:00:00|2042.63|2042.33|2039.08|2038.78|2044|2043.59|2038.62|2038.22|7649
1704448800000|2024-01-05 10:00:00|2039.1|2038.8|2040.35|2039.85|2040.6|2040.2|2037.59|2037.2|6548
1704452400000|2024-01-05 11:00:00|2040.33|2039.83|2039.42|2039.12|2040.7|2040.27|2037.33|2037.03|5708
1704456000000|2024-01-05 12:00:00|2039.44|2039.14|2040.4|2040.1|2041.22|2040.87|2038.64|2038.28|6566
1704459600000|2024-01-05 13:00:00|2040.42|2040.12|2040.18|2039.88|2042.18|2041.88|2024.71|2024.36|17597
1704463200000|2024-01-05 14:00:00|2040.19|2039.89|2047.27|2046.77|2049.47|2049.17|2039.03|2038.58|19726
1704466800000|2024-01-05 15:00:00|2047.38|2046.88|2055.06|2054.76|2064.3|2063.9|2047.38|2046.88|20775
1704470400000|2024-01-05 16:00:00|2055.12|2054.82|2045.37|2044.87|2056.55|2056.16|2044.38|2043.97|14056
1704474000000|2024-01-05 17:00:00|2045.36|2044.86|2042.3|2041.8|2045.75|2045.36|2040.69|2040.29|13072
1704477600000|2024-01-05 18:00:00|2042.29|2041.79|2048.41|2048.11|2048.83|2048.45|2040.77|2040.31|10644
1704481200000|2024-01-05 19:00:00|2048.54|2048.04|2045.94|2045.64|2050.65|2050.25|2045.16|2044.86|8678
1704484800000|2024-01-05 20:00:00|2045.96|2045.66|2043.84|2043.54|2046.04|2045.71|2043.09|2042.72|7993
1704488400000|2024-01-05 21:00:00|2043.83|2043.53|2045.88|2045.38|2046.51|2046.14|2043.83|2043.53|4113
1704668400000|2024-01-07 23:00:00|2045.05|2044.55|2044.61|2044.11|2046.35|2045.85|2043.2|2042.76|3792
1704672000000|2024-01-08 00:00:00|2044.62|2044.12|2046.21|2045.91|2046.67|2046.21|2044.07|2043.57|3416
1704675600000|2024-01-08 01:00:00|2046.06|2045.76|2044.12|2043.62|2046.92|2046.53|2043.09|2042.71|8814
1704679200000|2024-01-08 02:00:00|2044.1|2043.6|2041.6|2041.1|2044.13|2043.73|2041.43|2041.03|7613
1704682800000|2024-01-08 03:00:00|2041.59|2041.09|2036.31|2036.01|2041.83|2041.41|2035.27|2034.93|7627
1704686400000|2024-01-08 04:00:00|2036.37|2036.07|2036|2035.7|2037.89|2037.54|2035.81|2035.44|5959
1704690000000|2024-01-08 05:00:00|2036.01|2035.71|2031.05|2030.55|2036.39|2036.01|2027.3|2027|8365
1704693600000|2024-01-08 06:00:00|2031.09|2030.59|2033.14|2032.84|2033.56|2033.21|2030.58|2030.24|9093
1704697200000|2024-01-08 07:00:00|2033.12|2032.82|2031.73|2031.23|2033.55|2033.13|2028.85|2028.44|9413
1704700800000|2024-01-08 08:00:00|2031.71|2031.21|2028.49|2028.19|2032.01|2031.66|2027.52|2027.12|11032
1704704400000|2024-01-08 09:00:00|2028.46|2028.16|2029.27|2028.97|2032|2031.68|2026.72|2026.42|9548
1704708000000|2024-01-08 10:00:00|2029.32|2029.02|2027.78|2027.48|2029.82|2029.47|2027.18|2026.82|7830
1704711600000|2024-01-08 11:00:00|2027.79|2027.49|2020.29|2019.99|2028.2|2027.81|2017.02|2016.72|10051
1704715200000|2024-01-08 12:00:00|2020.28|2019.98|2024.85|2024.55|2025.17|2024.81|2019.14|2018.83|8796
1704718800000|2024-01-08 13:00:00|2024.86|2024.56|2019.19|2018.89|2025.69|2025.37|2018.64|2018.34|13853
1704722400000|2024-01-08 14:00:00|2019.15|2018.85|2026.66|2026.36|2027.52|2027.12|2018.68|2018.27|14715
1704726000000|2024-01-08 15:00:00|2026.6|2026.3|2034.55|2034.05|2035.06|2034.7|2025.76|2025.39|13750
1704729600000|2024-01-08 16:00:00|2034.42|2034.12|2032.39|2032.09|2037.1|2036.79|2031.63|2031.26|12022
1704733200000|2024-01-08 17:00:00|2032.41|2032.11|2027.98|2027.48|2033.36|2033.06|2027.32|2026.93|9570
1704736800000|2024-01-08 18:00:00|2027.97|2027.47|2026.91|2026.41|2028.59|2028.21|2026.6|2026.22|8223
1704740400000|2024-01-08 19:00:00|2026.93|2026.43|2029.58|2029.28|2029.86|2029.51|2026.75|2026.43|6138
1704744000000|2024-01-08 20:00:00|2029.56|2029.26|2027.41|2027.11|2030.1|2029.72|2026.31|2025.95|6600
1704747600000|2024-01-08 21:00:00|2027.39|2027.09|2028.21|2027.91|2029.02|2028.64|2027.32|2027.02|2758
1704754800000|2024-01-08 23:00:00|2028.3|2027.8|2031.02|2030.52|2031.29|2030.87|2028.02|2027.6|2741
1704758400000|2024-01-09 00:00:00|2031.06|2030.56|2034.66|2034.16|2035.2|2034.84|2030.91|2030.5|5948
1704762000000|2024-01-09 01:00:00|2034.67|2034.17|2032.55|2032.05|2035.89|2035.56|2031.39|2031.04|8221
1704765600000|2024-01-09 02:00:00|2032.54|2032.04|2034.36|2034.06|2036.15|2035.79|2032.32|2031.94|7150
1704769200000|2024-01-09 03:00:00|2034.34|2034.04|2033.83|2033.53|2035.3|2034.87|2033.21|2032.84|5039
1704772800000|2024-01-09 04:00:00|2033.71|2033.41|2033.09|2032.79|2035.21|2034.87|2032.46|2031.99|5159
1704776400000|2024-01-09 05:00:00|2033.1|2032.8|2033.02|2032.72|2033.77|2033.38|2030.53|2030.13|5405
1704780000000|2024-01-09 06:00:00|2033.03|2032.73|2033.51|2033.01|2035.48|2035.11|2031.41|2031.03|6826
1704783600000|2024-01-09 07:00:00|2033.52|2033.02|2036.22|2035.92|2037.42|2037.12|2032.36|2032|8355
1704787200000|2024-01-09 08:00:00|2036.34|2035.84|2034.48|2034.18|2038.51|2038.13|2031.51|2031.16|10161
1704790800000|2024-01-09 09:00:00|2034.51|2034.21|2035.76|2035.26|2037.42|2037|2033.37|2032.97|7396
1704794400000|2024-01-09 10:00:00|2035.64|2035.34|2035.63|2035.33|2038.87|2038.45|2034.99|2034.69|7121
1704798000000|2024-01-09 11:00:00|2035.74|2035.24|2035.23|2034.93|2035.98|2035.63|2033.88|2033.53|5775
1704801600000|2024-01-09 12:00:00|2035.25|2034.95|2036.53|2036.23|2036.6|2036.24|2034.15|2033.76|6658
1704805200000|2024-01-09 13:00:00|2036.52|2036.22|2038.87|2038.57|2042.15|2041.85|2031.83|2031.5|13265
1704808800000|2024-01-09 14:00:00|2038.86|2038.56|2034.92|2034.62|2040.36|2040.06|2034.16|2033.84|14246
1704812400000|2024-01-09 15:00:00|2034.86|2034.56|2028.98|2028.68|2035.98|2035.58|2028.92|2028.62|13280
1704816000000|2024-01-09 16:00:00|2028.97|2028.67|2031.41|2031.11|2031.84|2031.53|2026.25|2025.88|12073
1704819600000|2024-01-09 17:00:00|2031.43|2031.13|2027.9|2027.6|2032.33|2031.97|2027.25|2026.91|9029
1704823200000|2024-01-09 18:00:00|2027.79|2027.49|2029.38|2029.08|2030.01|2029.51|2027|2026.57|8600
1704826800000|2024-01-09 19:00:00|2029.47|2028.97|2029.06|2028.76|2030.34|2029.96|2027.98|2027.61|6006
1704830400000|2024-01-09 20:00:00|2029.17|2028.87|2028.61|2028.31|2031.34|2031.04|2028.51|2028.21|5894
1704834000000|2024-01-09 21:00:00|2028.88|2028.58|2030.22|2029.92|2030.7|2030.3|2028.73|2028.43|2441
1704841200000|2024-01-09 23:00:00|2030.84|2030.34|2031|2030.7|2031.55|2031.14|2028.57|2028.17|3920
1704844800000|2024-01-10 00:00:00|2031.11|2030.61|2030.45|2030.15|2031.47|2031.12|2029.88|2029.45|4244
1704848400000|2024-01-10 01:00:00|2030.46|2030.16|2032|2031.7|2032.72|2032.42|2027.45|2027.1|8992
1704852000000|2024-01-10 02:00:00|2031.98|2031.68|2032.06|2031.76|2033.12|2032.78|2030.53|2030.14|6885
1704855600000|2024-01-10 03:00:00|2032.05|2031.75|2029.19|2028.69|2032.24|2031.87|2028.34|2027.91|6768
1704859200000|2024-01-10 04:00:00|2029.22|2028.72|2030.02|2029.72|2030.94|2030.59|2028.63|2028.24|4785
1704862800000|2024-01-10 05:00:00|2030|2029.7|2026.94|2026.44|2030.45|2030.12|2025.67|2025.31|6743
1704866400000|2024-01-10 06:00:00|2026.86|2026.56|2024.94|2024.44|2027.34|2026.95|2024.03|2023.64|7709
1704870000000|2024-01-10 07:00:00|2024.88|2024.38|2031.29|2030.79|2032.02|2031.6|2024.49|2024.11|9562
1704873600000|2024-01-10 08:00:00|2031.19|2030.89|2035.5|2035.2|2036.25|2035.92|2030.47|2030.17|10664
1704877200000|2024-01-10 09:00:00|2035.43|2035.13|2035.91|2035.61|2036.43|2036.06|2034.86|2034.47|7946
1704880800000|2024-01-10 10:00:00|2035.94|2035.64|2035.05|2034.75|2040.51|2040.18|2034.79|2034.49|7504
1704884400000|2024-01-10 11:00:00|2035.04|2034.74|2034.26|2033.96|2035.55|2035.25|2032.97|2032.63|6657
1704888000000|2024-01-10 12:00:00|2034.29|2033.99|2031.71|2031.41|2035.93|2035.56|2031.5|2031.2|7605
1704891600000|2024-01-10 13:00:00|2031.74|2031.44|2030.45|2030.15|2034.24|2033.94|2030.23|2029.93|10888
1704895200000|2024-01-10 14:00:00|2030.52|2030.22|2027.61|2027.31|2033.88|2033.58|2026.72|2026.41|12940
1704898800000|2024-01-10 15:00:00|2027.6|2027.3|2028.04|2027.74|2030.03|2029.67|2025.02|2024.63|12911
1704902400000|2024-01-10 16:00:00|2028.05|2027.75|2027.27|2026.97|2028.78|2028.4|2024.93|2024.55|9607
1704906000000|2024-01-10 17:00:00|2027.26|2026.96|2024.25|2023.95|2028.06|2027.68|2022.43|2022.01|8348
1704909600000|2024-01-10 18:00:00|2024.23|2023.93|2023.89|2023.59|2024.8|2024.43|2021.55|2021.25|8021
1704913200000|2024-01-10 19:00:00|2023.9|2023.6|2024.23|2023.93|2024.8|2024.44|2020.65|2020.35|6135
1704916800000|2024-01-10 20:00:00|2024.21|2023.91|2023.91|2023.41|2025.32|2024.94|2022.07|2021.68|8143
1704920400000|2024-01-10 21:00:00|2023.84|2023.34|2024.48|2024.18|2024.82|2024.52|2023.56|2023.16|3130
1704927600000|2024-01-10 23:00:00|2024.96|2024.46|2026.95|2026.65|2028.3|2027.8|2024.63|2024.14|3979
1704931200000|2024-01-11 00:00:00|2027.03|2026.73|2028.2|2027.7|2028.73|2028.35|2026.8|2026.34|4881
1704934800000|2024-01-11 01:00:00|2028.19|2027.69|2030.02|2029.52|2030.59|2030.29|2027.29|2026.99|7242
1704938400000|2024-01-11 02:00:00|2029.89|2029.59|2030|2029.5|2032.32|2031.88|2029.06|2028.69|6787
1704942000000|2024-01-11 03:00:00|2029.9|2029.6|2031.09|2030.79|2031.35|2030.99|2028.99|2028.61|4975
1704945600000|2024-01-11 04:00:00|2031.08|2030.78|2032.28|2031.98|2032.59|2032.18|2031.08|2030.7|4249
1704949200000|2024-01-11 05:00:00|2032.29|2031.99|2033.17|2032.87|2034.91|2034.57|2031.29|2030.93|5945
1704952800000|2024-01-11 06:00:00|2033.27|2032.77|2034.24|2033.94|2035.43|2035.08|2032.36|2032.02|6660
1704956400000|2024-01-11 07:00:00|2034.23|2033.93|2034.09|2033.79|2036.02|2035.64|2033.87|2033.48|6707
1704960000000|2024-01-11 08:00:00|2034.12|2033.82|2031.07|2030.77|2034.27|2033.96|2030.61|2030.31|8563
1704963600000|2024-01-11 09:00:00|2030.97|2030.67|2031.53|2031.23|2032.73|2032.39|2030.39|2030.01|7201
1704967200000|2024-01-11 10:00:00|2031.52|2031.22|2032.28|2031.98|2032.95|2032.65|2030.73|2030.43|5565
1704970800000|2024-01-11 11:00:00|2032.25|2031.95|2034.63|2034.13|2034.63|2034.29|2031.58|2031.28|5739
1704974400000|2024-01-11 12:00:00|2034.66|2034.16|2032.63|2032.33|2035.31|2035|2031.82|2031.52|6887
1704978000000|2024-01-11 13:00:00|2032.62|2032.32|2029.6|2029.3|2054.25|2049.81|2025.38|2024.88|18741
1704981600000|2024-01-11 14:00:00|2029.65|2029.35|2029.98|2029.68|2035.13|2034.83|2025.18|2024.8|20842
1704985200000|2024-01-11 15:00:00|2029.86|2029.56|2029.25|2028.95|2033.31|2032.91|2025.35|2025.05|18851
1704988800000|2024-01-11 16:00:00|2029.21|2028.91|2016.87|2016.57|2029.88|2029.56|2013.9|2013.6|17084
1704992400000|2024-01-11 17:00:00|2016.89|2016.59|2014.7|2014.2|2018.73|2018.39|2013.49|2013.19|12075
1704996000000|2024-01-11 18:00:00|2014.53|2014.23|2017.27|2016.97|2017.3|2016.97|2014.06|2013.7|9922
1704999600000|2024-01-11 19:00:00|2017.29|2016.99|2026.68|2026.38|2027.69|2027.3|2017.29|2016.99|10359
1705003200000|2024-01-11 20:00:00|2026.7|2026.4|2027.72|2027.42|2028.78|2028.48|2023.71|2023.32|9552
1705006800000|2024-01-11 21:00:00|2028.09|2027.79|2028.91|2028.61|2030.17|2029.52|2027.62|2027.3|4421
1705014000000|2024-01-11 23:00:00|2029.56|2029.06|2035.48|2035.18|2035.79|2035.47|2028.95|2028.55|5249
1705017600000|2024-01-12 00:00:00|2035.58|2035.08|2031.34|2031.04|2035.69|2035.31|2030.5|2030.06|6641
1705021200000|2024-01-12 01:00:00|2031.31|2031.01|2034.09|2033.79|2035.07|2034.7|2030.29|2029.99|9577
1705024800000|2024-01-12 02:00:00|2034.1|2033.8|2034.22|2033.92|2035.61|2035.21|2033.45|2033.04|6688
1705028400000|2024-01-12 03:00:00|2034.21|2033.91|2034.11|2033.81|2035.98|2035.61|2033.9|2033.56|5484
1705032000000|2024-01-12 04:00:00|2034.1|2033.8|2034.91|2034.61|2035.34|2034.96|2033.04|2032.68|4658
1705035600000|2024-01-12 05:00:00|2034.9|2034.6|2036.44|2035.94|2037.38|2037.08|2033.91|2033.57|6098
1705039200000|2024-01-12 06:00:00|2036.39|2035.89|2035.48|2035.18|2037.01|2036.71|2035.1|2034.72|6875
1705042800000|2024-01-12 07:00:00|2035.46|2035.16|2037.85|2037.35|2039.66|2039.29|2034.44|2034.01|9038
1705046400000|2024-01-12 08:00:00|2037.75|2037.45|2038.95|2038.65|2040.17|2039.73|2037.24|2036.85|9712
1705050000000|2024-01-12 09:00:00|2038.94|2038.64|2038.35|2038.05|2040.44|2040.04|2038.02|2037.72|7890
1705053600000|2024-01-12 10:00:00|2038.36|2038.06|2046.18|2045.68|2046.45|2046.05|2038.24|2037.94|7063
1705057200000|2024-01-12 11:00:00|2046.2|2045.7|2045.63|2045.33|2047.61|2047.31|2044.3|2043.91|8906
1705060800000|2024-01-12 12:00:00|2045.65|2045.35|2048.12|2047.62|2053.95|2053.65|2045.65|2045.35|11307
1705064400000|2024-01-12 13:00:00|2048.11|2047.61|2056.38|2056.08|2056.85|2056.55|2044.58|2044.18|17732
1705068000000|2024-01-12 14:00:00|2056.39|2056.09|2056.14|2055.84|2062.52|2062.16|2053.5|2053.2|17808
1705071600000|2024-01-12 15:00:00|2056.13|2055.83|2053.86|2053.56|2060.37|2060|2051.19|2050.87|16696
1705075200000|2024-01-12 16:00:00|2053.92|2053.62|2048.54|2048.24|2055.76|2055.46|2048.5|2048.13|14099
1705078800000|2024-01-12 17:00:00|2048.55|2048.25|2044.13|2043.83|2048.88|2048.51|2041.66|2041.3|12834
1705082400000|2024-01-12 18:00:00|2044.16|2043.86|2047.7|2047.4|2048.98|2048.59|2043.21|2042.81|9419
1705086000000|2024-01-12 19:00:00|2047.71|2047.41|2047.53|2047.23|2049.45|2049.06|2046.43|2046.03|6503
1705089600000|2024-01-12 20:00:00|2047.55|2047.25|2047.73|2047.43|2047.88|2047.58|2046.28|2045.98|5371
1705093200000|2024-01-12 21:00:00|2047.59|2047.29|2049.38|2048.88|2049.53|2049.12|2047.08|2046.69|3320
1705273200000|2024-01-14 23:00:00|2047.58|2047.08|2047.86|2047.56|2048.99|2048.69|2046.58|2046.28|3277
1705276800000|2024-01-15 00:00:00|2047.82|2047.52|2048.13|2047.83|2048.69|2048.39|2046.01|2045.71|4063
1705280400000|2024-01-15 01:00:00|2048.14|2047.84|2051.34|2050.84|2051.73|2051.37|2047.65|2047.33|10211
1705284000000|2024-01-15 02:00:00|2051.36|2050.86|2056.68|2056.18|2056.74|2056.44|2050.06|2049.64|11157
1705287600000|2024-01-15 03:00:00|2056.6|2056.3|2057.74|2057.24|2058.41|2058.03|2055.72|2055.31|9451
1705291200000|2024-01-15 04:00:00|2057.75|2057.25|2054.54|2054.24|2057.91|2057.52|2053.75|2053.27|7035
1705294800000|2024-01-15 05:00:00|2054.51|2054.21|2055.49|2054.99|2055.95|2055.65|2053.11|2052.71|7157
1705298400000|2024-01-15 06:00:00|2055.46|2054.96|2055.67|2055.17|2057.38|2056.99|2054|2053.62|8916
1705302000000|2024-01-15 07:00:00|2055.68|2055.18|2054.54|2054.04|2056.25|2055.85|2053.07|2052.73|10578
1705305600000|2024-01-15 08:00:00|2054.62|2054.12|2056.98|2056.48|2058.94|2058.55|2054.14|2053.65|10067
1705309200000|2024-01-15 09:00:00|2056.96|2056.46|2055.28|2054.78|2057.31|2056.97|2053.15|2052.85|9946
1705312800000|2024-01-15 10:00:00|2055.34|2054.84|2053.21|2052.91|2055.48|2055.06|2052.32|2051.94|8058
1705316400000|2024-01-15 11:00:00|2053.29|2052.99|2053.63|2053.13|2054.22|2053.72|2051.74|2051.35|7882
1705320000000|2024-01-15 12:00:00|2053.64|2053.14|2052.95|2052.65|2054.03|2053.57|2051.5|2051.13|8739
1705323600000|2024-01-15 13:00:00|2052.93|2052.63|2054.39|2054.09|2054.67|2054.23|2052.35|2051.87|10051
1705327200000|2024-01-15 14:00:00|2054.41|2054.11|2052.43|2051.93|2054.72|2054.32|2051.83|2051.43|8811
1705330800000|2024-01-15 15:00:00|2052.4|2051.9|2053.48|2053.18|2054.1|2053.77|2049.42|2049.12|9438
1705334400000|2024-01-15 16:00:00|2053.45|2053.15|2054.25|2053.95|2055.26|2054.94|2053.35|2053.01|8534
1705338000000|2024-01-15 17:00:00|2054.24|2053.94|2055.64|2055.34|2056.69|2056.28|2053.76|2053.38|6998
1705341600000|2024-01-15 18:00:00|2055.65|2055.35|2054.7|2054.2|2055.71|2055.39|2054.52|2054.16|1860
1705345200000|2024-01-15 19:00:00|2054.63|2054.33|2055.09|2054.59|2055.24|2054.74|2053.83|2053.43|998
1705359600000|2024-01-15 23:00:00|2055.65|2055.15|2054.21|2053.91|2056.01|2055.51|2053.51|2053.13|4269
1705363200000|2024-01-16 00:00:00|2054.34|2053.84|2051.67|2051.17|2054.79|2054.44|2050.99|2050.65|6963
1705366800000|2024-01-16 01:00:00|2051.62|2051.32|2051.09|2050.79|2053.62|2053.3|2050.15|2049.84|8838
1705370400000|2024-01-16 02:00:00|2051.12|2050.62|2050.84|2050.34|2051.94|2051.44|2049.95|2049.65|9911
1705374000000|2024-01-16 03:00:00|2050.75|2050.45|2049.87|2049.37|2051.8|2051.49|2048.53|2048.19|8928
1705377600000|2024-01-16 04:00:00|2049.77|2049.27|2049.57|2049.27|2050.37|2050.04|2049.17|2048.77|6805
1705381200000|2024-01-16 05:00:00|2049.61|2049.31|2048.88|2048.38|2049.7|2049.4|2047.68|2047.33|8727
1705384800000|2024-01-16 06:00:00|2048.85|2048.35|2050.79|2050.29|2050.85|2050.51|2047.56|2047.15|8761
1705388400000|2024-01-16 07:00:00|2050.84|2050.34|2049.72|2049.22|2051.23|2050.81|2048.29|2047.91|11009
1705392000000|2024-01-16 08:00:00|2049.61|2049.31|2043.46|2042.96|2050.35|2050.03|2042.34|2042.04|12267
1705395600000|2024-01-16 09:00:00|2043.44|2042.94|2041.57|2041.07|2044.14|2043.84|2038.79|2038.39|14336
1705399200000|2024-01-16 10:00:00|2041.45|2041.15|2041.19|2040.89|2042.76|2042.34|2039.44|2039.11|10977
1705402800000|2024-01-16 11:00:00|2041.2|2040.9|2040.05|2039.75|2041.46|2041.06|2038.48|2038.18|11668
1705406400000|2024-01-16 12:00:00|2040.07|2039.77|2038.79|2038.29|2040.33|2039.98|2035.84|2035.47|12595
1705410000000|2024-01-16 13:00:00|2038.7|2038.4|2037.84|2037.54|2045.25|2044.95|2031.58|2031.27|15493
1705413600000|2024-01-16 14:00:00|2037.79|2037.49|2038.43|2038.13|2042.88|2042.58|2037.11|2036.81|14686
1705417200000|2024-01-16 15:00:00|2038.38|2038.08|2041.37|2041.07|2042.23|2041.93|2037.55|2037.25|13791
1705420800000|2024-01-16 16:00:00|2041.41|2041.11|2033.71|2033.41|2041.53|2041.23|2032.68|2032.38|16571
1705424400000|2024-01-16 17:00:00|2033.69|2033.39|2025.55|2025.25|2034.01|2033.71|2025.17|2024.87|11758
1705428000000|2024-01-16 18:00:00|2025.54|2025.24|2025.31|2025.01|2029.14|2028.84|2024.44|2024.14|10173
1705431600000|2024-01-16 19:00:00|2025.31|2025.01|2029.51|2029.21|2030.5|2030.08|2025.15|2024.75|9870
1705435200000|2024-01-16 20:00:00|2029.53|2029.23|2028.49|2028.19|2030.12|2029.72|2028.07|2027.68|9155
1705438800000|2024-01-16 21:00:00|2028.5|2028.2|2028.49|2028.19|2028.85|2028.48|2027.35|2027|3552
1705446000000|2024-01-16 23:00:00|2028.4|2027.9|2028.37|2028.07|2028.57|2028.27|2026.03|2025.71|3699
1705449600000|2024-01-17 00:00:00|2028.39|2028.09|2028.75|2028.45|2029.1|2028.8|2025.84|2025.47|5323
1705453200000|2024-01-17 01:00:00|2028.69|2028.39|2030.46|2030.16|2031.03|2030.71|2026.92|2026.62|9209
1705456800000|2024-01-17 02:00:00|2030.45|2030.15|2029.17|2028.87|2033.18|2032.88|2027.29|2026.99|8219
1705460400000|2024-01-17 03:00:00|2029.2|2028.9|2024.27|2023.97|2029.49|2029.11|2023.66|2023.28|7311
1705464000000|2024-01-17 04:00:00|2024.26|2023.96|2025.76|2025.26|2026.25|2025.75|2023.54|2023.22|5956
1705467600000|2024-01-17 05:00:00|2025.67|2025.37|2020.88|2020.58|2025.74|2025.37|2019.55|2019.25|8409
1705471200000|2024-01-17 06:00:00|2020.87|2020.57|2019.54|2019.04|2021.01|2020.71|2017.85|2017.55|9137
1705474800000|2024-01-17 07:00:00|2019.56|2019.06|2026.02|2025.72|2026.4|2026.1|2018.15|2017.65|10600
1705478400000|2024-01-17 08:00:00|2025.93|2025.63|2021.84|2021.34|2026.83|2026.53|2021.49|2021.06|10648
1705482000000|2024-01-17 09:00:00|2021.76|2021.26|2024.22|2023.72|2024.61|2024.14|2019.24|2018.86|9261
1705485600000|2024-01-17 10:00:00|2024.04|2023.74|2026.32|2026.02|2028.79|2028.26|2022.97|2022.61|9057
1705489200000|2024-01-17 11:00:00|2026.26|2025.96|2024.12|2023.82|2027.09|2026.69|2023.94|2023.5|9319
1705492800000|2024-01-17 12:00:00|2024.1|2023.8|2028.6|2028.3|2029.26|2028.93|2023.98|2023.54|8629
1705496400000|2024-01-17 13:00:00|2028.69|2028.39|2022.6|2022.3|2028.9|2028.6|2019.13|2018.63|14224
1705500000000|2024-01-17 14:00:00|2022.58|2022.28|2012.37|2012.07|2023.38|2023.08|2011.63|2011.33|14669
1705503600000|2024-01-17 15:00:00|2012.3|2012|2009.09|2008.79|2014.33|2014.03|2006.38|2006.08|14737
1705507200000|2024-01-17 16:00:00|2009.1|2008.8|2005.69|2005.39|2012.19|2011.89|2004.53|2004.23|12202
1705510800000|2024-01-17 17:00:00|2005.7|2005.4|2007.35|2006.85|2008.33|2007.98|2003.64|2003.28|10387
1705514400000|2024-01-17 18:00:00|2007.3|2007|2004.96|2004.66|2007.42|2007.12|2002.03|2001.73|9914
1705518000000|2024-01-17 19:00:00|2005.05|2004.75|2005.67|2005.37|2007.14|2006.84|2004.58|2004.18|7717
1705521600000|2024-01-17 20:00:00|2005.8|2005.5|2006.33|2006.03|2007.17|2006.82|2004.95|2004.6|8756
1705525200000|2024-01-17 21:00:00|2006.35|2006.05|2006.31|2006.01|2006.81|2006.39|2005.52|2005.15|4289
1705532400000|2024-01-17 23:00:00|2006.55|2006.25|2009.86|2009.36|2010.2|2009.81|2006.28|2005.78|3946
1705536000000|2024-01-18 00:00:00|2009.87|2009.37|2011.08|2010.78|2011.12|2010.82|2008.5|2008.13|4916
1705539600000|2024-01-18 01:00:00|2011.05|2010.75|2011.86|2011.56|2012.39|2012|2009.57|2009.23|9237
1705543200000|2024-01-18 02:00:00|2011.83|2011.53|2007.89|2007.59|2012.19|2011.78|2007.68|2007.29|7629
1705546800000|2024-01-18 03:00:00|2007.95|2007.45|2008.28|2007.98|2009.39|2009.09|2006.6|2006.1|8894
1705550400000|2024-01-18 04:00:00|2008.31|2007.81|2008.44|2007.94|2009.58|2009.14|2008.07|2007.64|6376
1705554000000|2024-01-18 05:00:00|2008.32|2008.02|2009.54|2009.04|2009.73|2009.35|2006.01|2005.71|7668
1705557600000|2024-01-18 06:00:00|2009.42|2009.12|2013.03|2012.53|2013.31|2013|2009.09|2008.69|8533
1705561200000|2024-01-18 07:00:00|2013.01|2012.51|2012.67|2012.17|2014.47|2014.17|2011.22|2010.88|11153
1705564800000|2024-01-18 08:00:00|2012.5|2012.2|2010.04|2009.54|2012.58|2012.28|2009.83|2009.43|9738
1705568400000|2024-01-18 09:00:00|2009.93|2009.63|2010.5|2010|2013.22|2012.92|2008.39|2008.09|9543
1705572000000|2024-01-18 10:00:00|2010.41|2010.11|2011.81|2011.51|2012.5|2012.14|2009.4|2009.04|7601
1705575600000|2024-01-18 11:00:00|2011.83|2011.53|2012.93|2012.43|2013.79|2013.41|2010.99|2010.6|8829
1705579200000|2024-01-18 12:00:00|2012.83|2012.53|2015.27|2014.97|2017.46|2017.16|2012.82|2012.52|9081
1705582800000|2024-01-18 13:00:00|2015.26|2014.96|2009.29|2008.99|2015.26|2014.96|2007.9|2005.87|12990
1705586400000|2024-01-18 14:00:00|2009.34|2009.04|2013.05|2012.75|2013.89|2013.56|2009.29|2008.86|13804
1705590000000|2024-01-18 15:00:00|2013.03|2012.73|2013.85|2013.55|2015.88|2015.58|2011.86|2011.56|11420
1705593600000|2024-01-18 16:00:00|2013.83|2013.53|2015.06|2014.76|2017.94|2017.64|2013.28|2012.98|11034
1705597200000|2024-01-18 17:00:00|2015.08|2014.78|2016.55|2016.25|2016.71|2016.31|2013.43|2013.13|8747
1705600800000|2024-01-18 18:00:00|2016.61|2016.31|2020.87|2020.37|2021.39|2021.03|2015.73|2015.33|11833
1705604400000|2024-01-18 19:00:00|2020.91|2020.41|2019.99|2019.69|2020.96|2020.53|2018.56|2018.06|8448
1705608000000|2024-01-18 20:00:00|2020.13|2019.63|2022.49|2022.19|2023.11|2022.64|2020.11|2019.63|8213
1705611600000|2024-01-18 21:00:00|2022.53|2022.23|2023.2|2022.9|2023.8|2023.3|2022.07|2021.68|3433
1705618800000|2024-01-18 23:00:00|2024.4|2023.9|2024.16|2023.66|2024.75|2024.35|2021.41|2021.11|4588
1705622400000|2024-01-19 00:00:00|2024.11|2023.61|2023.46|2022.96|2024.59|2024.19|2022.85|2022.35|5646
1705626000000|2024-01-19 01:00:00|2023.47|2022.97|2024.34|2023.84|2025.9|2025.49|2022.36|2021.88|9885
1705629600000|2024-01-19 02:00:00|2024.25|2023.95|2024.28|2023.98|2025.44|2024.99|2022.78|2022.44|7175
1705633200000|2024-01-19 03:00:00|2024.37|2023.87|2023.11|2022.81|2024.56|2024.16|2022.18|2021.85|5675
1705636800000|2024-01-19 04:00:00|2023.17|2022.67|2021.32|2020.82|2023.34|2022.93|2020.89|2020.47|4947
1705640400000|2024-01-19 05:00:00|2021.36|2020.86|2021.94|2021.44|2022.24|2021.84|2020.59|2020.19|6150
1705644000000|2024-01-19 06:00:00|2021.84|2021.54|2024.19|2023.69|2024.59|2024.22|2021.07|2020.63|7726
1705647600000|2024-01-19 07:00:00|2024.2|2023.7|2028.34|2027.84|2029.99|2029.5|2023.93|2023.43|9374
1705651200000|2024-01-19 08:00:00|2028.33|2027.83|2030.05|2029.55|2030.42|2030.06|2026.46|2025.96|7770
1705654800000|2024-01-19 09:00:00|2030.06|2029.56|2030.1|2029.6|2031.19|2030.75|2027.83|2027.47|7526
1705658400000|2024-01-19 10:00:00|2029.98|2029.68|2030.69|2030.19|2031.34|2030.89|2029.12|2028.7|6551
1705662000000|2024-01-19 11:00:00|2030.72|2030.22|2031.91|2031.61|2032.28|2031.88|2028.93|2028.43|6857
1705665600000|2024-01-19 12:00:00|2031.84|2031.54|2033.16|2032.66|2035.37|2035.07|2031.84|2031.54|8118
1705669200000|2024-01-19 13:00:00|2033.15|2032.65|2035.51|2035.21|2039.61|2039.31|2032.7|2032.4|13710
1705672800000|2024-01-19 14:00:00|2035.46|2035.16|2030.07|2029.57|2036.05|2035.63|2026.58|2026.21|12128
1705676400000|2024-01-19 15:00:00|2030.05|2029.55|2027.93|2027.63|2032.79|2032.49|2023.35|2023.05|13968
1705680000000|2024-01-19 16:00:00|2028.05|2027.55|2025.17|2024.67|2029.86|2029.4|2023.52|2023.13|11201
1705683600000|2024-01-19 17:00:00|2025.18|2024.68|2029.28|2028.98|2029.38|2029|2024.6|2024.21|9733
1705687200000|2024-01-19 18:00:00|2029.31|2029.01|2028.19|2027.69|2029.77|2029.37|2026.64|2026.24|8053
1705690800000|2024-01-19 19:00:00|2028.18|2027.68|2029.36|2029.06|2029.75|2029.38|2027.75|2027.38|7344
1705694400000|2024-01-19 20:00:00|2029.38|2029.08|2028.65|2028.15|2029.81|2029.42|2027.94|2027.57|6758
1705698000000|2024-01-19 21:00:00|2028.68|2028.38|2029.95|2029.45|2030.45|2030.02|2028.38|2027.99|4250
1705878000000|2024-01-21 23:00:00|2029.61|2028.81|2027.98|2027.38|2029.85|2029.25|2027.31|2026.58|3521
1705881600000|2024-01-22 00:00:00|2028.01|2027.41|2029.4|2028.8|2029.66|2029.04|2025.81|2025.2|5157
1705885200000|2024-01-22 01:00:00|2029.45|2028.85|2029.3|2029|2032.54|2031.88|2029.09|2028.49|7691
1705888800000|2024-01-22 02:00:00|2029.39|2029.09|2030.03|2029.73|2030.28|2029.98|2028.57|2028.27|5221
1705892400000|2024-01-22 03:00:00|2030|2029.7|2027.19|2026.89|2030.05|2029.75|2026.22|2025.92|5123
1705896000000|2024-01-22 04:00:00|2027.18|2026.88|2025.69|2025.39|2027.41|2027.11|2024.92|2024.59|4165
1705899600000|2024-01-22 05:00:00|2025.62|2025.32|2023.46|2023.16|2025.74|2025.43|2022.06|2021.76|7349
1705903200000|2024-01-22 06:00:00|2023.47|2023.17|2021.11|2020.81|2024.75|2024.39|2020.27|2019.97|9084
1705906800000|2024-01-22 07:00:00|2021.18|2020.68|2022.01|2021.71|2024.6|2024.24|2019.3|2018.99|8454
1705910400000|2024-01-22 08:00:00|2021.96|2021.66|2022.48|2022.18|2026.51|2026.19|2020.61|2020.28|7775
1705914000000|2024-01-22 09:00:00|2022.45|2022.15|2021.91|2021.61|2024.25|2023.91|2020.8|2020.5|5305
1705917600000|2024-01-22 10:00:00|2021.9|2021.6|2023.06|2022.76|2024.82|2024.47|2021.28|2020.94|4996
1705921200000|2024-01-22 11:00:00|2023.04|2022.74|2026.34|2026.04|2026.79|2026.48|2022.41|2022.11|6435
1705924800000|2024-01-22 12:00:00|2026.33|2026.03|2029.93|2029.63|2030.37|2030.06|2025.42|2025.09|7327
1705928400000|2024-01-22 13:00:00|2029.86|2029.56|2023.38|2023.08|2029.96|2029.66|2021.46|2021.11|11116
1705932000000|2024-01-22 14:00:00|2023.48|2022.98|2022.92|2022.62|2024.19|2023.88|2016.85|2016.55|12144
1705935600000|2024-01-22 15:00:00|2022.85|2022.55|2024.37|2024.07|2026.82|2026.52|2020.9|2020.6|10722
1705939200000|2024-01-22 16:00:00|2024.33|2024.03|2023.85|2023.55|2024.43|2024.13|2021.69|2021.34|7487
1705942800000|2024-01-22 17:00:00|2023.88|2023.58|2021.77|2021.47|2024.79|2024.49|2021.58|2021.28|6057
1705946400000|2024-01-22 18:00:00|2021.76|2021.46|2021.53|2021.23|2022.09|2021.79|2020|2019.7|5968
1705950000000|2024-01-22 19:00:00|2021.54|2021.24|2021.27|2020.97|2021.83|2021.53|2019.31|2019.01|6281
1705953600000|2024-01-22 20:00:00|2021.24|2020.94|2021.04|2020.74|2021.25|2020.95|2019.44|2019.14|5218
1705957200000|2024-01-22 21:00:00|2021.12|2020.82|2021.81|2021.51|2022.13|2021.83|2020.43|2020.13|1794
1705964400000|2024-01-22 23:00:00|2021.94|2021.44|2020.94|2020.64|2022.27|2021.86|2020.69|2020.29|2569
1705968000000|2024-01-23 00:00:00|2020.95|2020.65|2022.99|2022.69|2023.46|2023.05|2020.95|2020.65|3499
1705971600000|2024-01-23 01:00:00|2023|2022.7|2021.95|2021.65|2023.16|2022.81|2019.78|2019.43|6578
1705975200000|2024-01-23 02:00:00|2021.99|2021.69|2022.92|2022.42|2024.52|2024.02|2020.95|2020.65|6184
1705978800000|2024-01-23 03:00:00|2022.91|2022.41|2027.7|2027.4|2028.16|2027.86|2022.03|2021.53|6930
1705982400000|2024-01-23 04:00:00|2027.69|2027.39|2027.87|2027.57|2028.15|2027.82|2026.91|2026.61|4924
1705986000000|2024-01-23 05:00:00|2027.88|2027.58|2031.03|2030.73|2031.95|2031.65|2027.44|2027.14|7181
1705989600000|2024-01-23 06:00:00|2031.11|2030.61|2035.35|2035.05|2036.18|2035.86|2029.35|2029.05|9092
1705993200000|2024-01-23 07:00:00|2035.37|2035.07|2031.87|2031.57|2038.14|2037.84|2027.95|2027.65|11251
1705996800000|2024-01-23 08:00:00|2031.86|2031.56|2029.14|2028.84|2031.96|2031.66|2027.92|2027.62|7692
1706000400000|2024-01-23 09:00:00|2029.13|2028.83|2028.92|2028.62|2030.81|2030.51|2027.28|2026.95|6301
1706004000000|2024-01-23 10:00:00|2028.73|2028.43|2025.33|2025.03|2028.77|2028.47|2024.97|2024.62|6539
1706007600000|2024-01-23 11:00:00|2025.43|2024.93|2024.18|2023.88|2026.41|2026.11|2022.59|2022.28|6543
1706011200000|2024-01-23 12:00:00|2024.19|2023.89|2025.94|2025.64|2027.19|2026.89|2023.45|2023.13|6385
1706014800000|2024-01-23 13:00:00|2025.92|2025.62|2025.17|2024.87|2030.76|2030.26|2023.52|2023.22|9510
1706018400000|2024-01-23 14:00:00|2025.13|2024.83|2023.42|2023.12|2026.45|2026.07|2021.63|2021.33|11154
1706022000000|2024-01-23 15:00:00|2023.43|2023.13|2025.37|2025.07|2026.97|2026.67|2023.14|2022.84|10202
1706025600000|2024-01-23 16:00:00|2025.38|2025.08|2025.98|2025.68|2027.95|2027.65|2023.5|2023.2|7497
1706029200000|2024-01-23 17:00:00|2025.99|2025.69|2024.51|2024.21|2026.29|2025.99|2022.83|2022.49|5903
1706032800000|2024-01-23 18:00:00|2024.52|2024.22|2025.5|2025.2|2026.01|2025.71|2023.18|2022.88|5100
1706036400000|2024-01-23 19:00:00|2025.49|2025.19|2030.09|2029.79|2030.93|2030.63|2025|2024.7|6033
1706040000000|2024-01-23 20:00:00|2030.11|2029.81|2028.88|2028.58|2030.51|2030.21|2028.35|2028.05|5046
1706043600000|2024-01-23 21:00:00|2028.84|2028.54|2029.41|2029.11|2029.53|2029.23|2028.08|2027.78|2921
1706050800000|2024-01-23 23:00:00|2029.17|2028.67|2029.68|2029.18|2029.98|2029.58|2027.56|2027.17|3996
1706054400000|2024-01-24 00:00:00|2029.67|2029.17|2027.64|2027.34|2029.67|2029.26|2027.2|2026.85|4022
1706058000000|2024-01-24 01:00:00|2027.6|2027.3|2027.45|2027.15|2029.25|2028.91|2026.62|2026.32|5994
1706061600000|2024-01-24 02:00:00|2027.52|2027.22|2024.53|2024.03|2027.81|2027.47|2024.16|2023.86|4477
1706065200000|2024-01-24 03:00:00|2024.49|2023.99|2025.04|2024.74|2025.96|2025.66|2023.95|2023.65|4612
1706068800000|2024-01-24 04:00:00|2024.99|2024.69|2024.66|2024.36|2026.01|2025.64|2024.21|2023.83|3160
1706072400000|2024-01-24 05:00:00|2024.67|2024.37|2024.72|2024.42|2025.95|2025.59|2023.04|2022.73|4727
1706076000000|2024-01-24 06:00:00|2024.71|2024.41|2026.25|2025.95|2028.21|2027.87|2023.89|2023.52|5552
1706079600000|2024-01-24 07:00:00|2026.21|2025.91|2029.79|2029.49|2031.85|2031.55|2025.98|2025.62|6657
1706083200000|2024-01-24 08:00:00|2029.8|2029.5|2031.17|2030.87|2032.53|2032.16|2028.42|2028.07|8078
1706086800000|2024-01-24 09:00:00|2031.19|2030.89|2031.09|2030.79|2034.37|2034.06|2030.15|2029.82|7061
1706090400000|2024-01-24 10:00:00|2031.07|2030.77|2032.96|2032.66|2033.28|2032.95|2029.52|2029.22|5069
1706094000000|2024-01-24 11:00:00|2032.98|2032.68|2033.65|2033.35|2034.52|2034.21|2031.07|2030.73|5072
1706097600000|2024-01-24 12:00:00|2033.79|2033.29|2032.86|2032.56|2034.61|2034.31|2031.86|2031.48|6072
1706101200000|2024-01-24 13:00:00|2032.82|2032.52|2034.18|2033.88|2036.93|2036.62|2031.5|2031.2|13090
1706104800000|2024-01-24 14:00:00|2034.17|2033.87|2024.91|2024.61|2034.95|2034.65|2023.45|2022.33|13412
1706108400000|2024-01-24 15:00:00|2024.9|2024.6|2015.45|2015.15|2025.57|2025.27|2015.1|2014.76|14899
1706112000000|2024-01-24 16:00:00|2015.51|2015.21|2015.51|2015.21|2016.49|2016.19|2012.09|2011.79|11179
1706115600000|2024-01-24 17:00:00|2015.55|2015.25|2019.48|2019.18|2020.02|2019.72|2015.54|2015.17|7504
1706119200000|2024-01-24 18:00:00|2019.5|2019.2|2015.3|2015|2020.04|2019.74|2013.6|2013.3|8346
1706122800000|2024-01-24 19:00:00|2015.32|2015.02|2012.37|2012.07|2015.59|2015.22|2011.38|2011.07|5634
1706126400000|2024-01-24 20:00:00|2012.38|2012.08|2012.49|2012.19|2014.01|2013.71|2012.01|2011.71|4830
1706130000000|2024-01-24 21:00:00|2012.5|2012.2|2014.19|2013.89|2014.96|2014.57|2012.3|2012|3500
1706137200000|2024-01-24 23:00:00|2015.3|2014.8|2016.65|2016.15|2017.96|2017.58|2015.25|2014.8|4668
1706140800000|2024-01-25 00:00:00|2016.68|2016.18|2015.69|2015.39|2017.02|2016.66|2015.03|2014.72|5090
1706144400000|2024-01-25 01:00:00|2015.68|2015.38|2016.64|2016.34|2017.58|2017.23|2014.68|2014.28|7949
1706148000000|2024-01-25 02:00:00|2016.69|2016.39|2015.4|2015.1|2017.33|2016.93|2014.83|2014.5|6165
1706151600000|2024-01-25 03:00:00|2015.42|2015.12|2016|2015.7|2017.13|2016.79|2015.27|2014.9|5381
1706155200000|2024-01-25 04:00:00|2015.99|2015.69|2015.92|2015.62|2016.7|2016.34|2015.04|2014.64|3897
1706158800000|2024-01-25 05:00:00|2016.03|2015.53|2015.82|2015.52|2016.79|2016.49|2014.98|2014.58|4652
1706162400000|2024-01-25 06:00:00|2015.8|2015.5|2016.02|2015.72|2016.81|2016.51|2014.67|2014.25|5329
1706166000000|2024-01-25 07:00:00|2016|2015.7|2016|2015.7|2018.51|2018.21|2013.78|2013.48|6138
1706169600000|2024-01-25 08:00:00|2016.01|2015.71|2014.05|2013.75|2016.26|2015.91|2012.86|2012.56|6932
1706173200000|2024-01-25 09:00:00|2014.06|2013.76|2018.1|2017.8|2018.16|2017.86|2012.97|2012.59|5690
1706176800000|2024-01-25 10:00:00|2018.09|2017.79|2019.41|2019.11|2019.74|2019.39|2017.36|2017.03|4754
1706180400000|2024-01-25 11:00:00|2019.42|2019.12|2017.75|2017.45|2019.85|2019.49|2016.73|2016.36|4369
1706184000000|2024-01-25 12:00:00|2017.94|2017.44|2013.92|2013.62|2017.94|2017.58|2013.57|2013.27|5576
1706187600000|2024-01-25 13:00:00|2013.87|2013.57|2019.6|2019.3|2023.34|2023.04|2009.99|2008.19|14390
1706191200000|2024-01-25 14:00:00|2019.54|2019.24|2023.81|2023.51|2025.59|2025.21|2018.57|2018.26|16085
1706194800000|2024-01-25 15:00:00|2023.79|2023.49|2020.51|2020.21|2025.07|2024.71|2017|2016.66|13947
1706198400000|2024-01-25 16:00:00|2020.52|2020.22|2014.78|2014.48|2021.83|2021.53|2013.96|2013.66|9330
1706202000000|2024-01-25 17:00:00|2014.83|2014.53|2015.18|2014.88|2016.76|2016.46|2012.73|2012.43|7943
1706205600000|2024-01-25 18:00:00|2015.21|2014.91|2014.45|2014.15|2018.85|2018.55|2014.24|2013.89|7789
1706209200000|2024-01-25 19:00:00|2014.43|2014.13|2017.99|2017.69|2018.63|2018.3|2013.6|2013.3|5402
1706212800000|2024-01-25 20:00:00|2018|2017.7|2020.27|2019.97|2020.5|2020.2|2017.14|2016.84|5189
1706216400000|2024-01-25 21:00:00|2020.2|2019.9|2020.96|2020.66|2021.22|2020.91|2019.13|2018.78|2964
1706223600000|2024-01-25 23:00:00|2020.41|2019.91|2020.9|2020.6|2026.8|2021.8|2019.79|2015.85|2403
1706227200000|2024-01-26 00:00:00|2020.89|2020.59|2021.46|2021.16|2022.06|2021.76|2019.57|2019.27|2583
1706230800000|2024-01-26 01:00:00|2021.49|2021.19|2022.13|2021.83|2024.58|2024.18|2021.24|2020.94|6129
1706234400000|2024-01-26 02:00:00|2022.11|2021.81|2022.18|2021.88|2024.13|2023.8|2021.96|2021.62|4370
1706238000000|2024-01-26 03:00:00|2022.2|2021.9|2022.03|2021.73|2023.2|2022.88|2021.5|2021.2|3026
1706241600000|2024-01-26 04:00:00|2022.02|2021.72|2021.38|2021.08|2022.67|2022.37|2021.26|2020.92|2539
1706245200000|2024-01-26 05:00:00|2021.4|2021.1|2023.31|2023.01|2023.83|2023.43|2021.28|2020.88|3744
1706248800000|2024-01-26 06:00:00|2023.3|2023|2021.83|2021.53|2023.75|2023.37|2021.8|2021.43|4556
1706252400000|2024-01-26 07:00:00|2021.79|2021.49|2021.57|2021.27|2023.1|2022.75|2020|2019.68|5931
1706256000000|2024-01-26 08:00:00|2021.59|2021.29|2020.72|2020.42|2022.48|2022.1|2020.43|2020.11|5953
1706259600000|2024-01-26 09:00:00|2020.74|2020.44|2021.02|2020.72|2022.66|2022.33|2018.45|2018.15|6289
1706263200000|2024-01-26 10:00:00|2020.99|2020.69|2023.67|2023.37|2024.13|2023.78|2020.99|2020.69|5560
1706266800000|2024-01-26 11:00:00|2023.69|2023.39|2023.63|2023.33|2024.97|2024.58|2022.59|2022.28|5119
1706270400000|2024-01-26 12:00:00|2023.61|2023.31|2021.55|2021.25|2024.69|2024.36|2020.32|2020.02|5288
1706274000000|2024-01-26 13:00:00|2021.52|2021.22|2024.86|2024.56|2028.77|2026.8|2018.98|2018.68|12891
1706277600000|2024-01-26 14:00:00|2024.83|2024.53|2020.53|2020.23|2026.32|2026.02|2019.27|2018.97|13527
1706281200000|2024-01-26 15:00:00|2020.5|2020.2|2017.27|2016.97|2020.5|2020.2|2016.34|2015.99|11617
1706284800000|2024-01-26 16:00:00|2017.18|2016.88|2018.37|2018.07|2019.67|2019.37|2016.12|2015.82|7522
1706288400000|2024-01-26 17:00:00|2018.31|2018.01|2016.86|2016.56|2019.15|2018.78|2016.62|2016.32|5357
1706292000000|2024-01-26 18:00:00|2016.84|2016.54|2017.54|2017.24|2018.46|2018.16|2016.26|2015.96|5251
1706295600000|2024-01-26 19:00:00|2017.53|2017.23|2017.24|2016.94|2018.17|2017.81|2016.35|2016.03|3851
1706299200000|2024-01-26 20:00:00|2017.23|2016.93|2018.77|2018.47|2019.51|2019.21|2016.65|2016.35|3859
1706302800000|2024-01-26 21:00:00|2018.78|2018.48|2018.66|2018.36|2019.39|2019.09|2018.12|2017.73|2681
1706482800000|2024-01-28 23:00:00|2026.72|2021.72|2022.21|2021.71|2028.87|2028.37|2021.62|2021.12|6930
1706486400000|2024-01-29 00:00:00|2022.2|2021.7|2021.82|2021.52|2022.41|2022|2019.5|2019.09|5942
1706490000000|2024-01-29 01:00:00|2021.92|2021.42|2023.54|2023.04|2025.83|2025.33|2021.36|2021.05|8691
1706493600000|2024-01-29 02:00:00|2023.64|2023.14|2025.65|2025.35|2025.82|2025.43|2021.75|2021.31|5263
1706497200000|2024-01-29 03:00:00|2025.66|2025.36|2025.95|2025.45|2026.64|2026.27|2024.45|2023.97|4762
1706500800000|2024-01-29 04:00:00|2025.94|2025.44|2026.48|2026.18|2027.92|2027.52|2025.66|2025.25|3757
1706504400000|2024-01-29 05:00:00|2026.51|2026.21|2025.78|2025.28|2027.09|2026.77|2024.9|2024.54|4923
1706508000000|2024-01-29 06:00:00|2025.85|2025.35|2029.18|2028.68|2029.39|2028.95|2025.07|2024.69|5714
1706511600000|2024-01-29 07:00:00|2029.15|2028.65|2031.57|2031.27|2034.15|2033.81|2028.96|2028.5|8030
1706515200000|2024-01-29 08:00:00|2031.53|2031.23|2031.8|2031.5|2033.9|2033.57|2031.18|2030.86|6911
1706518800000|2024-01-29 09:00:00|2031.82|2031.52|2028.56|2028.26|2032.23|2031.84|2028.09|2027.69|5733
1706522400000|2024-01-29 10:00:00|2028.57|2028.27|2027.69|2027.39|2028.92|2028.5|2025.79|2025.4|5507
1706526000000|2024-01-29 11:00:00|2027.7|2027.4|2028.36|2028.06|2028.63|2028.28|2025.66|2025.34|5025
1706529600000|2024-01-29 12:00:00|2028.37|2028.07|2028.75|2028.25|2030.53|2030.2|2028.35|2027.95|5047
1706533200000|2024-01-29 13:00:00|2028.76|2028.26|2037.18|2036.68|2037.79|2037.49|2027.97|2027.59|9405
1706536800000|2024-01-29 14:00:00|2037.07|2036.77|2024.93|2024.63|2037.47|2037.17|2021.81|2021.44|11825
1706540400000|2024-01-29 15:00:00|2024.87|2024.57|2025.69|2025.39|2026.49|2026.15|2020.77|2020.46|10160
1706544000000|2024-01-29 16:00:00|2025.73|2025.23|2027.32|2027.02|2028.2|2027.86|2024.26|2023.86|7727
1706547600000|2024-01-29 17:00:00|2027.31|2027.01|2029.56|2029.26|2031.39|2031|2026.78|2026.48|5848
1706551200000|2024-01-29 18:00:00|2029.55|2029.25|2026.01|2025.71|2029.95|2029.64|2025.3|2024.96|5156
1706554800000|2024-01-29 19:00:00|2026.02|2025.72|2027.16|2026.86|2028.22|2027.86|2025.32|2024.98|5015
1706558400000|2024-01-29 20:00:00|2027.17|2026.87|2032.84|2032.54|2035.56|2035.06|2027.17|2026.87|9565
1706562000000|2024-01-29 21:00:00|2032.74|2032.44|2033.33|2033.03|2033.59|2033.17|2031.14|2030.76|3221
1706569200000|2024-01-29 23:00:00|2033.2|2032.7|2031.3|2031|2034.5|2033.37|2029.61|2029.11|2134
1706572800000|2024-01-30 00:00:00|2031.4|2030.9|2033.92|2033.42|2034.39|2034.01|2031.13|2030.73|4192
1706576400000|2024-01-30 01:00:00|2033.93|2033.43|2031.33|2031.03|2034.31|2033.89|2030.78|2030.39|6285
1706580000000|2024-01-30 02:00:00|2031.37|2030.87|2032.24|2031.94|2032.81|2032.48|2030.04|2029.64|5066
1706583600000|2024-01-30 03:00:00|2032.23|2031.93|2032.43|2031.93|2033.02|2032.54|2031.58|2031.21|3715
1706587200000|2024-01-30 04:00:00|2032.42|2031.92|2031.96|2031.66|2033.27|2032.97|2031.39|2031.02|2925
1706590800000|2024-01-30 05:00:00|2031.91|2031.61|2032.52|2032.02|2033.66|2033.25|2031.72|2031.35|4352
1706594400000|2024-01-30 06:00:00|2032.53|2032.03|2034.84|2034.34|2036.35|2035.94|2032.44|2031.94|5852
1706598000000|2024-01-30 07:00:00|2034.87|2034.37|2038.11|2037.81|2040.68|2040.38|2034.41|2033.94|7309
1706601600000|2024-01-30 08:00:00|2038.16|2037.86|2038.47|2038.17|2039.75|2039.37|2037.25|2036.95|8176
1706605200000|2024-01-30 09:00:00|2038.48|2038.18|2036.03|2035.53|2038.95|2038.6|2035.24|2034.84|5831
1706608800000|2024-01-30 10:00:00|2035.92|2035.62|2035.79|2035.49|2037.68|2037.29|2035.27|2034.97|5279
1706612400000|2024-01-30 11:00:00|2035.8|2035.5|2034.56|2034.26|2036.42|2036.03|2031.59|2031.29|5593
1706616000000|2024-01-30 12:00:00|2034.57|2034.27|2036.32|2035.82|2036.63|2036.28|2033.86|2033.56|5626
1706619600000|2024-01-30 13:00:00|2036.33|2035.83|2038|2037.7|2038.25|2037.87|2033.42|2033.12|10447
1706623200000|2024-01-30 14:00:00|2037.95|2037.65|2046.94|2046.44|2048.94|2048.55|2037.55|2037.19|13673
1706626800000|2024-01-30 15:00:00|2046.91|2046.41|2032.85|2032.55|2048.49|2048.19|2029.26|2028.88|17502
1706630400000|2024-01-30 16:00:00|2032.87|2032.57|2036.11|2035.81|2036.35|2036.03|2031.97|2031.67|9800
1706634000000|2024-01-30 17:00:00|2036.12|2035.82|2034.24|2033.94|2036.44|2036.08|2033.31|2032.93|5818
1706637600000|2024-01-30 18:00:00|2034.23|2033.93|2033|2032.7|2034.23|2033.93|2031.69|2031.38|5153
1706641200000|2024-01-30 19:00:00|2032.99|2032.69|2036.33|2036.03|2037.33|2036.96|2032.58|2032.28|4830
1706644800000|2024-01-30 20:00:00|2036.31|2036.01|2036.22|2035.92|2036.92|2036.57|2035.52|2035.12|3989
1706648400000|2024-01-30 21:00:00|2036.18|2035.88|2037.14|2036.84|2037.27|2036.9|2036.08|2035.72|2654
1706655600000|2024-01-30 23:00:00|2037.45|2036.95|2036.77|2036.27|2037.5|2037.01|2035.91|2035.51|1746
1706659200000|2024-01-31 00:00:00|2036.8|2036.3|2036.44|2035.94|2038.98|2038.58|2036.04|2035.64|4310
1706662800000|2024-01-31 01:00:00|2036.4|2035.9|2035|2034.5|2037.49|2037.11|2034.66|2034.27|5828
1706666400000|2024-01-31 02:00:00|2034.96|2034.46|2034|2033.5|2035.24|2034.79|2033.05|2032.66|4916
1706670000000|2024-01-31 03:00:00|2033.99|2033.49|2034.23|2033.73|2034.54|2034.14|2033.26|2032.86|2664
1706673600000|2024-01-31 04:00:00|2034.19|2033.69|2034.88|2034.38|2035.14|2034.75|2033.42|2033.02|2023
1706677200000|2024-01-31 05:00:00|2034.89|2034.39|2035.43|2034.93|2035.58|2035.11|2033.51|2033.12|3408
1706680800000|2024-01-31 06:00:00|2035.42|2034.92|2034.59|2034.29|2036.32|2035.91|2033.82|2033.42|3790
1706684400000|2024-01-31 07:00:00|2034.54|2034.24|2036.8|2036.5|2038.96|2038.48|2034.13|2033.74|6627
1706688000000|2024-01-31 08:00:00|2036.81|2036.51|2039.38|2038.88|2040.75|2040.34|2036.36|2035.95|6986
1706691600000|2024-01-31 09:00:00|2039.25|2038.95|2038.52|2038.02|2040.11|2039.73|2038.11|2037.72|5375
1706695200000|2024-01-31 10:00:00|2038.43|2038.13|2037.3|2036.8|2038.83|2038.45|2036.79|2036.42|4511
1706698800000|2024-01-31 11:00:00|2037.18|2036.88|2037.5|2037.2|2039.25|2038.85|2037.1|2036.7|4298
1706702400000|2024-01-31 12:00:00|2037.59|2037.09|2038.86|2038.36|2039.83|2039.53|2037.3|2036.92|5402
1706706000000|2024-01-31 13:00:00|2038.83|2038.33|2042.18|2041.88|2043.48|2043.13|2036.26|2035.89|13714
1706709600000|2024-01-31 14:00:00|2042.17|2041.87|2051.87|2051.37|2055.56|2055.2|2040.95|2040.65|14914
1706713200000|2024-01-31 15:00:00|2051.82|2051.32|2052.49|2052.19|2056.2|2055.87|2050.67|2050.28|15974
1706716800000|2024-01-31 16:00:00|2052.48|2052.18|2050.31|2049.81|2053.94|2053.57|2047.67|2047.31|12987
1706720400000|2024-01-31 17:00:00|2050.3|2049.8|2049.84|2049.54|2051.42|2051|2049.49|2049.12|7247
1706724000000|2024-01-31 18:00:00|2049.75|2049.45|2046.48|2045.98|2050.07|2049.77|2045.93|2045.6|7293
1706727600000|2024-01-31 19:00:00|2046.66|2046.16|2045.11|2044.61|2051.12|2050.62|2039.75|2038.78|21412
1706731200000|2024-01-31 20:00:00|2045.09|2044.59|2035.15|2034.65|2046.25|2045.75|2031.19|2030.69|19531
1706734800000|2024-01-31 21:00:00|2035.05|2034.55|2039.96|2039.46|2040.5|2040|2033.64|2033.14|9018
1706742000000|2024-01-31 23:00:00|2041.73|2039.09|2040.16|2039.86|2046.73|2041.73|2039.72|2038.79|2923
1706745600000|2024-02-01 00:00:00|2040.18|2039.88|2041.06|2040.56|2043.03|2042.67|2039.48|2039.07|4957
1706749200000|2024-02-01 01:00:00|2040.98|2040.48|2041.57|2041.27|2042.22|2041.84|2040.2|2039.82|7218
1706752800000|2024-02-01 02:00:00|2041.55|2041.25|2047.24|2046.94|2049.96|2049.59|2041.41|2041.02|6472
1706756400000|2024-02-01 03:00:00|2047.23|2046.93|2046.56|2046.06|2048.87|2048.44|2045.78|2045.36|4401
1706760000000|2024-02-01 04:00:00|2046.55|2046.05|2046.02|2045.52|2046.99|2046.54|2045.14|2044.78|3232
1706763600000|2024-02-01 05:00:00|2046.01|2045.51|2044.83|2044.33|2046.6|2046.26|2044.55|2044.15|4930
1706767200000|2024-02-01 06:00:00|2044.73|2044.43|2043.81|2043.51|2045.24|2044.89|2042.63|2042.24|5266
1706770800000|2024-02-01 07:00:00|2043.82|2043.52|2043.08|2042.78|2044.45|2044.14|2041.38|2041.02|7036
1706774400000|2024-02-01 08:00:00|2043.1|2042.8|2042.18|2041.88|2043.14|2042.8|2039.21|2038.84|9395
1706778000000|2024-02-01 09:00:00|2042.19|2041.89|2041.29|2040.99|2043.12|2042.76|2040.54|2040.15|7270
1706781600000|2024-02-01 10:00:00|2041.3|2041|2032.12|2031.82|2041.49|2041.13|2031.17|2030.76|7869
1706785200000|2024-02-01 11:00:00|2032.08|2031.78|2033.77|2033.27|2034.73|2034.42|2030.27|2029.97|8581
1706788800000|2024-02-01 12:00:00|2033.76|2033.26|2034.48|2034.18|2034.8|2034.44|2030.26|2029.96|8712
1706792400000|2024-02-01 13:00:00|2034.47|2034.17|2040.28|2039.98|2042.35|2042.05|2031.04|2030.74|14141
1706796000000|2024-02-01 14:00:00|2040.29|2039.99|2046.51|2046.01|2051.07|2050.77|2040.21|2039.81|14572
1706799600000|2024-02-01 15:00:00|2046.04|2045.74|2052.14|2051.84|2053.21|2052.91|2040.54|2039.15|16161
1706803200000|2024-02-01 16:00:00|2052.15|2051.85|2059.57|2059.27|2065.68|2065.38|2051.95|2051.65|16505
1706806800000|2024-02-01 17:00:00|2059.63|2059.33|2054.7|2054.4|2062.69|2062.35|2051.49|2051.19|13358
1706810400000|2024-02-01 18:00:00|2054.61|2054.31|2055.91|2055.61|2059.02|2058.62|2052.35|2052.03|11541
1706814000000|2024-02-01 19:00:00|2055.93|2055.63|2054.94|2054.64|2058.34|2058.04|2054.35|2054.03|7464
1706817600000|2024-02-01 20:00:00|2055.05|2054.75|2055.75|2055.45|2055.96|2055.64|2053.69|2053.38|5362
1706821200000|2024-02-01 21:00:00|2055.71|2055.41|2055.2|2054.7|2055.71|2055.41|2054.01|2053.71|3711
1706828400000|2024-02-01 23:00:00|2055.37|2054.87|2055|2054.7|2056.58|2056.12|2054.67|2054.17|1875
1706832000000|2024-02-02 00:00:00|2055.02|2054.72|2055.25|2054.95|2057.15|2056.8|2054.75|2054.45|3446
1706835600000|2024-02-02 01:00:00|2055.26|2054.96|2055|2054.5|2056.4|2055.96|2052.99|2052.59|7314
1706839200000|2024-02-02 02:00:00|2055.01|2054.51|2054.06|2053.76|2055.73|2055.37|2052.1|2051.7|4941
1706842800000|2024-02-02 03:00:00|2054.01|2053.71|2054.82|2054.52|2055.28|2054.89|2053.76|2053.42|3750
1706846400000|2024-02-02 04:00:00|2054.84|2054.54|2055.35|2054.85|2056.25|2055.85|2054.21|2053.85|3070
1706850000000|2024-02-02 05:00:00|2055.36|2054.86|2055.71|2055.41|2056.84|2056.43|2054.6|2054.18|5296
1706853600000|2024-02-02 06:00:00|2055.72|2055.42|2055.62|2055.32|2057.09|2056.79|2054.34|2053.95|6455
1706857200000|2024-02-02 07:00:00|2055.63|2055.33|2055.27|2054.97|2057.25|2056.85|2054.96|2054.58|6104
1706860800000|2024-02-02 08:00:00|2055.26|2054.96|2054.24|2053.94|2057.14|2056.74|2053.87|2053.56|6334
1706864400000|2024-02-02 09:00:00|2054.18|2053.88|2053.24|2052.94|2055.24|2054.89|2052.89|2052.59|5748
1706868000000|2024-02-02 10:00:00|2053.23|2052.93|2055.04|2054.54|2055.98|2055.61|2053.11|2052.81|4968
1706871600000|2024-02-02 11:00:00|2055.05|2054.55|2056.31|2056.01|2056.33|2056.02|2053.9|2053.54|4269
1706875200000|2024-02-02 12:00:00|2056.32|2056.02|2055.42|2055.12|2056.55|2056.25|2053.97|2053.65|4581
1706878800000|2024-02-02 13:00:00|2055.43|2055.13|2031.93|2031.63|2057.91|2057.54|2029.79|2029.49|17062
1706882400000|2024-02-02 14:00:00|2031.81|2031.51|2035.7|2035.2|2036.33|2036.03|2027.98|2027.68|19052
1706886000000|2024-02-02 15:00:00|2035.73|2035.23|2035.25|2034.95|2035.93|2035.57|2028.79|2028.49|15681
1706889600000|2024-02-02 16:00:00|2035.24|2034.94|2036.47|2036.17|2037.77|2037.46|2033.34|2033.01|11498
1706893200000|2024-02-02 17:00:00|2036.46|2036.16|2035.47|2035.17|2037.25|2036.95|2034.15|2033.76|7912
1706896800000|2024-02-02 18:00:00|2035.46|2035.16|2037.6|2037.3|2039.08|2038.69|2034.66|2034.35|7959
1706900400000|2024-02-02 19:00:00|2037.65|2037.35|2038.35|2038.05|2038.8|2038.5|2036.63|2036.33|6127
1706904000000|2024-02-02 20:00:00|2038.4|2038.1|2036.24|2035.94|2038.64|2038.34|2036.23|2035.93|5627
1706907600000|2024-02-02 21:00:00|2036.31|2036.01|2040|2039.5|2040.15|2039.66|2036.28|2035.98|3889
1707087600000|2024-02-04 23:00:00|2039.95|2039.45|2039.46|2039.16|2042.57|2042.08|2039.36|2038.95|4508
1707091200000|2024-02-05 00:00:00|2039.47|2039.17|2035.85|2035.55|2040.23|2039.8|2033.85|2033.5|8920
1707094800000|2024-02-05 01:00:00|2035.88|2035.58|2038.24|2037.94|2038.57|2038.2|2034.63|2034.29|7966
1707098400000|2024-02-05 02:00:00|2038.25|2037.95|2033.7|2033.4|2039.16|2038.68|2033.18|2032.88|6756
1707102000000|2024-02-05 03:00:00|2033.69|2033.39|2032.48|2032.18|2034.86|2034.48|2030.51|2030.21|6636
1707105600000|2024-02-05 04:00:00|2032.63|2032.13|2032.15|2031.85|2033.69|2033.32|2031.79|2031.39|3409
1707109200000|2024-02-05 05:00:00|2032.04|2031.74|2029.98|2029.68|2032.36|2032.04|2029.16|2028.86|5958
1707112800000|2024-02-05 06:00:00|2029.95|2029.65|2031.05|2030.75|2031.51|2031.15|2026.99|2026.69|5990
1707116400000|2024-02-05 07:00:00|2031.18|2030.88|2027.77|2027.47|2031.8|2031.44|2026.95|2026.65|7476
1707120000000|2024-02-05 08:00:00|2027.83|2027.53|2023.71|2023.41|2027.91|2027.61|2021.67|2021.37|8348
1707123600000|2024-02-05 09:00:00|2023.65|2023.35|2022.89|2022.59|2024.47|2024.13|2020.87|2020.54|6067
1707127200000|2024-02-05 10:00:00|2022.9|2022.6|2024.66|2024.36|2025.54|2025.2|2022.52|2022.22|4883
1707130800000|2024-02-05 11:00:00|2024.65|2024.35|2027.86|2027.56|2028.6|2028.3|2024.31|2024.01|5173
1707134400000|2024-02-05 12:00:00|2027.98|2027.68|2022.84|2022.54|2028.29|2027.99|2022.84|2022.54|6017
1707138000000|2024-02-05 13:00:00|2022.87|2022.57|2016.15|2015.85|2023.03|2022.64|2015.17|2014.87|10903
1707141600000|2024-02-05 14:00:00|2016.16|2015.86|2023.91|2023.41|2024.06|2023.58|2015.09|2014.79|11700
1707145200000|2024-02-05 15:00:00|2023.88|2023.38|2018|2017.7|2023.88|2023.38|2015.73|2015.43|14999
1707148800000|2024-02-05 16:00:00|2017.99|2017.69|2022.43|2022.13|2022.72|2022.42|2017.97|2017.67|7807
1707152400000|2024-02-05 17:00:00|2022.44|2022.14|2025.81|2025.51|2026.66|2026.36|2021.54|2021.19|6662
1707156000000|2024-02-05 18:00:00|2025.84|2025.54|2026.14|2025.84|2027.3|2027|2025.62|2025.32|5209
1707159600000|2024-02-05 19:00:00|2026.15|2025.85|2026.19|2025.89|2027.75|2027.45|2025.33|2025.03|5465
1707163200000|2024-02-05 20:00:00|2026.13|2025.83|2025.17|2024.87|2026.59|2026.29|2024.18|2023.88|5452
1707166800000|2024-02-05 21:00:00|2025.16|2024.86|2025.34|2025.04|2025.64|2025.22|2024.32|2023.97|1961
1707174000000|2024-02-05 23:00:00|2025.45|2024.95|2025.36|2024.86|2025.87|2025.44|2023.93|2023.58|2309
1707177600000|2024-02-06 00:00:00|2025.38|2024.88|2027.14|2026.84|2027.99|2027.61|2025.19|2024.84|3034
1707181200000|2024-02-06 01:00:00|2027.13|2026.83|2027.36|2027.06|2028.87|2028.5|2026.64|2026.23|6177
1707184800000|2024-02-06 02:00:00|2027.47|2026.97|2026.23|2025.93|2027.68|2027.34|2025.11|2024.81|4414
1707188400000|2024-02-06 03:00:00|2026.24|2025.94|2024.12|2023.82|2026.79|2026.42|2023.69|2023.39|4402
1707192000000|2024-02-06 04:00:00|2024.15|2023.85|2026.53|2026.23|2026.63|2026.33|2023.81|2023.46|3678
1707195600000|2024-02-06 05:00:00|2026.58|2026.28|2029.73|2029.43|2030.09|2029.74|2025.99|2025.64|5528
1707199200000|2024-02-06 06:00:00|2029.71|2029.41|2026.89|2026.59|2029.98|2029.53|2026.37|2026.02|5103
1707202800000|2024-02-06 07:00:00|2026.81|2026.51|2026.55|2026.25|2029.23|2028.9|2026.41|2026.08|5661
1707206400000|2024-02-06 08:00:00|2026.5|2026.2|2024.04|2023.74|2026.97|2026.62|2023.62|2023.26|4885
1707210000000|2024-02-06 09:00:00|2024.03|2023.73|2023.82|2023.52|2025.65|2025.35|2023.1|2022.76|5097
1707213600000|2024-02-06 10:00:00|2023.8|2023.5|2024.12|2023.82|2026.53|2026.23|2023.58|2023.28|4452
1707217200000|2024-02-06 11:00:00|2024.16|2023.86|2026.97|2026.67|2027.73|2027.43|2023.17|2022.87|4536
1707220800000|2024-02-06 12:00:00|2026.94|2026.64|2028|2027.7|2028.14|2027.82|2024.72|2024.42|5210
1707224400000|2024-02-06 13:00:00|2027.93|2027.63|2029.48|2029.18|2031.13|2030.83|2026.48|2026.1|9863
1707228000000|2024-02-06 14:00:00|2029.37|2029.07|2030.84|2030.54|2033.25|2032.95|2027.09|2026.79|10291
1707231600000|2024-02-06 15:00:00|2030.73|2030.43|2036.52|2036.22|2038.31|2038.01|2029.81|2029.51|13041
1707235200000|2024-02-06 16:00:00|2036.55|2036.25|2036.78|2036.48|2039.08|2038.78|2035.36|2034.96|8031
1707238800000|2024-02-06 17:00:00|2036.83|2036.53|2037.28|2036.98|2038.62|2038.29|2032.22|2031.92|7656
1707242400000|2024-02-06 18:00:00|2037.16|2036.86|2036.79|2036.49|2038.41|2038.1|2034.02|2033.72|6572
1707246000000|2024-02-06 19:00:00|2036.78|2036.48|2036.22|2035.92|2037.1|2036.8|2035.2|2034.9|5222
1707249600000|2024-02-06 20:00:00|2036.27|2035.97|2035.95|2035.65|2037.23|2036.9|2035.4|2035.1|4202
1707253200000|2024-02-06 21:00:00|2035.92|2035.62|2036.39|2035.89|2036.49|2036.09|2035.24|2034.94|1692
1707260400000|2024-02-06 23:00:00|2036.03|2035.53|2035.48|2035.18|2036.61|2036.21|2034.75|2034.34|1907
1707264000000|2024-02-07 00:00:00|2035.49|2035.19|2035.23|2034.93|2036.35|2036.05|2034.64|2034.28|2677
1707267600000|2024-02-07 01:00:00|2035.34|2034.84|2035.28|2034.98|2036.06|2035.7|2034.46|2034.04|5294
1707271200000|2024-02-07 02:00:00|2035.16|2034.86|2034.67|2034.37|2035.82|2035.52|2034.25|2033.95|4125
1707274800000|2024-02-07 03:00:00|2034.66|2034.36|2034.66|2034.36|2035.7|2035.4|2034.25|2033.95|3390
1707278400000|2024-02-07 04:00:00|2034.6|2034.3|2035.45|2035.15|2035.71|2035.36|2034.34|2033.96|2093
1707282000000|2024-02-07 05:00:00|2035.46|2035.16|2033.61|2033.31|2035.78|2035.39|2033.44|2033.03|3795
1707285600000|2024-02-07 06:00:00|2033.62|2033.32|2033.79|2033.29|2034.59|2034.26|2032.56|2032.19|4633
1707289200000|2024-02-07 07:00:00|2033.74|2033.44|2035.45|2035.15|2036.4|2036.1|2033.42|2033.02|5093
1707292800000|2024-02-07 08:00:00|2035.4|2035.1|2033.11|2032.81|2035.59|2035.29|2031.44|2031.14|5589
1707296400000|2024-02-07 09:00:00|2033.12|2032.82|2034.56|2034.26|2035.32|2034.94|2032.6|2032.3|4442
1707300000000|2024-02-07 10:00:00|2034.57|2034.27|2033.44|2033.14|2034.61|2034.31|2032.86|2032.55|3675
1707303600000|2024-02-07 11:00:00|2033.39|2033.09|2034.33|2034.03|2035.99|2035.69|2032.97|2032.67|4146
1707307200000|2024-02-07 12:00:00|2034.35|2034.05|2033.7|2033.4|2034.55|2034.21|2030.78|2030.48|4983
1707310800000|2024-02-07 13:00:00|2033.71|2033.41|2036.38|2036.08|2036.86|2036.56|2032.55|2032.25|7426
1707314400000|2024-02-07 14:00:00|2036.39|2036.09|2042.68|2042.38|2044.86|2044.56|2032.89|2032.59|12311
1707318000000|2024-02-07 15:00:00|2042.71|2042.41|2038.56|2038.26|2043.48|2043.18|2035.6|2035.3|12840
1707321600000|2024-02-07 16:00:00|2038.54|2038.24|2038.62|2038.32|2041.15|2040.85|2037.82|2037.52|7944
1707325200000|2024-02-07 17:00:00|2038.53|2038.23|2035.84|2035.54|2038.64|2038.34|2034.26|2033.96|7090
1707328800000|2024-02-07 18:00:00|2035.86|2035.56|2035.01|2034.71|2037.59|2037.24|2034.19|2033.89|6759
1707332400000|2024-02-07 19:00:00|2035.06|2034.76|2035.81|2035.51|2036.03|2035.7|2034.36|2034.06|4303
1707336000000|2024-02-07 20:00:00|2035.75|2035.45|2034.95|2034.65|2036.06|2035.76|2034.59|2034.29|3649
1707339600000|2024-02-07 21:00:00|2034.92|2034.62|2035.31|2034.81|2035.54|2035.14|2033.94|2033.63|2030
1707346800000|2024-02-07 23:00:00|2035.45|2034.95|2036.8|2036.3|2036.95|2036.54|2035.23|2034.75|1909
1707350400000|2024-02-08 00:00:00|2036.85|2036.35|2037.52|2037.22|2038.03|2037.71|2036.57|2036.22|2822
1707354000000|2024-02-08 01:00:00|2037.54|2037.24|2037.45|2037.15|2038.49|2038.09|2036.88|2036.54|5307
1707357600000|2024-02-08 02:00:00|2037.48|2037.18|2036.35|2036.05|2038.93|2038.63|2035.98|2035.51|4346
1707361200000|2024-02-08 03:00:00|2036.39|2036.09|2033.01|2032.71|2036.86|2036.49|2032|2031.58|4127
1707364800000|2024-02-08 04:00:00|2033.17|2032.67|2032.44|2032.14|2034.37|2033.99|2031.87|2031.49|2936
1707368400000|2024-02-08 05:00:00|2032.45|2032.15|2033.68|2033.38|2034.13|2033.74|2031.39|2031.09|4246
1707372000000|2024-02-08 06:00:00|2033.89|2033.39|2033.54|2033.24|2034.59|2034.22|2032.49|2032.1|4159
1707375600000|2024-02-08 07:00:00|2033.48|2033.18|2033.09|2032.79|2035.34|2035.04|2031.82|2031.52|5101
1707379200000|2024-02-08 08:00:00|2033.11|2032.81|2031.03|2030.73|2033.58|2033.28|2029.13|2028.83|5550
1707382800000|2024-02-08 09:00:00|2031.02|2030.72|2035.54|2035.24|2036.2|2035.9|2030.01|2029.71|4671
1707386400000|2024-02-08 10:00:00|2035.55|2035.25|2036.32|2036.02|2038.69|2038.39|2034.94|2034.64|6079
1707390000000|2024-02-08 11:00:00|2036.34|2036.04|2029.25|2028.95|2036.51|2036.21|2028.04|2027.68|6915
1707393600000|2024-02-08 12:00:00|2029.26|2028.96|2025.15|2024.85|2029.32|2029.02|2023.94|2023.48|7751
1707397200000|2024-02-08 13:00:00|2025.16|2024.86|2021.31|2021.01|2026.68|2026.38|2021.14|2020.84|11859
1707400800000|2024-02-08 14:00:00|2021.24|2020.94|2028.51|2028.21|2034.21|2033.91|2020.38|2020.08|13377
1707404400000|2024-02-08 15:00:00|2028.69|2028.39|2032.18|2031.88|2033.49|2033.19|2027.84|2027.54|11558
1707408000000|2024-02-08 16:00:00|2032.17|2031.87|2032.11|2031.81|2032.47|2032.17|2027.83|2027.48|7765
1707411600000|2024-02-08 17:00:00|2032.16|2031.86|2031.84|2031.54|2033.37|2033.07|2030.49|2030.19|6045
1707415200000|2024-02-08 18:00:00|2031.87|2031.57|2032.29|2031.99|2035.54|2035.24|2031.34|2030.93|7856
1707418800000|2024-02-08 19:00:00|2032.3|2032|2032.75|2032.45|2033.74|2033.44|2031.61|2031.31|4440
1707422400000|2024-02-08 20:00:00|2032.74|2032.44|2033.2|2032.9|2033.98|2033.68|2032.68|2032.38|4112
1707426000000|2024-02-08 21:00:00|2033.21|2032.91|2034.76|2034.46|2035.29|2034.79|2033.21|2032.91|1601
1707433200000|2024-02-08 23:00:00|2035.23|2034.73|2034.5|2034.2|2036.02|2034.94|2034.07|2033.33|1528
1707436800000|2024-02-09 00:00:00|2034.51|2034.21|2032.25|2031.95|2034.74|2034.34|2032.09|2031.59|2550
1707440400000|2024-02-09 01:00:00|2032.24|2031.94|2034.44|2034.14|2035.27|2034.97|2032.24|2031.91|4022
1707444000000|2024-02-09 02:00:00|2034.45|2034.15|2034.56|2034.26|2035.37|2035.07|2034.21|2033.91|2664
1707447600000|2024-02-09 03:00:00|2034.58|2034.28|2033.78|2033.48|2035.04|2034.74|2033.18|2032.88|2227
1707451200000|2024-02-09 04:00:00|2033.8|2033.5|2032.94|2032.64|2034.08|2033.71|2032.5|2032.05|2043
1707454800000|2024-02-09 05:00:00|2032.95|2032.65|2033.09|2032.79|2034.2|2033.9|2032.31|2031.97|1859
1707458400000|2024-02-09 06:00:00|2033.08|2032.78|2034.08|2033.78|2034.8|2034.39|2032.41|2032.1|2778
1707462000000|2024-02-09 07:00:00|2034.06|2033.76|2033.79|2033.49|2035.21|2034.91|2033.1|2032.8|4519
1707465600000|2024-02-09 08:00:00|2033.72|2033.42|2032.59|2032.29|2034.33|2034.03|2030.7|2030.4|6536
1707469200000|2024-02-09 09:00:00|2032.63|2032.33|2031.8|2031.5|2033.88|2033.58|2031.27|2030.94|5002
1707472800000|2024-02-09 10:00:00|2031.79|2031.49|2032.95|2032.65|2033.34|2033.04|2031.2|2030.83|3982
1707476400000|2024-02-09 11:00:00|2033.01|2032.71|2031.7|2031.4|2033.75|2033.45|2031.66|2031.23|4045
1707480000000|2024-02-09 12:00:00|2031.78|2031.48|2029.01|2028.71|2032.41|2032.11|2028.75|2028.45|5270
1707483600000|2024-02-09 13:00:00|2029.04|2028.74|2027.32|2027.02|2037.41|2037.11|2025.8|2025.5|13117
1707487200000|2024-02-09 14:00:00|2027.27|2026.97|2025.45|2025.15|2030.86|2030.56|2023.27|2022.96|14157
1707490800000|2024-02-09 15:00:00|2025.44|2025.14|2022.68|2022.38|2027.47|2027.15|2022.08|2021.78|10491
1707494400000|2024-02-09 16:00:00|2022.8|2022.3|2021.81|2021.51|2024.12|2023.82|2020.45|2020.15|8053
1707498000000|2024-02-09 17:00:00|2021.84|2021.54|2024.88|2024.58|2024.96|2024.66|2021.45|2021.15|5024
1707501600000|2024-02-09 18:00:00|2024.87|2024.57|2023.89|2023.59|2026.54|2026.24|2023.02|2022.64|4572
1707505200000|2024-02-09 19:00:00|2023.93|2023.63|2024.96|2024.66|2026.46|2026.07|2023.56|2023.26|3798
1707508800000|2024-02-09 20:00:00|2024.95|2024.65|2025.33|2025.03|2026.54|2026.17|2024.09|2023.76|3874
1707512400000|2024-02-09 21:00:00|2025.34|2025.04|2024.87|2024.37|2025.97|2025.6|2024.21|2023.8|3046
1707692400000|2024-02-11 23:00:00|2025.42|2024.92|2025.75|2025.25|2027.2|2026.72|2024.61|2024.17|2591
1707696000000|2024-02-12 00:00:00|2025.76|2025.26|2025.37|2025.07|2026.28|2025.87|2025.13|2024.74|2244
1707699600000|2024-02-12 01:00:00|2025.45|2024.95|2023.77|2023.47|2026.91|2026.51|2023.67|2023.32|3439
1707703200000|2024-02-12 02:00:00|2023.78|2023.48|2022.59|2022.29|2024.23|2023.82|2022.43|2022.05|2795
1707706800000|2024-02-12 03:00:00|2022.69|2022.19|2023.12|2022.82|2023.49|2023.04|2022.06|2021.67|2235
1707710400000|2024-02-12 04:00:00|2023.09|2022.79|2023.36|2023.06|2024.43|2024.08|2022.78|2022.4|1829
1707714000000|2024-02-12 05:00:00|2023.44|2022.94|2024.04|2023.74|2024.31|2023.96|2023.14|2022.74|2113
1707717600000|2024-02-12 06:00:00|2023.99|2023.69|2024.54|2024.04|2024.99|2024.65|2023.74|2023.38|2066
1707721200000|2024-02-12 07:00:00|2024.52|2024.02|2025.7|2025.4|2026.68|2026.34|2023.27|2022.87|4218
1707724800000|2024-02-12 08:00:00|2025.68|2025.38|2023.9|2023.6|2027.51|2027.16|2023.79|2023.39|5344
1707728400000|2024-02-12 09:00:00|2023.86|2023.56|2021|2020.7|2024.11|2023.75|2020.64|2020.31|4504
1707732000000|2024-02-12 10:00:00|2020.95|2020.65|2021.17|2020.87|2021.46|2021.15|2020.21|2019.91|3493
1707735600000|2024-02-12 11:00:00|2021.2|2020.9|2021.92|2021.62|2022.79|2022.49|2020.46|2020.16|3613
1707739200000|2024-02-12 12:00:00|2021.85|2021.55|2021.6|2021.3|2022.56|2022.26|2020.74|2020.39|3559
1707742800000|2024-02-12 13:00:00|2021.58|2021.28|2019.28|2018.98|2027.79|2027.49|2018.75|2018.45|10026
1707746400000|2024-02-12 14:00:00|2019.29|2018.99|2015.21|2014.91|2020.65|2020.29|2013.43|2013.13|11294
1707750000000|2024-02-12 15:00:00|2015.18|2014.88|2013.36|2013.06|2017.26|2016.9|2012.25|2011.92|8989
1707753600000|2024-02-12 16:00:00|2013.37|2013.07|2016.12|2015.82|2016.64|2016.34|2012.1|2011.74|6983
1707757200000|2024-02-12 17:00:00|2016.13|2015.83|2019.56|2019.26|2020.54|2020.11|2015.84|2015.49|5996
1707760800000|2024-02-12 18:00:00|2019.57|2019.27|2021.65|2021.35|2021.85|2021.51|2018|2017.7|5469
1707764400000|2024-02-12 19:00:00|2021.7|2021.4|2019.37|2019.07|2021.93|2021.5|2018.82|2018.43|4451
1707768000000|2024-02-12 20:00:00|2019.36|2019.06|2020.27|2019.97|2020.8|2020.47|2019.05|2018.75|4426
1707771600000|2024-02-12 21:00:00|2020.24|2019.94|2020.35|2019.85|2020.76|2020.46|2019.87|2019.5|1882
1707778800000|2024-02-12 23:00:00|2020.42|2019.92|2019.2|2018.7|2021.13|2019.95|2018.87|2018.37|1383
1707782400000|2024-02-13 00:00:00|2019.22|2018.72|2019.7|2019.4|2019.89|2019.49|2018.49|2018.16|2612
1707786000000|2024-02-13 01:00:00|2019.72|2019.42|2020.56|2020.26|2021.5|2021.13|2019.69|2019.3|3114
1707789600000|2024-02-13 02:00:00|2020.55|2020.25|2019.17|2018.87|2020.62|2020.26|2019.15|2018.76|2360
1707793200000|2024-02-13 03:00:00|2019.16|2018.86|2018.88|2018.38|2019.42|2019.07|2017.11|2016.75|2776
1707796800000|2024-02-13 04:00:00|2018.91|2018.41|2019.19|2018.89|2019.97|2019.57|2018.61|2018.27|1947
1707800400000|2024-02-13 05:00:00|2019.18|2018.88|2020.98|2020.68|2022.01|2021.61|2019.18|2018.88|2388
1707804000000|2024-02-13 06:00:00|2021.03|2020.73|2023.94|2023.64|2024.3|2024|2020.93|2020.53|2872
1707807600000|2024-02-13 07:00:00|2023.91|2023.61|2025.41|2025.11|2026.15|2025.75|2023.72|2023.29|4833
1707811200000|2024-02-13 08:00:00|2025.43|2025.13|2026.35|2026.05|2026.52|2026.21|2024.71|2024.37|4497
1707814800000|2024-02-13 09:00:00|2026.36|2026.06|2026.91|2026.61|2027.17|2026.82|2025.37|2024.99|3392
1707818400000|2024-02-13 10:00:00|2026.92|2026.62|2026.84|2026.34|2028.26|2027.96|2026.22|2025.85|3915
1707822000000|2024-02-13 11:00:00|2026.8|2026.5|2027.9|2027.6|2029.55|2029.25|2026.32|2025.98|3521
1707825600000|2024-02-13 12:00:00|2027.98|2027.68|2028.48|2028.18|2029.21|2028.9|2027.6|2027.27|3907
1707829200000|2024-02-13 13:00:00|2028.47|2028.17|2004.61|2004.31|2034.98|2031.94|2003.22|2002.92|14969
1707832800000|2024-02-13 14:00:00|2004.63|2004.33|1995.94|1995.64|2006.21|2005.91|1992.72|1992.42|17626
1707836400000|2024-02-13 15:00:00|1995.93|1995.63|1992.49|1992.19|1996.16|1995.86|1990.29|1989.99|14148
1707840000000|2024-02-13 16:00:00|1992.53|1992.23|1995.13|1994.83|1998.09|1997.79|1992.09|1991.72|9694
1707843600000|2024-02-13 17:00:00|1995.14|1994.84|1993.88|1993.58|1996.24|1995.94|1992.97|1992.67|6412
1707847200000|2024-02-13 18:00:00|1993.9|1993.6|1993.68|1993.38|1996.1|1995.76|1993.32|1993|5259
1707850800000|2024-02-13 19:00:00|1993.69|1993.39|1991.97|1991.67|1994.24|1993.77|1991.48|1991.11|4774
1707854400000|2024-02-13 20:00:00|1992|1991.7|1992.82|1992.52|1993.96|1993.61|1991.47|1991.11|4027
1707858000000|2024-02-13 21:00:00|1992.85|1992.55|1993.49|1992.99|1993.89|1993.53|1992.42|1992.12|2697
1707865200000|2024-02-13 23:00:00|1994.47|1992.18|1991.68|1991.38|1994.52|1993.2|1990.95|1990.58|2556
1707868800000|2024-02-14 00:00:00|1991.89|1991.39|1993.03|1992.53|1993.61|1993.23|1991.01|1990.6|3304
1707872400000|2024-02-14 01:00:00|1993.02|1992.52|1993.09|1992.59|1993.16|1992.83|1989.11|1988.7|5467
1707876000000|2024-02-14 02:00:00|1993.1|1992.6|1992.57|1992.07|1993.84|1993.54|1991.37|1991.07|3503
1707879600000|2024-02-14 03:00:00|1992.54|1992.04|1992.69|1992.39|1993.37|1992.99|1991.47|1990.99|2575
1707883200000|2024-02-14 04:00:00|1992.68|1992.38|1992.58|1992.28|1993.22|1992.82|1992.24|1991.8|2647
1707886800000|2024-02-14 05:00:00|1992.55|1992.25|1993.25|1992.75|1993.65|1993.25|1992.35|1991.96|2497
1707890400000|2024-02-14 06:00:00|1993.24|1992.74|1992.55|1992.25|1993.29|1992.89|1991.2|1990.8|2624
1707894000000|2024-02-14 07:00:00|1992.49|1992.19|1989.79|1989.29|1993.41|1992.91|1989.69|1989.19|7484
1707897600000|2024-02-14 08:00:00|1989.8|1989.3|1988.77|1988.27|1990.96|1990.46|1986.31|1985.96|9894
1707901200000|2024-02-14 09:00:00|1988.79|1988.29|1991.54|1991.04|1991.92|1991.42|1988.66|1988.2|7185
1707904800000|2024-02-14 10:00:00|1991.53|1991.03|1993.19|1992.69|1993.75|1993.45|1990.38|1989.88|6667
1707908400000|2024-02-14 11:00:00|1993.21|1992.71|1992.6|1992.1|1993.64|1993.14|1990.95|1990.45|6678
1707912000000|2024-02-14 12:00:00|1992.58|1992.08|1990.59|1990.09|1993.6|1993.1|1989.9|1989.4|6121
1707915600000|2024-02-14 13:00:00|1990.57|1990.07|1989.36|1989.06|1993.41|1993.11|1988.88|1988.56|10635
1707919200000|2024-02-14 14:00:00|1989.35|1989.05|1987.65|1987.35|1992.61|1992.23|1986.39|1986.09|12283
1707922800000|2024-02-14 15:00:00|1987.66|1987.36|1988.14|1987.84|1989.21|1988.91|1984.46|1984.07|11647
1707926400000|2024-02-14 16:00:00|1988.12|1987.82|1993.42|1993.12|1993.85|1993.55|1987.69|1987.39|9296
1707930000000|2024-02-14 17:00:00|1993.38|1993.08|1994.59|1994.29|1995.61|1995.21|1990.95|1990.63|7236
1707933600000|2024-02-14 18:00:00|1994.64|1994.34|1991.91|1991.61|1996.34|1996.04|1991.31|1990.95|5934
1707937200000|2024-02-14 19:00:00|1991.92|1991.62|1992.09|1991.59|1992.28|1991.91|1989.97|1989.63|3608
1707940800000|2024-02-14 20:00:00|1991.99|1991.69|1991.32|1991.02|1992.14|1991.77|1989.86|1989.51|4197
1707944400000|2024-02-14 21:00:00|1991.07|1990.77|1992.54|1992.04|1993.21|1992.88|1990.61|1988.2|2788
1707951600000|2024-02-14 23:00:00|1993.25|1992.75|1994.05|1993.55|1995.68|1993.78|1991.66|1986.66|2012
1707955200000|2024-02-15 00:00:00|1994.01|1993.71|1994.02|1993.52|1994.65|1994.25|1992.79|1992.4|3857
1707958800000|2024-02-15 01:00:00|1993.89|1993.59|1992.78|1992.48|1994.63|1994.24|1992.5|1992.1|4706
1707962400000|2024-02-15 02:00:00|1992.76|1992.46|1993.31|1993.01|1993.9|1993.53|1992.34|1991.96|3353
1707966000000|2024-02-15 03:00:00|1993.32|1993.02|1991.01|1990.71|1993.61|1993.25|1990.54|1990.04|3205
1707969600000|2024-02-15 04:00:00|1991.03|1990.73|1992.25|1991.95|1992.54|1992.11|1990.64|1990.32|2394
1707973200000|2024-02-15 05:00:00|1992.37|1991.87|1992.33|1991.83|1993.24|1992.86|1991.99|1991.61|2401
1707976800000|2024-02-15 06:00:00|1992.34|1991.84|1993.48|1993.18|1993.8|1993.44|1991.77|1991.4|3178
1707980400000|2024-02-15 07:00:00|1993.5|1993.2|1994.13|1993.83|1995.12|1994.7|1992.44|1992|5293
1707984000000|2024-02-15 08:00:00|1994.07|1993.77|1995.43|1995.13|1996.24|1995.94|1993.71|1993.41|5467
1707987600000|2024-02-15 09:00:00|1995.45|1995.15|1996.62|1996.32|1997.05|1996.69|1994.05|1993.65|3587
1707991200000|2024-02-15 10:00:00|1996.61|1996.31|1996.2|1995.9|1998.25|1997.91|1995.94|1995.55|3600
1707994800000|2024-02-15 11:00:00|1996.19|1995.89|1997.74|1997.44|1998.47|1998.07|1995.99|1995.68|3512
1707998400000|2024-02-15 12:00:00|1997.72|1997.42|1998.27|1997.77|1999.3|1998.97|1996.62|1996.27|4590
1708002000000|2024-02-15 13:00:00|1998.28|1997.78|2004|2003.7|2004.62|2004.12|1995.86|1995.53|13815
1708005600000|2024-02-15 14:00:00|2004.01|2003.71|2004.06|2003.56|2008.5|2008.2|2001.7|2001.4|15206
1708009200000|2024-02-15 15:00:00|2003.97|2003.67|2001.03|2000.73|2008.37|2008.03|2000.04|1999.67|13574
1708012800000|2024-02-15 16:00:00|2001.02|2000.72|2000.52|2000.02|2001.83|2001.43|1998.65|1998.33|9595
1708016400000|2024-02-15 17:00:00|2000.37|2000.07|2003.93|2003.43|2004.92|2004.55|2000.32|2000.01|6682
1708020000000|2024-02-15 18:00:00|2003.89|2003.59|2004.77|2004.47|2005.18|2004.82|2002.92|2002.61|6087
1708023600000|2024-02-15 19:00:00|2004.79|2004.49|2005.36|2005.06|2006.77|2006.39|2003.87|2003.5|5249
1708027200000|2024-02-15 20:00:00|2005.3|2005|2004.72|2004.22|2005.45|2005.08|2003.72|2003.42|4642
1708030800000|2024-02-15 21:00:00|2004.74|2004.24|2004.56|2004.06|2005.08|2004.66|2004.13|2003.73|1844
1708038000000|2024-02-15 23:00:00|2005.73|2003.36|2003.62|2003.32|2006.04|2004.89|2003.6|2003.2|1499
1708041600000|2024-02-16 00:00:00|2003.75|2003.45|2002.82|2002.52|2003.98|2003.58|2002.54|2002.11|2812
1708045200000|2024-02-16 01:00:00|2002.92|2002.42|2005.78|2005.48|2006|2005.59|2002.65|2002.28|4338
1708048800000|2024-02-16 02:00:00|2005.76|2005.46|2004.85|2004.35|2005.9|2005.58|2004.21|2003.86|3362
1708052400000|2024-02-16 03:00:00|2004.74|2004.44|2004.54|2004.24|2005.17|2004.77|2003.55|2003.05|2765
1708056000000|2024-02-16 04:00:00|2004.57|2004.27|2003.88|2003.58|2004.71|2004.27|2003.44|2003.04|3393
1708059600000|2024-02-16 05:00:00|2003.87|2003.57|2004.82|2004.32|2005.1|2004.62|2003.55|2003.24|2654
1708063200000|2024-02-16 06:00:00|2004.7|2004.4|2004|2003.7|2005.11|2004.75|2002.95|2002.55|3345
1708066800000|2024-02-16 07:00:00|2004.02|2003.72|2005.38|2005.08|2006.87|2006.44|2003.59|2003.19|4254
1708070400000|2024-02-16 08:00:00|2005.32|2005.02|2005.22|2004.72|2005.96|2005.6|2004.04|2003.73|4460
1708074000000|2024-02-16 09:00:00|2005.15|2004.85|2005.28|2004.98|2006.78|2006.33|2004.4|2004|3364
1708077600000|2024-02-16 10:00:00|2005.26|2004.96|2007.41|2007.11|2007.76|2007.46|2004.92|2004.56|3337
1708081200000|2024-02-16 11:00:00|2007.39|2007.09|2007.48|2007.18|2008.08|2007.73|2006.43|2006.07|3116
1708084800000|2024-02-16 12:00:00|2007.5|2007.2|2007.06|2006.76|2008.38|2008.02|2006.64|2006.24|4109
1708088400000|2024-02-16 13:00:00|2007.16|2006.66|2001.66|2001.36|2007.21|2006.89|1995.29|1994.96|12475
1708092000000|2024-02-16 14:00:00|2001.65|2001.35|1998.36|1997.86|2003.71|2003.31|1995.53|1995.23|14230
1708095600000|2024-02-16 15:00:00|1998.5|1998|2008.08|2007.78|2011.21|2010.91|1997.8|1997.3|14846
1708099200000|2024-02-16 16:00:00|2008.14|2007.84|2009.5|2009|2011.2|2010.87|2007.39|2007.07|8294
1708102800000|2024-02-16 17:00:00|2009.42|2009.12|2013.52|2013.22|2014.71|2014.37|2008.93|2008.54|6223
1708106400000|2024-02-16 18:00:00|2013.56|2013.26|2014.06|2013.76|2015.32|2015.02|2011.34|2011|5756
1708110000000|2024-02-16 19:00:00|2014.1|2013.8|2012.86|2012.56|2015.45|2015.08|2011.94|2011.56|3827
1708113600000|2024-02-16 20:00:00|2012.84|2012.54|2012.11|2011.81|2013.42|2013.03|2011.46|2011.11|4257
1708117200000|2024-02-16 21:00:00|2012.13|2011.83|2013.6|2013.1|2014.51|2014.01|2012.13|2011.78|3487
1708297200000|2024-02-18 23:00:00|2014.01|2013.51|2014.13|2013.63|2017.5|2016.24|2012.38|2009.06|2655
1708300800000|2024-02-19 00:00:00|2014.14|2013.64|2019.13|2018.63|2020.45|2019.95|2014.14|2013.64|5064
1708304400000|2024-02-19 01:00:00|2019.1|2018.6|2020.03|2019.73|2021.12|2020.7|2016.61|2016.16|10488
1708308000000|2024-02-19 02:00:00|2020.04|2019.74|2022.61|2022.11|2023.2|2022.78|2018.8|2018.3|5804
1708311600000|2024-02-19 03:00:00|2022.63|2022.13|2020.18|2019.68|2022.71|2022.24|2019.5|2019.06|4422
1708315200000|2024-02-19 04:00:00|2020.17|2019.67|2019.37|2018.87|2020.26|2019.85|2018.48|2018.09|3944
1708318800000|2024-02-19 05:00:00|2019.35|2018.85|2021.11|2020.61|2021.93|2021.43|2018.85|2018.35|4663
1708322400000|2024-02-19 06:00:00|2021.12|2020.62|2021.78|2021.28|2022.95|2022.57|2020.75|2020.26|5835
1708326000000|2024-02-19 07:00:00|2021.62|2021.32|2021.26|2020.76|2023.33|2022.94|2019.92|2019.56|4944
1708329600000|2024-02-19 08:00:00|2021.3|2020.8|2020.38|2020.08|2021.55|2021.15|2019.2|2018.89|6101
1708333200000|2024-02-19 09:00:00|2020.41|2020.11|2020.45|2019.95|2021.03|2020.65|2019.53|2019.04|4649
1708336800000|2024-02-19 10:00:00|2020.39|2019.89|2019.12|2018.82|2020.85|2020.53|2018.39|2018.02|3823
1708340400000|2024-02-19 11:00:00|2019.13|2018.83|2018.58|2018.28|2019.91|2019.52|2018.52|2018.14|4537
1708344000000|2024-02-19 12:00:00|2018.56|2018.26|2016.97|2016.67|2019.39|2019|2016.18|2015.79|4893
1708347600000|2024-02-19 13:00:00|2016.96|2016.66|2017.05|2016.75|2019.58|2019.21|2016.7|2016.3|6976
1708351200000|2024-02-19 14:00:00|2017.04|2016.74|2017.52|2017.22|2017.95|2017.57|2016.11|2015.72|5382
1708354800000|2024-02-19 15:00:00|2017.62|2017.12|2015.13|2014.83|2017.9|2017.5|2014.98|2014.59|5201
1708358400000|2024-02-19 16:00:00|2015.11|2014.81|2016.44|2016.14|2016.98|2016.6|2013.46|2013.08|4316
1708362000000|2024-02-19 17:00:00|2016.45|2016.15|2017.63|2017.13|2018.8|2018.45|2016.23|2015.84|2500
1708365600000|2024-02-19 18:00:00|2017.6|2017.1|2017.94|2017.44|2018.82|2018.33|2017.06|2016.71|1191
1708369200000|2024-02-19 19:00:00|2017.95|2017.45|2018.2|2017.7|2018.8|2018.3|2017.89|2017.45|491
1708383600000|2024-02-19 23:00:00|2017.87|2017.37|2016.38|2016.08|2019.01|2017.62|2016.1|2015.6|2373
1708387200000|2024-02-20 00:00:00|2016.48|2015.98|2016.5|2016|2017|2016.7|2015.22|2014.79|3510
1708390800000|2024-02-20 01:00:00|2016.51|2016.01|2017.16|2016.86|2019.41|2019.11|2015.44|2015.05|6664
1708394400000|2024-02-20 02:00:00|2017.33|2016.83|2017.83|2017.53|2018.67|2018.25|2017.04|2016.62|4301
1708398000000|2024-02-20 03:00:00|2017.84|2017.54|2018.59|2018.09|2019.06|2018.66|2017.2|2016.83|3886
1708401600000|2024-02-20 04:00:00|2018.58|2018.08|2019.7|2019.4|2020|2019.62|2018.49|2017.99|2615
1708405200000|2024-02-20 05:00:00|2019.68|2019.38|2018.74|2018.44|2019.88|2019.49|2017.93|2017.55|3872
1708408800000|2024-02-20 06:00:00|2018.71|2018.41|2019.65|2019.35|2021.22|2020.79|2017.93|2017.53|4641
1708412400000|2024-02-20 07:00:00|2019.63|2019.33|2021.69|2021.39|2023.17|2022.8|2019.13|2018.77|5043
1708416000000|2024-02-20 08:00:00|2021.7|2021.4|2023.14|2022.64|2023.27|2022.92|2020.97|2020.61|6723
1708419600000|2024-02-20 09:00:00|2023.03|2022.73|2024.36|2023.86|2025.46|2025.1|2022.78|2022.39|6546
1708423200000|2024-02-20 10:00:00|2024.28|2023.98|2026.32|2026.02|2027.87|2027.5|2023.68|2023.28|6004
1708426800000|2024-02-20 11:00:00|2026.33|2026.03|2027.15|2026.65|2027.55|2027.25|2025.49|2025.1|6611
1708430400000|2024-02-20 12:00:00|2027.17|2026.67|2026.88|2026.58|2028.34|2027.97|2026.44|2026.11|5909
1708434000000|2024-02-20 13:00:00|2026.89|2026.59|2030.26|2029.96|2031.12|2030.74|2026.32|2026.02|10129
1708437600000|2024-02-20 14:00:00|2030.27|2029.97|2028.46|2027.96|2031.19|2030.83|2025.66|2025.35|11137
1708441200000|2024-02-20 15:00:00|2028.34|2028.04|2027.67|2027.37|2030.28|2029.95|2026.01|2025.7|10169
1708444800000|2024-02-20 16:00:00|2027.65|2027.35|2027.11|2026.81|2028.54|2028.21|2026.21|2025.9|6801
1708448400000|2024-02-20 17:00:00|2027.12|2026.82|2028.88|2028.58|2028.99|2028.69|2025.81|2025.35|5202
1708452000000|2024-02-20 18:00:00|2028.89|2028.59|2027.36|2027.06|2029.1|2028.8|2026.97|2026.61|4569
1708455600000|2024-02-20 19:00:00|2027.37|2027.07|2025.3|2025|2027.97|2027.6|2024.96|2024.66|4049
1708459200000|2024-02-20 20:00:00|2025.39|2025.09|2024.51|2024.21|2025.5|2025.09|2023.75|2023.44|4747
1708462800000|2024-02-20 21:00:00|2024.87|2024.57|2024.57|2024.07|2025.07|2024.64|2023.81|2023.44|2163
1708470000000|2024-02-20 23:00:00|2024.55|2024.05|2024.49|2023.99|2025.27|2024.92|2024.02|2023.58|2509
1708473600000|2024-02-21 00:00:00|2024.52|2024.02|2023.76|2023.46|2024.57|2024.15|2023.1|2022.75|3391
1708477200000|2024-02-21 01:00:00|2023.77|2023.47|2025.65|2025.15|2026.43|2026.05|2023.54|2023.12|5288
1708480800000|2024-02-21 02:00:00|2025.66|2025.16|2028.2|2027.7|2029.55|2029.05|2025.65|2025.15|5236
1708484400000|2024-02-21 03:00:00|2028.18|2027.68|2030.81|2030.31|2031.21|2030.8|2028|2027.58|3831
1708488000000|2024-02-21 04:00:00|2030.87|2030.37|2031.15|2030.65|2031.64|2031.14|2030.28|2029.9|3050
1708491600000|2024-02-21 05:00:00|2031.12|2030.82|2031.16|2030.86|2032.5|2032.2|2029.64|2029.24|4040
1708495200000|2024-02-21 06:00:00|2031.18|2030.88|2030.29|2029.79|2031.51|2031.15|2029.43|2028.94|4305
1708498800000|2024-02-21 07:00:00|2030.28|2029.78|2029.14|2028.64|2030.99|2030.56|2028.54|2028.19|4440
1708502400000|2024-02-21 08:00:00|2029.08|2028.78|2026.79|2026.49|2029.56|2029.19|2026.42|2026.05|5648
1708506000000|2024-02-21 09:00:00|2026.76|2026.46|2028.4|2027.9|2028.93|2028.55|2026.17|2025.77|5161
1708509600000|2024-02-21 10:00:00|2028.33|2028.03|2030.18|2029.88|2030.47|2030.07|2028.1|2027.73|3803
1708513200000|2024-02-21 11:00:00|2030.3|2029.8|2028|2027.7|2030.35|2029.95|2027.58|2027.22|1381
1708516800000|2024-02-21 12:00:00|2028.49|2028.19|2029.77|2029.27|2030.4|2030.01|2028.22|2027.84|4596
1708520400000|2024-02-21 13:00:00|2029.76|2029.26|2028.95|2028.65|2031.77|2031.47|2027.87|2027.47|8187
1708524000000|2024-02-21 14:00:00|2029.06|2028.56|2027.75|2027.45|2030.65|2030.23|2027.26|2026.86|9456
1708527600000|2024-02-21 15:00:00|2027.74|2027.44|2024.39|2024.09|2030.55|2030.2|2024.26|2023.94|10328
1708531200000|2024-02-21 16:00:00|2024.42|2024.12|2024.17|2023.87|2026.16|2025.76|2023.44|2023.1|7824
1708534800000|2024-02-21 17:00:00|2024.21|2023.91|2024.52|2024.02|2024.83|2024.45|2021.69|2021.3|6377
1708538400000|2024-02-21 18:00:00|2024.53|2024.22|2024.91|2021.41|2025.04|2024.65|2021.73|2021.36|7699
1708542000000|2024-02-21 19:00:00|2022.3|2021.8|2026.22|2025.92|2026.76|2026.42|2020.25|2019.91|9526
1708545600000|2024-02-21 20:00:00|2026.15|2025.85|2024.6|2024.3|2027.23|2026.92|2024.33|2023.93|5226
1708549200000|2024-02-21 21:00:00|2024.59|2024.29|2026.45|2025.95|2026.63|2026.18|2024.17|2023.77|4882
1708556400000|2024-02-21 23:00:00|2026.35|2025.85|2026.09|2025.59|2027.11|2026.7|2025.29|2024.89|2445
1708560000000|2024-02-22 00:00:00|2026.11|2025.61|2026.7|2026.4|2027.1|2026.67|2025.31|2024.85|3773
1708563600000|2024-02-22 01:00:00|2026.8|2026.3|2027.29|2026.99|2028.87|2028.51|2026.44|2026.07|6163
1708567200000|2024-02-22 02:00:00|2027.25|2026.95|2028.08|2027.58|2028.73|2028.25|2026.75|2026.34|3954
1708570800000|2024-02-22 03:00:00|2028.09|2027.59|2026.59|2026.09|2028.57|2028.18|2026.32|2026|2590
1708574400000|2024-02-22 04:00:00|2026.58|2026.08|2029.16|2028.66|2029.21|2028.82|2025.79|2025.33|3383
1708578000000|2024-02-22 05:00:00|2029.18|2028.68|2028.66|2028.36|2030.33|2029.93|2028.46|2028.08|3857
1708581600000|2024-02-22 06:00:00|2028.61|2028.31|2029.58|2029.08|2030.9|2030.5|2028.56|2028.17|4195
1708585200000|2024-02-22 07:00:00|2029.55|2029.25|2031.65|2031.35|2032.23|2031.93|2029.08|2028.68|5492
1708588800000|2024-02-22 08:00:00|2031.66|2031.36|2033.44|2033.14|2035.2|2034.72|2031.51|2031.18|8789
1708592400000|2024-02-22 09:00:00|2033.43|2033.13|2030.5|2030.2|2033.45|2033.15|2028.72|2028.41|6915
1708596000000|2024-02-22 10:00:00|2030.51|2030.21|2029.65|2029.35|2031.5|2031.12|2029.37|2029|4517
1708599600000|2024-02-22 11:00:00|2029.64|2029.34|2029.21|2028.91|2030.01|2029.7|2027.49|2027.15|4883
1708603200000|2024-02-22 12:00:00|2029.2|2028.9|2028.47|2028.17|2030.2|2029.82|2027.89|2027.5|5352
1708606800000|2024-02-22 13:00:00|2028.48|2028.18|2025.87|2025.57|2028.9|2028.51|2023.37|2021.48|10810
1708610400000|2024-02-22 14:00:00|2025.88|2025.58|2025.25|2024.75|2027.82|2026.64|2022.13|2021.83|13028
1708614000000|2024-02-22 15:00:00|2025.18|2024.88|2023.55|2023.25|2025.57|2025.27|2020.48|2020.18|12848
1708617600000|2024-02-22 16:00:00|2023.58|2023.28|2021.2|2020.9|2024.6|2024.22|2019.99|2019.59|8127
1708621200000|2024-02-22 17:00:00|2021.3|2020.8|2023.15|2022.85|2024.97|2024.61|2020.49|2020.1|5817
1708624800000|2024-02-22 18:00:00|2023.16|2022.86|2022.9|2022.6|2023.49|2023.14|2019.84|2019.51|6696
1708628400000|2024-02-22 19:00:00|2022.89|2022.59|2023.26|2022.96|2023.91|2023.54|2022.37|2021.96|4694
1708632000000|2024-02-22 20:00:00|2023.27|2022.97|2024.85|2024.55|2024.9|2024.6|2022.75|2022.45|4810
1708635600000|2024-02-22 21:00:00|2024.78|2024.48|2024.82|2024.32|2025.34|2024.98|2024.18|2023.68|2453
1708642800000|2024-02-22 23:00:00|2026.93|2022.82|2025.08|2024.58|2027.5|2026.03|2024.5|2022.4|2880
1708646400000|2024-02-23 00:00:00|2025.12|2024.62|2024.85|2024.35|2026.38|2026.06|2022.96|2022.55|3645
1708650000000|2024-02-23 01:00:00|2024.88|2024.38|2027.17|2026.67|2027.56|2027.18|2024.55|2024.21|4943
1708653600000|2024-02-23 02:00:00|2027.2|2026.7|2024.66|2024.16|2027.71|2027.32|2024.5|2024.1|3891
1708657200000|2024-02-23 03:00:00|2024.67|2024.17|2025.95|2025.65|2026.62|2026.28|2024.25|2023.85|3593
1708660800000|2024-02-23 04:00:00|2026.05|2025.55|2026.28|2025.98|2026.79|2026.4|2025.97|2025.53|1953
1708664400000|2024-02-23 05:00:00|2026.3|2026|2022.62|2022.32|2026.46|2026.11|2022.39|2021.99|3711
1708668000000|2024-02-23 06:00:00|2022.61|2022.31|2021.11|2020.81|2022.99|2022.6|2018.39|2017.98|4995
1708671600000|2024-02-23 07:00:00|2021.1|2020.8|2022.04|2021.74|2022.73|2022.38|2019.77|2019.43|4576
1708675200000|2024-02-23 08:00:00|2022.05|2021.75|2019.72|2019.42|2022.85|2022.55|2018.57|2018.24|6134
1708678800000|2024-02-23 09:00:00|2019.63|2019.33|2017|2016.7|2020.1|2019.8|2016.26|2015.88|4897
1708682400000|2024-02-23 10:00:00|2017.02|2016.72|2023.13|2022.83|2023.6|2023.2|2016.84|2016.45|4997
1708686000000|2024-02-23 11:00:00|2023.12|2022.82|2024.18|2023.68|2024.28|2023.88|2022.3|2021.9|5118
1708689600000|2024-02-23 12:00:00|2024.09|2023.79|2028.29|2027.99|2029|2028.7|2023.29|2022.99|6884
1708693200000|2024-02-23 13:00:00|2028.27|2027.97|2025.58|2025.28|2029.41|2029.11|2024.67|2024.35|9104
1708696800000|2024-02-23 14:00:00|2025.7|2025.2|2027.81|2027.51|2028.88|2028.58|2024.37|2024.07|9668
1708700400000|2024-02-23 15:00:00|2027.78|2027.48|2030.38|2030.08|2031.32|2031.02|2025.9|2025.6|10323
1708704000000|2024-02-23 16:00:00|2030.51|2030.01|2038.58|2038.28|2038.79|2038.49|2030.42|2030.01|10851
1708707600000|2024-02-23 17:00:00|2038.61|2038.31|2038.1|2037.8|2040.08|2039.78|2036.67|2036.37|6574
1708711200000|2024-02-23 18:00:00|2038.09|2037.79|2040.69|2040.39|2041.59|2041.24|2037.68|2037.38|5350
1708714800000|2024-02-23 19:00:00|2040.68|2040.38|2037.52|2037.22|2040.74|2040.4|2037.08|2036.69|4168
1708718400000|2024-02-23 20:00:00|2037.51|2037.21|2036.78|2036.48|2037.79|2037.41|2035.91|2035.61|5076
1708722000000|2024-02-23 21:00:00|2036.76|2036.46|2035.76|2035.26|2037.77|2036.48|2035.32|2032.94|3282
1708902000000|2024-02-25 23:00:00|2033.4|2032.9|2034.36|2033.86|2035.31|2034.94|2033.16|2032.73|2117
1708905600000|2024-02-26 00:00:00|2034.38|2033.88|2033.8|2033.3|2034.38|2033.98|2032.95|2032.55|1413
1708909200000|2024-02-26 01:00:00|2030.53|2030.23|2031.58|2031.08|2034.37|2033.97|2030.11|2029.77|6408
1708912800000|2024-02-26 02:00:00|2031.57|2031.07|2031.08|2030.78|2032.2|2031.8|2030.8|2030.4|4154
1708916400000|2024-02-26 03:00:00|2031.09|2030.79|2032.82|2032.52|2032.9|2032.52|2030.88|2030.48|3025
1708920000000|2024-02-26 04:00:00|2032.81|2032.32|2032.47|2032.17|2033.3|2032.85|2032.3|2031.87|2714
1708923600000|2024-02-26 05:00:00|2032.46|2032.16|2033.24|2032.94|2034.54|2034.2|2032.39|2031.99|3667
1708927200000|2024-02-26 06:00:00|2033.25|2032.95|2032.9|2032.6|2034.2|2033.82|2032.08|2031.69|3681
1708930800000|2024-02-26 07:00:00|2032.93|2032.63|2035.29|2034.99|2035.65|2035.28|2032.59|2032.2|4515
1708934400000|2024-02-26 08:00:00|2035.28|2034.98|2034.27|2033.97|2037.34|2036.98|2033.84|2033.5|5807
1708938000000|2024-02-26 09:00:00|2034.26|2033.96|2033.3|2033|2034.75|2034.37|2032.47|2032.17|4516
1708941600000|2024-02-26 10:00:00|2033.32|2033.02|2032.49|2031.99|2035.72|2035.32|2031.91|2031.51|4718
1708945200000|2024-02-26 11:00:00|2032.5|2032|2031.13|2030.83|2033.3|2032.93|2031.09|2030.7|5481
1708948800000|2024-02-26 12:00:00|2031.19|2030.89|2033.08|2032.78|2034.38|2034.04|2030.96|2030.6|5401
1708952400000|2024-02-26 13:00:00|2033.07|2032.77|2032.96|2032.46|2034.67|2034.37|2031.87|2031.57|7938
1708956000000|2024-02-26 14:00:00|2032.95|2032.45|2027.71|2027.41|2033.22|2032.81|2025.92|2025.62|9755
1708959600000|2024-02-26 15:00:00|2027.73|2027.43|2029.33|2029.03|2030.45|2030.04|2025.28|2024.92|8197
1708963200000|2024-02-26 16:00:00|2029.35|2029.05|2027.95|2027.65|2029.74|2029.36|2026.79|2026.49|6024
1708966800000|2024-02-26 17:00:00|2027.96|2027.66|2028.92|2028.62|2029.05|2028.75|2026.75|2026.43|3976
1708970400000|2024-02-26 18:00:00|2028.93|2028.63|2029.52|2029.22|2030.33|2030.02|2028.37|2028.01|5002
1708974000000|2024-02-26 19:00:00|2029.5|2029.2|2029.94|2029.64|2030.49|2030.19|2028.8|2028.42|3269
1708977600000|2024-02-26 20:00:00|2029.95|2029.65|2032.55|2032.25|2033.86|2033.56|2029.91|2029.61|3997
1708981200000|2024-02-26 21:00:00|2032.45|2032.15|2031.49|2031.19|2032.59|2032.23|2031.05|2030.74|1943
1708988400000|2024-02-26 23:00:00|2031.74|2031.24|2031.56|2031.26|2032.05|2031.65|2030.81|2030.42|2111
1708992000000|2024-02-27 00:00:00|2031.65|2031.15|2031.72|2031.42|2032.84|2032.48|2031.21|2030.82|3460
1708995600000|2024-02-27 01:00:00|2031.83|2031.33|2033.82|2033.52|2034.11|2033.71|2031.47|2031.11|4931
1708999200000|2024-02-27 02:00:00|2033.81|2033.51|2032.96|2032.46|2034.88|2034.48|2032.8|2032.41|4001
1709002800000|2024-02-27 03:00:00|2033.15|2032.65|2033.78|2033.28|2033.84|2033.43|2032.52|2032.11|2805
1709006400000|2024-02-27 04:00:00|2033.77|2033.27|2033.99|2033.69|2034.9|2034.49|2033.66|2033.26|2491
1709010000000|2024-02-27 05:00:00|2033.98|2033.68|2033.95|2033.45|2034.33|2033.9|2033.08|2032.6|2851
1709013600000|2024-02-27 06:00:00|2033.85|2033.55|2033.74|2033.24|2035.29|2034.89|2033.44|2033.03|3623
1709017200000|2024-02-27 07:00:00|2033.68|2033.38|2035.73|2035.23|2036.5|2036.19|2033.45|2033.05|4507
1709020800000|2024-02-27 08:00:00|2035.72|2035.22|2038.31|2038.01|2039.75|2039.36|2034.85|2034.49|6170
1709024400000|2024-02-27 09:00:00|2038.29|2037.99|2036.83|2036.53|2038.43|2038.02|2035.53|2035.19|5369
1709028000000|2024-02-27 10:00:00|2036.9|2036.6|2036.66|2036.36|2037.01|2036.61|2034.84|2034.49|5068
1709031600000|2024-02-27 11:00:00|2036.73|2036.43|2038.45|2038.15|2038.97|2038.64|2035.77|2035.37|3974
1709035200000|2024-02-27 12:00:00|2038.44|2038.14|2038.48|2038.18|2039.34|2039.04|2037.34|2037.04|5261
1709038800000|2024-02-27 13:00:00|2038.5|2038.2|2035.77|2035.27|2038.87|2038.57|2035.51|2035.11|8331
1709042400000|2024-02-27 14:00:00|2035.76|2035.26|2035.18|2034.68|2036.75|2036.45|2033.81|2033.47|8345
1709046000000|2024-02-27 15:00:00|2034.97|2034.47|2033.99|2033.69|2037.53|2037.03|2033.24|2032.94|8538
1709049600000|2024-02-27 16:00:00|2033.98|2033.68|2033.32|2033.02|2034.63|2034.2|2032.04|2031.67|6697
1709053200000|2024-02-27 17:00:00|2033.33|2033.03|2032.58|2032.08|2033.37|2033.04|2029.95|2029.52|5448
1709056800000|2024-02-27 18:00:00|2032.59|2032.09|2032.61|2032.31|2036.4|2036.01|2032.15|2031.76|6369
1709060400000|2024-02-27 19:00:00|2032.57|2032.27|2030.44|2030.14|2032.7|2032.4|2029.59|2029.19|4565
1709064000000|2024-02-27 20:00:00|2030.43|2030.13|2030.36|2030.06|2030.66|2030.27|2028.97|2028.57|4441
1709067600000|2024-02-27 21:00:00|2030.48|2029.98|2030.63|2030.13|2030.96|2030.57|2030.07|2029.7|1691
1709074800000|2024-02-27 23:00:00|2030.77|2030.27|2030.41|2029.91|2031.19|2030.81|2029.95|2029.55|1683
1709078400000|2024-02-28 00:00:00|2030.37|2030.07|2031.05|2030.75|2031.54|2031.2|2029.36|2028.95|3265
1709082000000|2024-02-28 01:00:00|2031.02|2030.72|2033.67|2033.37|2034.07|2033.66|2030.07|2029.57|5628
1709085600000|2024-02-28 02:00:00|2033.66|2033.36|2031.25|2030.95|2033.95|2033.56|2030.7|2030.3|4339
1709089200000|2024-02-28 03:00:00|2031.24|2030.94|2031.14|2030.84|2032.1|2031.74|2030.05|2029.71|3753
1709092800000|2024-02-28 04:00:00|2031.13|2030.83|2030.42|2030.12|2031.49|2031.11|2030.02|2029.65|3575
1709096400000|2024-02-28 05:00:00|2030.55|2030.05|2031.24|2030.94|2031.38|2031|2030.17|2029.8|3832
1709100000000|2024-02-28 06:00:00|2031.22|2030.92|2029.56|2029.26|2032.4|2032.01|2028.83|2028.49|4983
1709103600000|2024-02-28 07:00:00|2029.58|2029.28|2028.3|2028|2029.7|2029.3|2028.01|2027.66|6197
1709107200000|2024-02-28 08:00:00|2028.29|2027.99|2027.01|2026.71|2029.6|2029.18|2026.89|2026.59|6518
1709110800000|2024-02-28 09:00:00|2027.02|2026.72|2025.11|2024.81|2027.58|2027.27|2025.1|2024.76|6032
1709114400000|2024-02-28 10:00:00|2025.12|2024.82|2027.56|2027.26|2027.87|2027.51|2024.72|2024.42|5548
1709118000000|2024-02-28 11:00:00|2027.45|2027.15|2027.49|2027.19|2028.16|2027.81|2026.96|2026.65|5085
1709121600000|2024-02-28 12:00:00|2027.48|2027.18|2029.8|2029.5|2030.76|2030.36|2027.1|2026.8|6691
1709125200000|2024-02-28 13:00:00|2029.79|2029.49|2036.01|2035.71|2036.36|2036.06|2029.28|2028.9|11524
1709128800000|2024-02-28 14:00:00|2036.04|2035.74|2032.02|2031.72|2038.2|2037.79|2031.3|2031|10196
1709132400000|2024-02-28 15:00:00|2031.99|2031.69|2032.03|2031.73|2034.35|2033.98|2030.64|2030.32|9099
1709136000000|2024-02-28 16:00:00|2032.01|2031.71|2033.81|2033.51|2034.31|2034.01|2031.92|2031.58|7024
1709139600000|2024-02-28 17:00:00|2033.8|2033.5|2034.01|2033.71|2035.92|2035.54|2032.48|2032.18|5299
1709143200000|2024-02-28 18:00:00|2034|2033.7|2031.79|2031.49|2035.05|2034.75|2031.66|2031.26|5007
1709146800000|2024-02-28 19:00:00|2031.78|2031.48|2032.36|2032.06|2032.61|2032.27|2031.04|2030.74|4618
1709150400000|2024-02-28 20:00:00|2032.46|2032.16|2034.01|2033.71|2034.44|2034.14|2032.31|2032.01|4294
1709154000000|2024-02-28 21:00:00|2034.02|2033.72|2034.73|2034.23|2035.63|2035.23|2033.26|2032.92|2294
1709161200000|2024-02-28 23:00:00|2035.52|2035.02|2034.91|2034.61|2035.94|2035.44|2034.73|2034.33|1864
1709164800000|2024-02-29 00:00:00|2034.92|2034.62|2034.41|2034.11|2035.91|2035.5|2034.19|2033.8|2593
1709168400000|2024-02-29 01:00:00|2034.5|2034|2036.71|2036.41|2036.92|2036.54|2034.4|2034|5179
1709172000000|2024-02-29 02:00:00|2036.67|2036.37|2036.8|2036.5|2037.4|2037.02|2035.7|2035.38|5422
1709175600000|2024-02-29 03:00:00|2036.81|2036.51|2036.8|2036.5|2037.05|2036.68|2035.43|2035.05|3542
1709179200000|2024-02-29 04:00:00|2036.84|2036.54|2035.42|2035.12|2036.94|2036.54|2035.28|2034.89|2451
1709182800000|2024-02-29 05:00:00|2035.59|2035.09|2035.88|2035.58|2036.26|2035.93|2034.61|2034.31|3435
1709186400000|2024-02-29 06:00:00|2035.87|2035.57|2037.08|2036.78|2037.34|2036.95|2035.68|2035.36|4136
1709190000000|2024-02-29 07:00:00|2037.09|2036.79|2037.53|2037.23|2038.09|2037.74|2036.18|2035.84|5143
1709193600000|2024-02-29 08:00:00|2037.44|2037.14|2037.43|2037.13|2037.76|2037.4|2035.71|2035.35|5333
1709197200000|2024-02-29 09:00:00|2037.46|2037.16|2034.8|2034.5|2037.75|2037.36|2034.24|2033.85|5660
1709200800000|2024-02-29 10:00:00|2034.79|2034.49|2030.99|2030.69|2035.06|2034.72|2030.7|2030.34|5658
1709204400000|2024-02-29 11:00:00|2031|2030.7|2030.51|2030.21|2032.06|2031.73|2029.04|2028.7|5047
1709208000000|2024-02-29 12:00:00|2030.53|2030.23|2030.56|2030.06|2030.91|2030.56|2028.3|2027.91|4994
1709211600000|2024-02-29 13:00:00|2030.57|2030.07|2047.88|2047.58|2048.97|2048.67|2030.5|2030.03|14145
1709215200000|2024-02-29 14:00:00|2047.89|2047.59|2048.14|2047.64|2050.6|2050.21|2046.09|2045.79|12248
1709218800000|2024-02-29 15:00:00|2048.45|2047.95|2048.33|2048.03|2051.01|2050.64|2046.59|2046.29|11052
1709222400000|2024-02-29 16:00:00|2048.41|2048.11|2045.2|2044.9|2048.58|2048.28|2043.94|2043.64|8768
1709226000000|2024-02-29 17:00:00|2045.16|2044.86|2045.9|2045.6|2046.23|2045.93|2043.5|2043.2|5508
1709229600000|2024-02-29 18:00:00|2045.91|2045.61|2046.47|2046.17|2047.04|2046.73|2045.24|2044.93|5623
1709233200000|2024-02-29 19:00:00|2046.48|2046.18|2044.66|2044.36|2047.1|2046.77|2044.19|2043.89|5152
1709236800000|2024-02-29 20:00:00|2044.61|2044.31|2044.21|2043.91|2045.68|2045.38|2043.94|2043.64|4336
1709240400000|2024-02-29 21:00:00|2044.27|2043.97|2044.45|2043.95|2044.58|2044.17|2043.07|2042.7|2339
1709247600000|2024-02-29 23:00:00|2044.39|2043.89|2044.59|2044.09|2044.61|2044.24|2043.18|2042.85|2172
1709251200000|2024-03-01 00:00:00|2044.44|2044.14|2044.08|2043.58|2044.62|2044.22|2043.02|2042.69|3533
1709254800000|2024-03-01 01:00:00|2044.07|2043.57|2044.53|2044.23|2044.97|2044.64|2043.26|2042.9|3982
1709258400000|2024-03-01 02:00:00|2044.62|2044.12|2045.65|2045.35|2046.21|2045.81|2044.3|2043.91|2961
1709262000000|2024-03-01 03:00:00|2045.74|2045.24|2046.78|2046.48|2047.12|2046.76|2045.53|2045.13|2989
1709265600000|2024-03-01 04:00:00|2046.77|2046.47|2045.7|2045.4|2046.87|2046.49|2045.49|2045.1|1795
1709269200000|2024-03-01 05:00:00|2045.71|2045.41|2045.29|2044.99|2045.99|2045.59|2043.63|2043.26|3225
1709272800000|2024-03-01 06:00:00|2045.3|2045|2046.96|2046.66|2048.39|2048.04|2045.09|2044.71|4031
1709276400000|2024-03-01 07:00:00|2046.97|2046.67|2045.63|2045.33|2049.07|2048.74|2045.46|2045.07|5839
1709280000000|2024-03-01 08:00:00|2045.72|2045.42|2040.06|2039.76|2045.89|2045.59|2039.26|2038.88|7702
1709283600000|2024-03-01 09:00:00|2040.03|2039.73|2046.64|2046.34|2047.81|2047.51|2039.65|2039.25|7407
1709287200000|2024-03-01 10:00:00|2046.5|2046.2|2055.06|2054.76|2055.38|2055.01|2046.12|2045.72|8655
1709290800000|2024-03-01 11:00:00|2055.07|2054.77|2055.59|2055.29|2057.71|2057.41|2054.1|2053.7|7430
1709294400000|2024-03-01 12:00:00|2055.6|2055.3|2052.6|2052.3|2057.36|2056.98|2052.43|2052.13|7146
1709298000000|2024-03-01 13:00:00|2052.74|2052.24|2051.81|2051.51|2054.66|2054.36|2050.27|2049.88|10278
1709301600000|2024-03-01 14:00:00|2051.83|2051.53|2046.74|2046.24|2056.9|2056.57|2045.83|2045.09|12138
1709305200000|2024-03-01 15:00:00|2046.88|2046.38|2069.46|2069.16|2071.2|2070.84|2046.88|2046.38|17288
1709308800000|2024-03-01 16:00:00|2069.45|2069.15|2081.33|2081.03|2082.18|2081.88|2069.44|2069.14|12576
1709312400000|2024-03-01 17:00:00|2081.37|2081.07|2085.04|2084.74|2085.99|2085.58|2080.21|2079.91|11136
1709316000000|2024-03-01 18:00:00|2085.03|2084.73|2085.91|2085.61|2088.52|2088.22|2082.44|2082.14|8862
1709319600000|2024-03-01 19:00:00|2086.01|2085.51|2085.49|2085.19|2087.01|2086.66|2084.93|2084.6|7798
1709323200000|2024-03-01 20:00:00|2085.43|2085.13|2083.69|2083.39|2085.58|2085.28|2083.24|2082.94|6435
1709326800000|2024-03-01 21:00:00|2083.54|2083.24|2083.25|2082.75|2084.36|2083.96|2083.04|2082.6|3863
1709506800000|2024-03-03 23:00:00|2083.51|2083.01|2083.76|2083.46|2086.54|2086.17|2082.67|2082.32|4098
1709510400000|2024-03-04 00:00:00|2083.81|2083.51|2082.76|2082.46|2084.7|2084.34|2082.42|2082.12|3699
1709514000000|2024-03-04 01:00:00|2082.85|2082.55|2080.47|2080.17|2083.14|2082.84|2079.67|2079.3|5056
1709517600000|2024-03-04 02:00:00|2080.43|2080.13|2081.72|2081.42|2083.76|2083.41|2080.09|2079.72|3272
1709521200000|2024-03-04 03:00:00|2081.78|2081.28|2081.69|2081.39|2082.2|2081.9|2080.56|2080.26|1892
1709524800000|2024-03-04 04:00:00|2081.68|2081.38|2081|2080.7|2081.82|2081.52|2080.49|2080.19|1422
1709528400000|2024-03-04 05:00:00|2080.99|2080.69|2081.75|2081.45|2082.59|2082.2|2080.69|2080.39|2096
1709532000000|2024-03-04 06:00:00|2081.76|2081.46|2083.75|2083.45|2084.16|2083.86|2081.28|2080.98|3960
1709535600000|2024-03-04 07:00:00|2083.73|2083.43|2087.62|2087.32|2088.55|2088.25|2083.73|2083.43|4255
1709539200000|2024-03-04 08:00:00|2087.61|2087.31|2084.09|2083.79|2087.75|2087.44|2083.71|2083.41|5653
1709542800000|2024-03-04 09:00:00|2084.1|2083.8|2085.4|2085.1|2086.37|2086.07|2083.41|2083.11|4391
1709546400000|2024-03-04 10:00:00|2085.41|2085.11|2084.14|2083.84|2085.99|2085.69|2082.83|2082.51|4278
1709550000000|2024-03-04 11:00:00|2084.16|2083.86|2082.33|2082.03|2084.79|2084.49|2082.09|2081.79|4064
1709553600000|2024-03-04 12:00:00|2082.32|2082.02|2082.81|2082.51|2083.65|2083.35|2082.05|2081.75|3613
1709557200000|2024-03-04 13:00:00|2082.79|2082.49|2091.82|2091.52|2093.35|2093.04|2081.37|2081.07|8857
1709560800000|2024-03-04 14:00:00|2091.91|2091.61|2101.02|2100.72|2101.68|2101.38|2090.7|2090.4|11704
1709564400000|2024-03-04 15:00:00|2100.92|2100.62|2109.22|2108.92|2109.57|2109.27|2097.78|2097.48|9663
1709568000000|2024-03-04 16:00:00|2109.21|2108.91|2119.5|2119.2|2120.11|2119.81|2107.9|2107.6|12888
1709571600000|2024-03-04 17:00:00|2119.55|2119.25|2116.7|2116.4|2120|2119.7|2114.13|2113.83|8932
1709575200000|2024-03-04 18:00:00|2116.69|2116.39|2115.52|2115.22|2118.27|2117.97|2113.77|2113.47|6360
1709578800000|2024-03-04 19:00:00|2115.53|2115.23|2116.53|2116.23|2117.54|2117.24|2113.54|2113.24|4600
1709582400000|2024-03-04 20:00:00|2116.52|2116.22|2116.89|2116.59|2118.75|2118.45|2115.6|2115.3|4662
1709586000000|2024-03-04 21:00:00|2116.99|2116.69|2114.62|2114.12|2117.52|2117.22|2114.44|2114|2132
1709593200000|2024-03-04 23:00:00|2114.8|2114.3|2114.89|2114.39|2116.2|2115.76|2113.84|2113.45|2542
1709596800000|2024-03-05 00:00:00|2114.78|2114.48|2115.78|2115.28|2116.27|2115.79|2114.38|2114|4214
1709600400000|2024-03-05 01:00:00|2115.79|2115.29|2112.86|2112.56|2117.14|2116.73|2110.62|2110.32|8563
1709604000000|2024-03-05 02:00:00|2112.87|2112.57|2112.55|2112.25|2113.6|2113.25|2111.62|2111.24|4988
1709607600000|2024-03-05 03:00:00|2112.62|2112.12|2113.18|2112.88|2114.28|2113.89|2111.49|2111.11|4669
1709611200000|2024-03-05 04:00:00|2113.17|2112.87|2116.25|2115.75|2116.25|2115.9|2112.8|2112.4|3913
1709614800000|2024-03-05 05:00:00|2116.24|2115.74|2119.59|2119.09|2119.97|2119.64|2115.56|2115.2|6090
1709618400000|2024-03-05 06:00:00|2119.6|2119.1|2117.53|2117.23|2119.86|2119.49|2115.49|2115.15|6810
1709622000000|2024-03-05 07:00:00|2117.51|2117.21|2114.66|2114.36|2118.03|2117.65|2114.17|2113.87|5876
1709625600000|2024-03-05 08:00:00|2114.67|2114.37|2120.88|2120.58|2123.58|2123.26|2114.67|2114.37|8527
1709629200000|2024-03-05 09:00:00|2120.89|2120.59|2124.78|2124.48|2125.52|2125.22|2119.25|2118.87|7604
1709632800000|2024-03-05 10:00:00|2124.74|2124.44|2123.89|2123.59|2127.56|2127.26|2123.56|2123.25|6444
1709636400000|2024-03-05 11:00:00|2123.92|2123.62|2124.69|2124.39|2127.44|2127.08|2122.81|2122.51|6748
1709640000000|2024-03-05 12:00:00|2124.75|2124.45|2124.61|2124.31|2125.6|2125.23|2121.4|2121.1|6738
1709643600000|2024-03-05 13:00:00|2124.62|2124.32|2127.97|2127.67|2142|2141.7|2122.63|2122.27|17281
1709647200000|2024-03-05 14:00:00|2128.09|2127.59|2128.63|2128.13|2133.48|2133.18|2124.52|2124.22|15918
1709650800000|2024-03-05 15:00:00|2129.3|2128.8|2126.84|2126.54|2139.8|2139.5|2124.1|2123.8|17675
1709654400000|2024-03-05 16:00:00|2126.83|2126.53|2128.54|2128.24|2129|2128.7|2123.89|2123.59|11367
1709658000000|2024-03-05 17:00:00|2128.75|2128.45|2131.11|2130.81|2131.24|2130.92|2127.77|2127.41|7231
1709661600000|2024-03-05 18:00:00|2131.12|2130.82|2130.95|2130.65|2133.85|2133.5|2129.81|2129.51|7078
1709665200000|2024-03-05 19:00:00|2130.93|2130.63|2129.85|2129.55|2134.96|2134.66|2129.8|2129.5|7282
1709668800000|2024-03-05 20:00:00|2129.82|2129.52|2129.86|2129.56|2131.2|2130.89|2128.69|2128.39|6988
1709672400000|2024-03-05 21:00:00|2129.82|2129.52|2128.41|2128.11|2130.26|2129.96|2127.3|2126.97|3399
1709679600000|2024-03-05 23:00:00|2127.88|2127.38|2128.36|2127.86|2128.78|2128.37|2127.22|2126.8|2042
1709683200000|2024-03-06 00:00:00|2128.38|2127.88|2127.2|2126.7|2128.46|2127.96|2126.33|2125.93|4240
1709686800000|2024-03-06 01:00:00|2127.06|2126.76|2125.84|2125.34|2128.36|2127.96|2125.32|2124.98|6281
1709690400000|2024-03-06 02:00:00|2125.81|2125.31|2126.7|2126.2|2127.13|2126.77|2124.12|2123.82|4811
1709694000000|2024-03-06 03:00:00|2126.59|2126.29|2125.1|2124.6|2126.9|2126.54|2123.93|2123.59|4308
1709697600000|2024-03-06 04:00:00|2125.14|2124.64|2126.43|2126.13|2126.66|2126.28|2125.05|2124.6|2592
1709701200000|2024-03-06 05:00:00|2126.41|2126.11|2125.54|2125.24|2128.26|2127.9|2125.43|2125.05|4131
1709704800000|2024-03-06 06:00:00|2125.57|2125.27|2127.48|2127.18|2127.87|2127.5|2125.18|2124.79|5373
1709708400000|2024-03-06 07:00:00|2127.63|2127.13|2128.68|2128.38|2131.73|2131.42|2127.27|2126.87|5927
1709712000000|2024-03-06 08:00:00|2128.7|2128.4|2125.31|2125.01|2129.49|2129.13|2124.55|2124.15|7620
1709715600000|2024-03-06 09:00:00|2125.28|2124.98|2128.86|2128.56|2130.03|2129.73|2124.96|2124.59|6050
1709719200000|2024-03-06 10:00:00|2128.85|2128.55|2125.85|2125.55|2128.95|2128.65|2124.85|2124.47|5797
1709722800000|2024-03-06 11:00:00|2125.84|2125.54|2132.74|2132.44|2132.9|2132.52|2125.78|2125.4|5668
1709726400000|2024-03-06 12:00:00|2132.77|2132.47|2134.43|2134.13|2135.3|2135|2131.27|2130.93|6599
1709730000000|2024-03-06 13:00:00|2134.25|2133.95|2139.61|2139.31|2139.89|2139.57|2131.5|2131.2|14692
1709733600000|2024-03-06 14:00:00|2139.64|2139.34|2144.94|2144.44|2149.41|2149.11|2135.85|2135.55|14849
1709737200000|2024-03-06 15:00:00|2144.98|2144.48|2141.19|2140.89|2145.83|2145.53|2132.33|2131.83|16825
1709740800000|2024-03-06 16:00:00|2141.18|2140.88|2148.4|2148.1|2150.08|2149.77|2140.67|2140.37|12838
1709744400000|2024-03-06 17:00:00|2148.41|2148.11|2144.97|2144.67|2150.27|2149.97|2142.13|2141.83|10853
1709748000000|2024-03-06 18:00:00|2144.98|2144.68|2147.37|2147.07|2152.42|2152.12|2144.23|2143.93|10530
1709751600000|2024-03-06 19:00:00|2147.45|2147.15|2144.6|2144.3|2147.81|2147.41|2139.65|2139.28|10530
1709755200000|2024-03-06 20:00:00|2144.59|2144.29|2146.89|2146.59|2147.48|2147.18|2143.4|2143.1|6558
1709758800000|2024-03-06 21:00:00|2146.85|2146.55|2148.61|2148.11|2149.55|2149.25|2144.72|2144.42|4164
1709766000000|2024-03-06 23:00:00|2148.85|2148.35|2147.66|2147.16|2151.71|2151.21|2146.43|2146.06|3433
1709769600000|2024-03-07 00:00:00|2147.65|2147.15|2149.1|2148.8|2149.99|2149.6|2147.56|2147.12|5679
1709773200000|2024-03-07 01:00:00|2149.2|2148.9|2146.55|2146.05|2149.3|2148.96|2144.4|2144.1|9001
1709776800000|2024-03-07 02:00:00|2146.51|2146.01|2150.95|2150.65|2152.41|2152|2145.9|2145.51|7113
1709780400000|2024-03-07 03:00:00|2150.97|2150.67|2151.95|2151.65|2152.83|2152.43|2149.9|2149.5|4849
1709784000000|2024-03-07 04:00:00|2151.97|2151.67|2158.64|2158.14|2161.69|2161.39|2151.95|2151.57|7586
1709787600000|2024-03-07 05:00:00|2158.57|2158.07|2154.72|2154.42|2159.07|2158.72|2154.65|2154.25|7391
1709791200000|2024-03-07 06:00:00|2154.66|2154.36|2155.62|2155.32|2156.88|2156.48|2151.77|2151.47|8442
1709794800000|2024-03-07 07:00:00|2155.67|2155.37|2156.22|2155.92|2158.54|2158.18|2152.42|2152.12|8155
1709798400000|2024-03-07 08:00:00|2156.34|2155.84|2155.48|2155.18|2160.11|2159.81|2154.65|2154.28|7497
1709802000000|2024-03-07 09:00:00|2155.37|2155.07|2157.88|2157.58|2158.05|2157.71|2154.51|2154.18|5932
1709805600000|2024-03-07 10:00:00|2157.9|2157.6|2157.87|2157.57|2159.17|2158.87|2156.35|2155.96|5639
1709809200000|2024-03-07 11:00:00|2157.84|2157.54|2156.27|2155.97|2158.02|2157.69|2153.49|2153.17|6584
1709812800000|2024-03-07 12:00:00|2156.26|2155.96|2158.62|2158.32|2159.14|2158.73|2154.15|2153.78|5803
1709816400000|2024-03-07 13:00:00|2158.61|2158.31|2159.77|2159.47|2165.07|2164.77|2157.61|2157.29|14919
1709820000000|2024-03-07 14:00:00|2159.87|2159.37|2154.35|2153.85|2160.01|2159.71|2148.15|2147.85|15373
1709823600000|2024-03-07 15:00:00|2154.33|2153.83|2153.91|2153.61|2157.89|2157.59|2151.9|2151.5|13262
1709827200000|2024-03-07 16:00:00|2153.9|2153.6|2156.4|2156.1|2158.79|2158.49|2149.46|2149.16|11777
1709830800000|2024-03-07 17:00:00|2156.41|2156.11|2158.43|2158.13|2159.12|2158.72|2155.5|2155.1|7210
1709834400000|2024-03-07 18:00:00|2158.53|2158.03|2157.3|2157|2159.58|2159.18|2156.31|2155.97|5733
1709838000000|2024-03-07 19:00:00|2157.41|2157.11|2160.27|2159.97|2161.11|2160.8|2156.37|2156.03|4536
1709841600000|2024-03-07 20:00:00|2160.37|2159.87|2158.84|2158.54|2160.71|2160.39|2158.22|2157.87|5979
1709845200000|2024-03-07 21:00:00|2158.97|2158.67|2160.36|2160.06|2160.62|2160.12|2158.56|2158.2|2473
1709852400000|2024-03-07 23:00:00|2159.34|2158.84|2162.14|2161.84|2162.9|2162.51|2159.03|2158.61|2955
1709856000000|2024-03-08 00:00:00|2162.24|2161.74|2161.01|2160.71|2163.85|2163.49|2159.91|2159.61|4942
1709859600000|2024-03-08 01:00:00|2161.02|2160.72|2158.16|2157.66|2162.11|2161.71|2157.93|2157.58|5747
1709863200000|2024-03-08 02:00:00|2158.07|2157.77|2155.63|2155.13|2158.71|2158.29|2155.2|2154.85|5535
1709866800000|2024-03-08 03:00:00|2155.54|2155.24|2157.95|2157.45|2159.03|2158.72|2154.22|2153.86|4257
1709870400000|2024-03-08 04:00:00|2157.86|2157.56|2157.92|2157.62|2159.47|2159.17|2156.57|2156.2|3207
1709874000000|2024-03-08 05:00:00|2157.93|2157.63|2157.99|2157.69|2158.71|2158.33|2156.66|2156.26|4247
1709877600000|2024-03-08 06:00:00|2157.98|2157.68|2161.43|2161.13|2162.3|2161.97|2156.67|2156.27|6420
1709881200000|2024-03-08 07:00:00|2161.56|2161.06|2161.56|2161.26|2162.24|2161.84|2159.28|2158.85|6941
1709884800000|2024-03-08 08:00:00|2161.53|2161.23|2165.5|2165|2168.96|2168.66|2161.34|2160.95|7775
1709888400000|2024-03-08 09:00:00|2165.47|2164.97|2169.39|2168.89|2171.33|2171.03|2164.84|2164.48|7957
1709892000000|2024-03-08 10:00:00|2169.29|2168.99|2168.72|2168.42|2170.9|2170.45|2166.81|2166.41|6705
1709895600000|2024-03-08 11:00:00|2168.7|2168.4|2168.53|2168.23|2170.01|2169.6|2166.51|2166.16|6052
1709899200000|2024-03-08 12:00:00|2168.64|2168.34|2166.21|2165.91|2169.61|2169.21|2166.2|2165.87|5464
1709902800000|2024-03-08 13:00:00|2166.3|2166|2171.36|2171.06|2185.78|2185.35|2157.32|2153.83|16824
1709906400000|2024-03-08 14:00:00|2171.37|2171.07|2171.02|2170.72|2174.91|2174.61|2164.03|2163.7|18670
1709910000000|2024-03-08 15:00:00|2171.04|2170.74|2177.41|2177.11|2177.51|2177.21|2168.1|2167.77|14235
1709913600000|2024-03-08 16:00:00|2177.38|2177.08|2180.9|2180.6|2181.1|2180.8|2172.51|2172.2|12181
1709917200000|2024-03-08 17:00:00|2180.95|2180.65|2185.18|2184.88|2195.4|2195.08|2180.89|2180.59|15910
1709920800000|2024-03-08 18:00:00|2185.15|2184.85|2174.57|2174.27|2185.26|2184.91|2174.06|2173.76|11821
1709924400000|2024-03-08 19:00:00|2174.66|2174.36|2176.69|2176.19|2178.13|2177.8|2168.51|2168.19|9890
1709928000000|2024-03-08 20:00:00|2176.59|2176.29|2177.49|2177.19|2178.4|2178.1|2175.93|2175.53|6429
1709931600000|2024-03-08 21:00:00|2177.58|2177.28|2179.4|2178.9|2179.41|2178.97|2177.03|2176.61|3175
1710108000000|2024-03-10 22:00:00|2180.85|2180.35|2177.46|2177.16|2181.83|2181.53|2177.44|2177.11|967
1710111600000|2024-03-10 23:00:00|2177.45|2177.15|2181.85|2181.55|2184.16|2183.79|2177.45|2177.15|3514
1710115200000|2024-03-11 00:00:00|2181.89|2181.59|2186.9|2186.6|2189.36|2188.97|2179.63|2179.33|5023
1710118800000|2024-03-11 01:00:00|2186.93|2186.63|2180.45|2180.15|2187.01|2186.71|2179.19|2178.8|7045
1710122400000|2024-03-11 02:00:00|2180.46|2180.16|2177.74|2177.24|2180.61|2180.28|2177.06|2176.72|4421
1710126000000|2024-03-11 03:00:00|2177.76|2177.26|2179.85|2179.35|2180.64|2180.26|2177.22|2176.86|3422
1710129600000|2024-03-11 04:00:00|2179.74|2179.44|2180.92|2180.62|2181.8|2181.39|2179.74|2179.36|2410
1710133200000|2024-03-11 05:00:00|2181.02|2180.52|2178.25|2177.95|2181.97|2181.59|2177.05|2176.75|4193
1710136800000|2024-03-11 06:00:00|2178.27|2177.97|2179.84|2179.34|2180.28|2179.93|2177.52|2177.14|4190
1710140400000|2024-03-11 07:00:00|2179.82|2179.32|2182.48|2182.18|2183.01|2182.67|2178.2|2177.9|4989
1710144000000|2024-03-11 08:00:00|2182.52|2182.22|2177.62|2177.32|2183.29|2182.99|2176.91|2176.61|6300
1710147600000|2024-03-11 09:00:00|2177.63|2177.33|2180.75|2180.45|2181.76|2181.46|2176.1|2175.8|5562
1710151200000|2024-03-11 10:00:00|2180.72|2180.42|2177.88|2177.58|2180.94|2180.64|2177.05|2176.75|4522
1710154800000|2024-03-11 11:00:00|2177.87|2177.57|2179.17|2178.87|2179.73|2179.43|2176.64|2176.34|4052
1710158400000|2024-03-11 12:00:00|2179.16|2178.86|2177.42|2177.12|2180.87|2180.57|2176.65|2176.35|7944
1710162000000|2024-03-11 13:00:00|2177.37|2177.07|2181.97|2181.67|2185.33|2185.03|2175.03|2174.68|10570
1710165600000|2024-03-11 14:00:00|2181.96|2181.66|2182.2|2181.9|2183.48|2183.18|2175.88|2175.58|9664
1710169200000|2024-03-11 15:00:00|2182.14|2181.84|2184.54|2184.24|2185.92|2185.62|2180.26|2179.93|8340
1710172800000|2024-03-11 16:00:00|2184.53|2184.23|2181.04|2180.74|2184.91|2184.61|2178.75|2178.45|6387
1710176400000|2024-03-11 17:00:00|2181.05|2180.75|2179.84|2179.54|2184.35|2184.05|2178.45|2178.15|6535
1710180000000|2024-03-11 18:00:00|2179.85|2179.55|2181.06|2180.76|2181.17|2180.87|2177.39|2177.09|4753
1710183600000|2024-03-11 19:00:00|2181.07|2180.77|2181.59|2181.29|2184.39|2184.09|2180.87|2180.57|5101
1710187200000|2024-03-11 20:00:00|2181.42|2181.12|2183.13|2182.63|2183.16|2182.84|2181.28|2180.98|1569
1710190800000|2024-03-11 21:00:00|2183.15|2182.65|2183.15|2182.65|2183.15|2182.65|2183.15|2182.65|1
1710194400000|2024-03-11 22:00:00|2182.55|2182.05|2181.61|2181.11|2185.09|2184.7|2181|2180.6|2775
1710198000000|2024-03-11 23:00:00|2181.54|2181.04|2183.96|2183.46|2184.08|2183.75|2181.4|2180.97|3453
1710201600000|2024-03-12 00:00:00|2183.97|2183.47|2180.61|2180.31|2184.84|2184.44|2180.49|2180.11|4077
1710205200000|2024-03-12 01:00:00|2180.62|2180.32|2183|2182.7|2183.41|2183.01|2180.21|2179.85|4838
1710208800000|2024-03-12 02:00:00|2183.1|2182.6|2179.33|2179.03|2183.2|2182.81|2178.89|2178.58|5489
1710212400000|2024-03-12 03:00:00|2179.3|2179|2177.77|2177.27|2179.38|2179.01|2177.04|2176.74|3841
1710216000000|2024-03-12 04:00:00|2177.76|2177.26|2178.44|2178.14|2179.57|2179.16|2177.44|2177.02|2369
1710219600000|2024-03-12 05:00:00|2178.45|2178.15|2176.39|2176.09|2179.45|2179.1|2174.45|2174.07|4495
1710223200000|2024-03-12 06:00:00|2176.4|2176.1|2175.7|2175.2|2177.46|2177.11|2173.85|2173.4|6323
1710226800000|2024-03-12 07:00:00|2175.76|2175.26|2177.22|2176.92|2177.74|2177.35|2175|2174.56|5121
1710230400000|2024-03-12 08:00:00|2177.21|2176.91|2178.04|2177.74|2178.74|2178.44|2176.19|2175.87|5195
1710234000000|2024-03-12 09:00:00|2178.14|2177.64|2177.21|2176.91|2179.35|2178.99|2176.56|2176.18|4880
1710237600000|2024-03-12 10:00:00|2177.2|2176.9|2176.7|2176.4|2177.93|2177.53|2175.56|2175.26|4407
1710241200000|2024-03-12 11:00:00|2176.8|2176.3|2172.16|2171.86|2176.9|2176.5|2170.81|2170.51|6418
1710244800000|2024-03-12 12:00:00|2172.15|2171.85|2170.04|2169.74|2182.23|2181.93|2161.58|2157.01|17037
1710248400000|2024-03-12 13:00:00|2169.99|2169.69|2160.6|2160.3|2172.38|2169.84|2156.42|2156.12|20755
1710252000000|2024-03-12 14:00:00|2160.69|2160.39|2162.21|2161.91|2166.75|2166.35|2152.86|2152.56|15691
1710255600000|2024-03-12 15:00:00|2162.24|2161.94|2163.23|2162.93|2165.16|2164.86|2157.83|2157.53|10612
1710259200000|2024-03-12 16:00:00|2163.22|2162.92|2166.01|2165.71|2166.73|2166.43|2161.72|2161.35|6863
1710262800000|2024-03-12 17:00:00|2165.99|2165.69|2155.23|2154.93|2165.99|2165.69|2155|2154.62|9418
1710266400000|2024-03-12 18:00:00|2155.24|2154.94|2153.76|2153.46|2156.79|2156.49|2153.14|2152.76|7989
1710270000000|2024-03-12 19:00:00|2153.77|2153.47|2157.59|2157.29|2157.59|2157.29|2150.82|2150.52|6037
1710273600000|2024-03-12 20:00:00|2157.57|2157.27|2158.65|2158.15|2159.32|2158.95|2156.4|2156|2804
1710280800000|2024-03-12 22:00:00|2159.18|2158.68|2159.15|2158.65|2161.77|2161.42|2156.47|2155.97|4392
1710284400000|2024-03-12 23:00:00|2159.14|2158.64|2157.28|2156.78|2159.56|2159.06|2156.02|2155.52|3023
1710288000000|2024-03-13 00:00:00|2157.19|2156.89|2159.57|2159.07|2160.8|2160.41|2156.8|2156.45|4478
1710291600000|2024-03-13 01:00:00|2159.58|2159.08|2158.89|2158.39|2159.9|2159.51|2157.52|2157.13|6390
1710295200000|2024-03-13 02:00:00|2158.81|2158.51|2160.74|2160.24|2161.89|2161.5|2157.61|2157.31|5046
1710298800000|2024-03-13 03:00:00|2160.64|2160.34|2159.45|2158.95|2160.97|2160.63|2157.65|2157.29|3715
1710302400000|2024-03-13 04:00:00|2159.44|2158.94|2159.56|2159.26|2160.01|2159.63|2157.46|2157.16|3500
1710306000000|2024-03-13 05:00:00|2159.55|2159.25|2160.28|2159.98|2160.9|2160.5|2158.94|2158.54|4686
1710309600000|2024-03-13 06:00:00|2160.27|2159.97|2159.68|2159.38|2161.82|2161.42|2158.63|2158.25|5484
1710313200000|2024-03-13 07:00:00|2159.67|2159.37|2159.95|2159.65|2161.09|2160.7|2158.77|2158.39|6043
1710316800000|2024-03-13 08:00:00|2159.75|2159.45|2158.45|2158.15|2161.45|2161.06|2158.13|2157.82|7235
1710320400000|2024-03-13 09:00:00|2158.41|2158.11|2158.75|2158.45|2160.51|2160.16|2157.71|2157.35|6809
1710324000000|2024-03-13 10:00:00|2158.72|2158.42|2163.61|2163.31|2163.99|2163.6|2158.29|2157.93|5690
1710327600000|2024-03-13 11:00:00|2163.7|2163.2|2164.17|2163.87|2164.42|2164.08|2161.76|2161.39|5755
1710331200000|2024-03-13 12:00:00|2164.18|2163.88|2163.76|2163.46|2166.6|2166.2|2162.41|2162.05|9594
1710334800000|2024-03-13 13:00:00|2163.74|2163.44|2166.27|2165.97|2171.82|2171.52|2161.69|2161.39|13714
1710338400000|2024-03-13 14:00:00|2166.28|2165.98|2169.12|2168.82|2170.06|2169.76|2163.74|2163.44|10753
1710342000000|2024-03-13 15:00:00|2169.1|2168.8|2172.01|2171.71|2174.74|2174.44|2168.4|2168.03|11159
1710345600000|2024-03-13 16:00:00|2171.97|2171.67|2173.85|2173.55|2174.95|2174.62|2169.8|2169.5|10243
1710349200000|2024-03-13 17:00:00|2173.84|2173.54|2174.73|2174.43|2180.07|2179.77|2173.43|2173.11|9985
1710352800000|2024-03-13 18:00:00|2174.74|2174.44|2175.02|2174.72|2176.84|2176.46|2174.48|2174.08|5755
1710356400000|2024-03-13 19:00:00|2175.04|2174.74|2172.8|2172.5|2175.87|2175.47|2171.95|2171.65|5645
1710360000000|2024-03-13 20:00:00|2172.78|2172.48|2174.56|2174.06|2175.51|2175.11|2172.54|2172.16|4069
1710367200000|2024-03-13 22:00:00|2175.37|2174.87|2174.9|2174.6|2175.84|2175.44|2174.06|2173.56|1767
1710370800000|2024-03-13 23:00:00|2174.94|2174.64|2175.67|2175.37|2176.57|2176.1|2174.88|2174.45|2380
1710374400000|2024-03-14 00:00:00|2175.7|2175.4|2176.52|2176.22|2176.93|2176.55|2174.21|2173.82|3848
1710378000000|2024-03-14 01:00:00|2176.55|2176.25|2174.98|2174.68|2177.34|2176.95|2173.43|2173.1|6959
1710381600000|2024-03-14 02:00:00|2174.96|2174.66|2173.05|2172.55|2175.74|2175.38|2172.76|2172.42|5408
1710385200000|2024-03-14 03:00:00|2173.06|2172.56|2172.56|2172.06|2174.38|2174.01|2171.35|2170.99|4766
1710388800000|2024-03-14 04:00:00|2172.58|2172.08|2171.97|2171.67|2172.81|2172.41|2171.23|2170.86|2582
1710392400000|2024-03-14 05:00:00|2171.99|2171.69|2169.05|2168.75|2172.23|2171.89|2168.85|2168.52|4686
1710396000000|2024-03-14 06:00:00|2169.07|2168.77|2169.09|2168.59|2170.49|2170.12|2167.65|2167.28|6723
1710399600000|2024-03-14 07:00:00|2168.95|2168.65|2168.86|2168.56|2169.32|2168.99|2167.69|2167.34|5080
1710403200000|2024-03-14 08:00:00|2168.87|2168.57|2169.87|2169.37|2170.28|2169.98|2168.37|2168.04|6297
1710406800000|2024-03-14 09:00:00|2169.79|2169.49|2170.24|2169.94|2172.3|2171.94|2168.15|2167.83|6116
1710410400000|2024-03-14 10:00:00|2170.34|2169.84|2170.79|2170.49|2171.16|2170.78|2168.2|2167.9|4953
1710414000000|2024-03-14 11:00:00|2170.78|2170.48|2168.72|2168.42|2171.08|2170.72|2167.38|2167.03|5215
1710417600000|2024-03-14 12:00:00|2168.73|2168.43|2162.99|2162.69|2170.63|2170.33|2160.67|2160.37|14127
1710421200000|2024-03-14 13:00:00|2162.96|2162.66|2162.75|2162.45|2167.55|2167.21|2158.81|2158.51|16509
1710424800000|2024-03-14 14:00:00|2162.65|2162.35|2162.21|2161.91|2164.1|2163.78|2157.89|2157.56|12677
1710428400000|2024-03-14 15:00:00|2162.2|2161.9|2157.44|2157.14|2162.51|2162.16|2152.95|2152.65|12332
1710432000000|2024-03-14 16:00:00|2157.35|2157.05|2158.91|2158.61|2160.53|2160.2|2156.91|2156.52|8703
1710435600000|2024-03-14 17:00:00|2158.9|2158.6|2160.45|2160.15|2165.33|2164.95|2158.29|2157.99|7969
1710439200000|2024-03-14 18:00:00|2160.47|2160.17|2161.63|2161.33|2162.64|2162.32|2160.45|2160.05|6363
1710442800000|2024-03-14 19:00:00|2161.67|2161.37|2163.7|2163.4|2163.74|2163.42|2160.89|2160.59|4653
1710446400000|2024-03-14 20:00:00|2163.79|2163.49|2162.38|2161.88|2164.12|2163.82|2161.91|2161.53|2178
1710453600000|2024-03-14 22:00:00|2162.6|2162.1|2161.81|2161.31|2162.74|2162.3|2161.69|2161.3|1213
1710457200000|2024-03-14 23:00:00|2161.8|2161.3|2161.8|2161.5|2162.41|2162.05|2161.11|2160.7|2472
1710460800000|2024-03-15 00:00:00|2161.82|2161.52|2162.95|2162.65|2163.43|2163.04|2160.8|2160.46|4121
1710464400000|2024-03-15 01:00:00|2162.94|2162.64|2162.89|2162.59|2166.21|2165.86|2162.59|2162.24|6216
1710468000000|2024-03-15 02:00:00|2162.85|2162.55|2162.6|2162.3|2163.27|2162.9|2161.87|2161.47|4808
1710471600000|2024-03-15 03:00:00|2162.65|2162.15|2164.82|2164.52|2165.15|2164.76|2161.96|2161.61|3935
1710475200000|2024-03-15 04:00:00|2164.8|2164.5|2164.67|2164.37|2165.77|2165.37|2164.1|2163.69|2864
1710478800000|2024-03-15 05:00:00|2164.75|2164.45|2169.35|2169.05|2169.51|2169.17|2163.74|2163.34|5875
1710482400000|2024-03-15 06:00:00|2169.36|2169.06|2169.19|2168.89|2170.28|2169.98|2167.31|2167.01|6689
1710486000000|2024-03-15 07:00:00|2169.12|2168.82|2167.33|2166.83|2170.32|2169.9|2166.94|2166.55|5468
1710489600000|2024-03-15 08:00:00|2167.34|2166.84|2169.25|2168.95|2169.71|2169.31|2165.54|2165.2|7055
1710493200000|2024-03-15 09:00:00|2169.24|2168.94|2172.09|2171.79|2172.98|2172.64|2167.71|2167.33|5551
1710496800000|2024-03-15 10:00:00|2172.19|2171.69|2169.46|2169.16|2172.95|2172.56|2168.84|2168.5|5518
1710500400000|2024-03-15 11:00:00|2169.5|2169.2|2167.28|2166.78|2169.63|2169.29|2166.4|2166.05|5335
1710504000000|2024-03-15 12:00:00|2167.21|2166.91|2162.02|2161.72|2167.61|2167.29|2157.79|2157.49|11865
1710507600000|2024-03-15 13:00:00|2162.04|2161.74|2160.55|2160.05|2163.6|2163.3|2156.76|2156.46|12814
1710511200000|2024-03-15 14:00:00|2160.58|2160.08|2164.49|2164.19|2166.97|2166.67|2159.4|2159.1|12890
1710514800000|2024-03-15 15:00:00|2164.48|2164.18|2160.23|2159.93|2164.58|2164.19|2158.31|2157.99|9744
1710518400000|2024-03-15 16:00:00|2160.22|2159.92|2158.99|2158.69|2163.76|2163.39|2158.11|2157.78|7878
1710522000000|2024-03-15 17:00:00|2159.2|2158.9|2157|2156.7|2160.85|2160.5|2155.39|2155|6084
1710525600000|2024-03-15 18:00:00|2157.01|2156.71|2159.51|2159.21|2160.55|2160.2|2156.73|2156.33|4291
1710529200000|2024-03-15 19:00:00|2159.53|2159.23|2157.1|2156.8|2159.75|2159.4|2156.6|2156.24|4188
1710532800000|2024-03-15 20:00:00|2157.32|2157.02|2156.16|2155.66|2158.63|2158.15|2155.79|2155.29|3106
1710712800000|2024-03-17 22:00:00|2153.13|2152.63|2155.29|2154.79|2156.39|2156.01|2152.43|2152.1|2610
1710716400000|2024-03-17 23:00:00|2155.28|2154.78|2156.79|2156.49|2157.2|2156.81|2154.14|2153.74|2450
1710720000000|2024-03-18 00:00:00|2156.88|2156.38|2156.83|2156.53|2157.78|2157.48|2155.22|2154.82|3439
1710723600000|2024-03-18 01:00:00|2156.82|2156.52|2152.53|2152.23|2156.83|2156.53|2150.44|2150.14|5838
1710727200000|2024-03-18 02:00:00|2152.51|2152.21|2148.16|2147.86|2153.84|2153.45|2146.78|2146.48|4846
1710730800000|2024-03-18 03:00:00|2148.2|2147.7|2147.11|2146.61|2148.41|2148.01|2146.32|2145.95|3489
1710734400000|2024-03-18 04:00:00|2147.1|2146.6|2147.57|2147.27|2148.59|2148.22|2146.34|2146.04|2297
1710738000000|2024-03-18 05:00:00|2147.56|2147.26|2147.27|2146.97|2148.55|2148.25|2146.32|2145.98|3084
1710741600000|2024-03-18 06:00:00|2147.29|2146.99|2148.34|2148.04|2149.36|2149.06|2146.94|2146.64|3130
1710745200000|2024-03-18 07:00:00|2148.31|2148.01|2152.36|2152.06|2152.43|2152.13|2147.52|2147.18|4513
1710748800000|2024-03-18 08:00:00|2152.32|2152.02|2153.72|2153.42|2154.69|2154.39|2150.36|2150.06|5811
1710752400000|2024-03-18 09:00:00|2153.74|2153.44|2155.05|2154.75|2156.15|2155.85|2153.56|2153.22|4922
1710756000000|2024-03-18 10:00:00|2155.06|2154.76|2158.41|2158.11|2158.74|2158.41|2154.85|2154.55|4370
1710759600000|2024-03-18 11:00:00|2158.39|2158.09|2161.29|2160.99|2161.49|2161.19|2158.39|2158.09|5144
1710763200000|2024-03-18 12:00:00|2161.3|2161|2159.3|2159|2163.82|2163.52|2158.49|2158.19|8018
1710766800000|2024-03-18 13:00:00|2159.29|2158.99|2156.93|2156.63|2161.29|2160.99|2155.78|2155.48|10024
1710770400000|2024-03-18 14:00:00|2156.92|2156.62|2158.76|2158.46|2161.02|2160.69|2156.9|2156.5|8417
1710774000000|2024-03-18 15:00:00|2158.65|2158.35|2158.59|2158.29|2161.55|2161.23|2157.21|2156.87|6849
1710777600000|2024-03-18 16:00:00|2158.6|2158.3|2160.14|2159.84|2160.95|2160.64|2154.78|2154.48|5781
1710781200000|2024-03-18 17:00:00|2160.12|2159.82|2160.2|2159.9|2161.37|2161.07|2158.27|2157.97|4766
1710784800000|2024-03-18 18:00:00|2160.19|2159.89|2159.65|2159.35|2160.91|2160.61|2159.37|2159.01|3377
1710788400000|2024-03-18 19:00:00|2159.7|2159.4|2160.41|2160.11|2161.28|2160.92|2159.56|2159.26|2770
1710792000000|2024-03-18 20:00:00|2160.4|2160.1|2160.6|2160.1|2160.72|2160.32|2159.58|2159.18|2319
1710799200000|2024-03-18 22:00:00|2160.94|2160.44|2161.42|2161.12|2162.88|2162.44|2160.29|2159.79|2468
1710802800000|2024-03-18 23:00:00|2161.49|2160.99|2162.34|2162.04|2162.57|2162.18|2160.65|2160.2|2102
1710806400000|2024-03-19 00:00:00|2162.37|2162.07|2160.82|2160.52|2163.14|2162.78|2160.76|2160.43|4073
1710810000000|2024-03-19 01:00:00|2160.84|2160.54|2160.82|2160.32|2162.56|2162.18|2158.77|2158.47|5621
1710813600000|2024-03-19 02:00:00|2160.81|2160.31|2161.09|2160.59|2163.1|2162.74|2160.16|2159.83|5096
1710817200000|2024-03-19 03:00:00|2161.17|2160.67|2161.84|2161.34|2162.7|2162.2|2160.06|2159.69|5697
1710820800000|2024-03-19 04:00:00|2161.83|2161.33|2160.52|2160.02|2162.43|2162.05|2159.81|2159.44|4394
1710824400000|2024-03-19 05:00:00|2160.48|2160.18|2157.84|2157.54|2160.73|2160.35|2157.3|2156.89|5587
1710828000000|2024-03-19 06:00:00|2157.83|2157.53|2157.06|2156.56|2157.98|2157.68|2154.24|2153.94|7339
1710831600000|2024-03-19 07:00:00|2156.98|2156.68|2155.98|2155.68|2157.58|2157.18|2154.35|2153.95|6309
1710835200000|2024-03-19 08:00:00|2156.03|2155.73|2153.42|2152.92|2156.19|2155.87|2147.33|2146.95|10630
1710838800000|2024-03-19 09:00:00|2153.43|2152.93|2153.42|2153.12|2154.79|2154.49|2151.83|2151.44|7240
1710842400000|2024-03-19 10:00:00|2153.44|2153.14|2154.32|2154.02|2156.55|2156.25|2152.68|2152.3|6744
1710846000000|2024-03-19 11:00:00|2154.29|2153.99|2155.83|2155.53|2157.02|2156.64|2153.96|2153.61|6136
1710849600000|2024-03-19 12:00:00|2155.82|2155.52|2157.19|2156.89|2158.95|2158.6|2151|2150.67|9882
1710853200000|2024-03-19 13:00:00|2157.16|2156.86|2151.4|2151.1|2158.92|2158.62|2150.65|2150.35|10654
1710856800000|2024-03-19 14:00:00|2151.52|2151.22|2155.14|2154.84|2155.65|2155.35|2148.6|2148.3|9759
1710860400000|2024-03-19 15:00:00|2155.13|2154.83|2154.51|2154.21|2155.86|2155.56|2150.92|2150.51|7417
1710864000000|2024-03-19 16:00:00|2154.55|2154.25|2154.71|2154.41|2156.3|2155.92|2153.29|2152.99|5585
1710867600000|2024-03-19 17:00:00|2154.75|2154.45|2157.22|2156.72|2157.61|2157.29|2154.52|2154.17|5979
1710871200000|2024-03-19 18:00:00|2157.21|2156.71|2156.99|2156.69|2158|2157.7|2155.7|2155.37|3692
1710874800000|2024-03-19 19:00:00|2157.03|2156.73|2158|2157.7|2158.24|2157.86|2156.46|2156.16|3365
1710878400000|2024-03-19 20:00:00|2158.07|2157.77|2157.87|2157.37|2158.77|2158.42|2157.43|2156.97|2368
1710885600000|2024-03-19 22:00:00|2158.25|2157.75|2159.04|2158.54|2159.96|2159.57|2157.93|2157.43|1258
1710889200000|2024-03-19 23:00:00|2159.05|2158.55|2157.28|2156.98|2159.12|2158.62|2157.19|2156.79|1992
1710892800000|2024-03-20 00:00:00|2157.37|2156.87|2157.37|2157.07|2157.76|2157.38|2155.42|2155.03|3295
1710896400000|2024-03-20 01:00:00|2157.41|2157.11|2159.02|2158.52|2160.3|2159.95|2156.79|2156.48|4806
1710900000000|2024-03-20 02:00:00|2158.92|2158.62|2159.15|2158.85|2160.04|2159.59|2157.39|2157.04|3522
1710903600000|2024-03-20 03:00:00|2159.17|2158.87|2160.05|2159.75|2160.08|2159.78|2158.59|2158.24|2751
1710907200000|2024-03-20 04:00:00|2160.15|2159.65|2157.08|2156.78|2160.47|2160.13|2157.05|2156.65|3024
1710910800000|2024-03-20 05:00:00|2157.05|2156.75|2157.62|2157.32|2158.57|2158.23|2156.79|2156.4|4052
1710914400000|2024-03-20 06:00:00|2157.7|2157.2|2157.22|2156.92|2158.51|2158.12|2156.63|2156.3|4015
1710918000000|2024-03-20 07:00:00|2157.25|2156.95|2158.55|2158.05|2159.75|2159.42|2157.08|2156.75|4429
1710921600000|2024-03-20 08:00:00|2158.33|2158.03|2156.38|2156.08|2158.59|2158.29|2154.72|2154.34|5448
1710925200000|2024-03-20 09:00:00|2156.37|2156.07|2154.9|2154.6|2156.44|2156.1|2153.32|2153.02|4866
1710928800000|2024-03-20 10:00:00|2154.92|2154.62|2154.55|2154.25|2155.09|2154.72|2152.55|2152.24|4848
1710932400000|2024-03-20 11:00:00|2154.54|2154.24|2154.17|2153.87|2155.31|2154.98|2152.5|2152.2|4401
1710936000000|2024-03-20 12:00:00|2154.21|2153.91|2153.4|2153.1|2155.59|2155.17|2149.8|2149.41|7411
1710939600000|2024-03-20 13:00:00|2153.44|2153.14|2158.16|2157.86|2158.86|2158.56|2150.69|2150.32|10079
1710943200000|2024-03-20 14:00:00|2158.07|2157.77|2157.28|2156.98|2165.19|2164.79|2155.81|2155.51|12315
1710946800000|2024-03-20 15:00:00|2157.29|2156.99|2156.06|2155.76|2158.93|2158.56|2154.85|2154.5|7353
1710950400000|2024-03-20 16:00:00|2156.09|2155.79|2158.01|2157.51|2158.98|2158.63|2155.79|2155.44|5531
1710954000000|2024-03-20 17:00:00|2157.91|2157.61|2160.17|2155.17|2161.63|2159.55|2156.82|2153.98|5887
1710957600000|2024-03-20 18:00:00|2159.78|2155.73|2182.1|2181.8|2183.98|2183.68|2159.25|2155.6|22865
1710961200000|2024-03-20 19:00:00|2182.26|2181.96|2182.97|2182.67|2189.13|2188.73|2178.64|2178.34|16047
1710964800000|2024-03-20 20:00:00|2183.02|2182.72|2186.58|2186.08|2187.58|2187.14|2183.02|2182.72|6444
1710972000000|2024-03-20 22:00:00|2187.79|2187.49|2201.19|2200.69|2223.55|2222.85|2187.14|2185.71|10194
1710975600000|2024-03-20 23:00:00|2201.2|2200.7|2204.19|2203.89|2206.56|2206.26|2196.7|2196.2|8184
1710979200000|2024-03-21 00:00:00|2204.33|2203.83|2199.3|2198.8|2204.33|2203.93|2192.63|2192.33|10942
1710982800000|2024-03-21 01:00:00|2199.33|2198.83|2205.11|2204.61|2212.77|2212.47|2198.24|2197.84|14320
1710986400000|2024-03-21 02:00:00|2205.09|2204.59|2203.69|2203.39|2206.63|2206.27|2202.83|2202.47|7973
1710990000000|2024-03-21 03:00:00|2203.67|2203.37|2202.96|2202.66|2205.31|2204.94|2201.93|2201.6|5846
1710993600000|2024-03-21 04:00:00|2203.06|2202.56|2203.63|2203.13|2204.44|2204.04|2202.01|2201.66|4680
1710997200000|2024-03-21 05:00:00|2203.53|2203.23|2205.13|2204.83|2205.4|2205.1|2202.06|2201.69|6050
1711000800000|2024-03-21 06:00:00|2205.05|2204.75|2207.38|2207.08|2209.83|2209.51|2204.51|2204.14|8601
1711004400000|2024-03-21 07:00:00|2207.34|2207.04|2206.89|2206.39|2210.5|2210.1|2206.62|2206.28|9424
1711008000000|2024-03-21 08:00:00|2206.78|2206.48|2201.82|2201.32|2206.93|2206.63|2197.07|2196.71|12815
1711011600000|2024-03-21 09:00:00|2201.75|2201.45|2205.63|2205.33|2206.37|2205.95|2200.13|2199.73|10516
1711015200000|2024-03-21 10:00:00|2205.62|2205.32|2207.92|2207.62|2212.06|2211.76|2205.43|2205.06|9587
1711018800000|2024-03-21 11:00:00|2207.9|2207.6|2207.87|2207.37|2209.12|2208.75|2205.59|2205.26|8396
1711022400000|2024-03-21 12:00:00|2207.78|2207.48|2207.99|2207.49|2209.11|2208.77|2203.42|2203.06|12306
1711026000000|2024-03-21 13:00:00|2208.01|2207.51|2192.21|2191.71|2208.4|2208.05|2191.93|2191.53|15592
1711029600000|2024-03-21 14:00:00|2192.25|2191.75|2176.86|2176.56|2192.32|2191.82|2175.85|2175.53|18134
1711033200000|2024-03-21 15:00:00|2176.78|2176.48|2174.88|2174.58|2177.1|2176.78|2166.66|2166.28|15259
1711036800000|2024-03-21 16:00:00|2174.9|2174.6|2180.14|2179.84|2180.63|2180.23|2173.22|2172.92|9905
1711040400000|2024-03-21 17:00:00|2180.16|2179.86|2181.09|2180.79|2184.1|2183.72|2178.74|2178.4|9058
1711044000000|2024-03-21 18:00:00|2181.06|2180.76|2183.09|2182.79|2184.3|2183.94|2180.7|2180.4|6545
1711047600000|2024-03-21 19:00:00|2183.2|2182.7|2181.7|2181.4|2183.92|2183.6|2180.55|2180.23|5369
1711051200000|2024-03-21 20:00:00|2181.72|2181.42|2181.57|2181.07|2182.71|2182.37|2180.74|2180.44|2707
1711058400000|2024-03-21 22:00:00|2181.6|2181.1|2181.55|2181.05|2183.02|2182.52|2181.19|2180.84|1980
1711062000000|2024-03-21 23:00:00|2181.47|2181.17|2182.17|2181.67|2182.19|2181.84|2181.08|2180.65|2128
1711065600000|2024-03-22 00:00:00|2182.23|2181.73|2185.21|2184.91|2186.41|2186.02|2181.31|2180.81|5381
1711069200000|2024-03-22 01:00:00|2185.2|2184.9|2173.64|2173.34|2186.26|2185.86|2172.85|2172.38|10387
1711072800000|2024-03-22 02:00:00|2173.69|2173.39|2172.89|2172.39|2177.45|2177.03|2172.01|2171.71|9837
1711076400000|2024-03-22 03:00:00|2172.9|2172.4|2174.01|2173.51|2176.53|2176.13|2172.51|2172.05|6990
1711080000000|2024-03-22 04:00:00|2174.02|2173.52|2173.96|2173.46|2175.73|2175.33|2173.43|2173.03|5100
1711083600000|2024-03-22 05:00:00|2173.92|2173.42|2174.58|2174.08|2176.12|2175.69|2173.2|2172.8|6819
1711087200000|2024-03-22 06:00:00|2174.57|2174.07|2170.29|2169.99|2176.64|2176.14|2170.08|2169.72|7984
1711090800000|2024-03-22 07:00:00|2170.33|2170.03|2168.63|2168.33|2170.74|2170.35|2162.79|2162.43|10537
1711094400000|2024-03-22 08:00:00|2168.66|2168.36|2168.24|2167.74|2169.55|2169.18|2165.17|2164.83|9424
1711098000000|2024-03-22 09:00:00|2168.22|2167.72|2166.81|2166.51|2170.3|2170|2165.88|2165.48|8666
1711101600000|2024-03-22 10:00:00|2166.9|2166.6|2167.51|2167.01|2168.93|2168.55|2166.09|2165.71|7412
1711105200000|2024-03-22 11:00:00|2167.53|2167.03|2166.39|2165.89|2168.47|2168.08|2165.41|2164.99|6995
1711108800000|2024-03-22 12:00:00|2166.4|2165.9|2174.79|2174.49|2176.5|2176.15|2166.07|2165.63|12047
1711112400000|2024-03-22 13:00:00|2174.78|2174.48|2178.4|2177.9|2180.37|2180.07|2172.75|2172.36|13599
1711116000000|2024-03-22 14:00:00|2178.41|2177.91|2174.16|2173.86|2180.12|2179.78|2171.38|2171.05|13736
1711119600000|2024-03-22 15:00:00|2174.17|2173.87|2166.37|2166.07|2174.17|2173.87|2165.67|2165.25|12076
1711123200000|2024-03-22 16:00:00|2166.25|2165.95|2162.88|2162.58|2167.82|2167.41|2161.87|2161.57|10029
1711126800000|2024-03-22 17:00:00|2162.89|2162.59|2159.46|2159.16|2165.25|2164.87|2157.34|2156.97|10688
1711130400000|2024-03-22 18:00:00|2159.36|2159.06|2163.28|2162.98|2165.04|2164.71|2159.02|2158.59|8337
1711134000000|2024-03-22 19:00:00|2163.33|2163.03|2164.28|2163.78|2165.5|2165.12|2162.05|2161.66|6293
1711137600000|2024-03-22 20:00:00|2164.18|2163.88|2165.42|2164.92|2167.59|2167.09|2163.81|2163.37|5390
1711317600000|2024-03-24 22:00:00|2166.64|2166.14|2166.82|2166.32|2168.14|2167.77|2165.44|2164.94|3932
1711321200000|2024-03-24 23:00:00|2166.83|2166.33|2168.69|2168.19|2169.29|2168.87|2166.23|2165.73|5009
1711324800000|2024-03-25 00:00:00|2168.71|2168.21|2165.87|2165.37|2169.77|2169.37|2164.36|2163.86|6199
1711328400000|2024-03-25 01:00:00|2165.86|2165.36|2175.48|2174.98|2177.29|2176.91|2164.26|2163.76|12514
1711332000000|2024-03-25 02:00:00|2175.5|2175|2175.43|2174.93|2178.55|2178.25|2173.99|2173.59|8036
1711335600000|2024-03-25 03:00:00|2175.41|2174.91|2170.91|2170.41|2175.64|2175.14|2170.29|2169.88|6483
1711339200000|2024-03-25 04:00:00|2170.9|2170.4|2169.73|2169.23|2171.9|2171.6|2169.46|2168.96|4443
1711342800000|2024-03-25 05:00:00|2169.83|2169.33|2170.14|2169.64|2171.4|2170.95|2168.14|2167.64|6145
1711346400000|2024-03-25 06:00:00|2170.19|2169.69|2165.7|2165.4|2171.01|2170.51|2164.59|2164.09|6303
1711350000000|2024-03-25 07:00:00|2165.67|2165.37|2166.17|2165.87|2169.1|2168.66|2163.74|2163.44|7279
1711353600000|2024-03-25 08:00:00|2166.19|2165.89|2166.03|2165.53|2169.31|2168.94|2164.06|2163.61|8198
1711357200000|2024-03-25 09:00:00|2166.04|2165.54|2168.74|2168.24|2169.16|2168.67|2164.63|2164.13|6451
1711360800000|2024-03-25 10:00:00|2168.63|2168.33|2168.73|2168.23|2171.43|2170.97|2167.84|2167.42|6398
1711364400000|2024-03-25 11:00:00|2168.6|2168.3|2170.72|2170.42|2172.19|2171.81|2168.13|2167.73|6048
1711368000000|2024-03-25 12:00:00|2170.69|2170.39|2174.74|2174.44|2177.34|2176.91|2170.56|2170.14|9517
1711371600000|2024-03-25 13:00:00|2174.84|2174.34|2177.52|2177.02|2181.54|2181.24|2173.23|2172.82|11046
1711375200000|2024-03-25 14:00:00|2177.55|2177.05|2178.07|2177.77|2180.73|2180.41|2175.6|2175.16|10305
1711378800000|2024-03-25 15:00:00|2178.09|2177.79|2175.66|2175.36|2178.18|2177.79|2175.11|2174.73|7932
1711382400000|2024-03-25 16:00:00|2175.57|2175.27|2176.07|2175.57|2178.18|2177.68|2175.23|2174.84|6542
1711386000000|2024-03-25 17:00:00|2175.96|2175.66|2175.04|2174.54|2176.92|2176.54|2174.43|2174.04|6438
1711389600000|2024-03-25 18:00:00|2175.05|2174.55|2173.55|2173.05|2175.05|2174.61|2173.23|2172.84|4322
1711393200000|2024-03-25 19:00:00|2173.44|2173.14|2171.16|2170.86|2174.03|2173.64|2170.89|2170.52|4477
1711396800000|2024-03-25 20:00:00|2171.26|2170.96|2172.25|2171.75|2172.62|2172.21|2170.91|2170.53|2805
1711404000000|2024-03-25 22:00:00|2172.08|2171.58|2172.28|2171.78|2174.79|2173.47|2171.6|2171.02|1939
1711407600000|2024-03-25 23:00:00|2172.21|2171.91|2173.25|2172.75|2173.59|2173.26|2171.5|2171.1|2628
1711411200000|2024-03-26 00:00:00|2173.17|2172.87|2174.19|2173.69|2174.7|2174.33|2172.58|2172.19|3386
1711414800000|2024-03-26 01:00:00|2174.21|2173.71|2169.65|2169.35|2174.54|2174.24|2167.83|2167.53|7700
1711418400000|2024-03-26 02:00:00|2169.66|2169.36|2171.11|2170.61|2171.89|2171.52|2169.52|2169.19|4371
1711422000000|2024-03-26 03:00:00|2171.09|2170.59|2170.58|2170.28|2172.65|2172.35|2169.84|2169.49|3850
1711425600000|2024-03-26 04:00:00|2170.57|2170.27|2172.52|2172.22|2172.96|2172.66|2170.32|2169.95|2275
1711429200000|2024-03-26 05:00:00|2172.53|2172.23|2173.16|2172.86|2173.61|2173.29|2171.59|2171.2|3574
1711432800000|2024-03-26 06:00:00|2173.11|2172.81|2171.81|2171.31|2174.33|2174.03|2170.73|2170.39|5096
1711436400000|2024-03-26 07:00:00|2171.8|2171.3|2173.19|2172.89|2174.39|2174.09|2169.84|2169.54|3941
1711440000000|2024-03-26 08:00:00|2173.17|2172.87|2178.54|2178.24|2179.48|2179.17|2171.76|2171.46|6348
1711443600000|2024-03-26 09:00:00|2178.57|2178.27|2191.19|2190.89|2195.61|2195.31|2178.54|2178.24|8806
1711447200000|2024-03-26 10:00:00|2191.18|2190.88|2197.96|2197.66|2200.41|2200.06|2191.01|2190.71|8173
1711450800000|2024-03-26 11:00:00|2197.95|2197.65|2196.69|2196.39|2199.25|2198.95|2195.21|2194.91|7101
1711454400000|2024-03-26 12:00:00|2196.7|2196.4|2188.14|2187.84|2197.51|2197.21|2186.85|2186.45|9121
1711458000000|2024-03-26 13:00:00|2188.18|2187.88|2183.35|2182.85|2193.15|2192.81|2178.7|2178.32|11572
1711461600000|2024-03-26 14:00:00|2183.72|2183.22|2179.6|2179.3|2186.65|2186.35|2179.35|2179.03|10633
1711465200000|2024-03-26 15:00:00|2179.57|2179.27|2174.53|2174.23|2181.86|2181.45|2171.9|2171.55|9717
1711468800000|2024-03-26 16:00:00|2174.58|2174.28|2177.04|2176.74|2178.68|2178.38|2174.53|2174.2|6170
1711472400000|2024-03-26 17:00:00|2177.03|2176.73|2176.97|2176.67|2179.45|2179.15|2176.19|2175.89|5512
1711476000000|2024-03-26 18:00:00|2176.99|2176.69|2177.87|2177.57|2178.86|2178.49|2176.15|2175.85|3662
1711479600000|2024-03-26 19:00:00|2177.88|2177.58|2178.13|2177.83|2178.44|2178.14|2176.74|2176.37|3616
1711483200000|2024-03-26 20:00:00|2178.19|2177.89|2179.33|2178.83|2179.39|2178.89|2174.88|2174.53|2155
1711490400000|2024-03-26 22:00:00|2178.4|2177.9|2178.62|2178.32|2179.84|2179.44|2177.47|2176.98|1579
1711494000000|2024-03-26 23:00:00|2178.75|2178.25|2179.69|2179.39|2180.26|2179.87|2178.39|2178|1785
1711497600000|2024-03-27 00:00:00|2179.7|2179.4|2177.79|2177.29|2180.4|2180.1|2176.89|2176.49|2292
1711501200000|2024-03-27 01:00:00|2177.64|2177.34|2175.3|2175|2180.66|2180.28|2173.58|2173.28|6233
1711504800000|2024-03-27 02:00:00|2175.4|2174.9|2176.19|2175.89|2177.88|2177.57|2174.95|2174.56|3874
1711508400000|2024-03-27 03:00:00|2176.14|2175.84|2177.94|2177.64|2182.08|2181.6|2175.93|2175.55|3871
1711512000000|2024-03-27 04:00:00|2177.93|2177.63|2178.62|2178.32|2180.32|2180.02|2177.55|2177.16|2265
1711515600000|2024-03-27 05:00:00|2178.72|2178.22|2177.25|2176.95|2178.76|2178.38|2175.96|2175.66|3716
1711519200000|2024-03-27 06:00:00|2177.18|2176.88|2177.89|2177.59|2180.27|2179.97|2176.75|2176.39|4002
1711522800000|2024-03-27 07:00:00|2177.88|2177.58|2180.75|2180.45|2181.11|2180.73|2177.2|2176.87|4620
1711526400000|2024-03-27 08:00:00|2180.76|2180.46|2177.73|2177.23|2182.89|2182.59|2176.8|2176.5|4889
1711530000000|2024-03-27 09:00:00|2177.61|2177.31|2189.56|2189.06|2194.3|2193.93|2176.76|2176.45|7899
1711533600000|2024-03-27 10:00:00|2189.32|2189.02|2193.99|2193.69|2194.8|2194.47|2188.91|2188.52|7594
1711537200000|2024-03-27 11:00:00|2193.96|2193.66|2188.79|2188.29|2197.83|2197.53|2187.39|2187.09|7795
1711540800000|2024-03-27 12:00:00|2188.67|2188.37|2186.32|2186.02|2189.59|2189.28|2184.63|2184.28|8446
1711544400000|2024-03-27 13:00:00|2186.39|2186.09|2193.55|2193.25|2193.66|2193.36|2183.77|2183.47|10680
1711548000000|2024-03-27 14:00:00|2193.57|2193.27|2193.73|2193.43|2195.48|2195.18|2190.05|2189.75|9886
1711551600000|2024-03-27 15:00:00|2193.69|2193.39|2190.67|2190.37|2194.37|2194.01|2188.6|2188.3|6927
1711555200000|2024-03-27 16:00:00|2190.66|2190.36|2192.65|2192.35|2193|2192.7|2190.12|2189.77|5920
1711558800000|2024-03-27 17:00:00|2192.64|2192.34|2190.59|2190.29|2194.35|2194.05|2189.27|2188.97|5558
1711562400000|2024-03-27 18:00:00|2190.63|2190.33|2192.63|2192.33|2192.63|2192.33|2189.26|2188.96|3639
1711566000000|2024-03-27 19:00:00|2192.64|2192.34|2193.62|2193.32|2194.51|2194.21|2191.06|2190.76|3648
1711569600000|2024-03-27 20:00:00|2193.67|2193.37|2195.19|2194.69|2195.45|2195.13|2193.16|2192.84|3120
1711576800000|2024-03-27 22:00:00|2191.65|2191.15|2192.69|2192.39|2196.32|2194.06|2190.35|2190.05|2176
1711580400000|2024-03-27 23:00:00|2192.65|2192.35|2191.05|2190.55|2192.66|2192.36|2190.92|2190.5|1722
1711584000000|2024-03-28 00:00:00|2190.98|2190.68|2189.27|2188.97|2191.22|2190.82|2187.56|2187.16|4012
1711587600000|2024-03-28 01:00:00|2189.31|2189.01|2189.66|2189.16|2190.82|2190.41|2187.7|2187.37|5045
1711591200000|2024-03-28 02:00:00|2189.58|2189.28|2195.02|2194.72|2196.36|2195.97|2189.34|2188.95|5372
1711594800000|2024-03-28 03:00:00|2195.01|2194.71|2195.15|2194.65|2196.73|2196.36|2194.3|2193.93|3723
1711598400000|2024-03-28 04:00:00|2195.02|2194.72|2195.83|2195.53|2197.21|2196.83|2194.64|2194.34|2228
1711602000000|2024-03-28 05:00:00|2195.86|2195.56|2197.48|2197.18|2200.91|2200.59|2194.72|2194.41|3970
1711605600000|2024-03-28 06:00:00|2197.46|2197.16|2198.96|2198.66|2199.24|2198.86|2195.41|2195.01|4764
1711609200000|2024-03-28 07:00:00|2198.95|2198.65|2193.95|2193.65|2199.11|2198.77|2192.89|2192.59|5046
1711612800000|2024-03-28 08:00:00|2193.98|2193.68|2194.97|2194.67|2197.57|2197.27|2191.06|2190.76|5781
1711616400000|2024-03-28 09:00:00|2194.98|2194.68|2198.04|2197.74|2198.14|2197.84|2192.64|2192.29|4793
1711620000000|2024-03-28 10:00:00|2198.05|2197.75|2212.4|2212.1|2214.04|2213.74|2197.33|2197.03|9480
1711623600000|2024-03-28 11:00:00|2212.42|2212.12|2210.65|2210.35|2213.62|2213.23|2207.41|2207.11|7963
1711627200000|2024-03-28 12:00:00|2210.62|2210.32|2215.9|2215.6|2217.2|2216.9|2205.98|2205.68|13473
1711630800000|2024-03-28 13:00:00|2215.96|2215.66|2207.03|2206.53|2217.32|2217.02|2202.46|2202.16|14119
1711634400000|2024-03-28 14:00:00|2207.12|2206.62|2214.57|2214.27|2215.29|2214.89|2204.56|2204.25|12038
1711638000000|2024-03-28 15:00:00|2214.56|2214.26|2216.11|2215.81|2217.25|2216.88|2212.42|2212.09|9055
1711641600000|2024-03-28 16:00:00|2216.12|2215.82|2220.57|2220.27|2225.79|2225.49|2213.64|2213.25|11015
1711645200000|2024-03-28 17:00:00|2220.59|2220.29|2222.19|2221.89|2223.56|2223.22|2217|2216.6|8202
1711648800000|2024-03-28 18:00:00|2222.2|2221.9|2220.68|2220.38|2222.69|2222.34|2218.55|2218.21|4599
1711652400000|2024-03-28 19:00:00|2220.69|2220.39|2221.98|2221.68|2222.49|2222.19|2218.14|2217.81|4766
1711656000000|2024-03-28 20:00:00|2221.62|2221.32|2234.45|2233.95|2236.38|2236.08|2219.87|2219.42|4621
1711922400000|2024-03-31 22:00:00|2240.9|2240.4|2237.22|2236.72|2243.63|2243.13|2235.2|2234.7|7558
1711926000000|2024-03-31 23:00:00|2237.3|2236.8|2246.33|2245.83|2247.71|2247.21|2235.97|2235.47|6888
1711929600000|2024-04-01 00:00:00|2246.57|2246.07|2250.25|2249.95|2256.72|2256.31|2244.2|2243.7|9699
1711933200000|2024-04-01 01:00:00|2250.31|2250.01|2256.18|2255.68|2259.93|2259.47|2250.31|2250.01|12477
1711936800000|2024-04-01 02:00:00|2256.19|2255.69|2257.73|2257.23|2258.48|2258.05|2255.2|2254.82|7207
1711940400000|2024-04-01 03:00:00|2257.7|2257.2|2264.83|2264.33|2265.49|2265.11|2256.88|2256.38|8116
1711944000000|2024-04-01 04:00:00|2264.8|2264.3|2260.7|2260.2|2266|2265.5|2258.37|2258.02|6718
1711947600000|2024-04-01 05:00:00|2260.69|2260.19|2261.99|2261.49|2263.71|2263.21|2258.28|2257.78|6983
1711951200000|2024-04-01 06:00:00|2261.88|2261.38|2260.48|2260.18|2263.18|2262.68|2259.29|2258.79|6606
1711954800000|2024-04-01 07:00:00|2260.46|2260.16|2257.85|2257.35|2263.42|2262.93|2257.18|2256.68|5580
1711958400000|2024-04-01 08:00:00|2257.84|2257.34|2257.6|2257.1|2260.53|2260.03|2256.12|2255.62|5295
1711962000000|2024-04-01 09:00:00|2257.63|2257.13|2252.08|2251.58|2258.68|2258.2|2249.76|2249.26|6279
1711965600000|2024-04-01 10:00:00|2252.1|2251.6|2248.16|2247.66|2253.76|2253.26|2245.93|2245.43|6448
1711969200000|2024-04-01 11:00:00|2248.17|2247.67|2247.01|2246.71|2251.35|2250.85|2246.72|2246.32|6796
1711972800000|2024-04-01 12:00:00|2247.02|2246.72|2252.73|2252.43|2252.92|2252.54|2243.89|2243.45|12464
1711976400000|2024-04-01 13:00:00|2252.8|2252.5|2246.85|2246.35|2258.22|2257.83|2239.51|2239.21|17161
1711980000000|2024-04-01 14:00:00|2246.9|2246.4|2236.13|2235.83|2246.9|2246.4|2228.69|2228.39|18774
1711983600000|2024-04-01 15:00:00|2236.12|2235.82|2240.04|2239.54|2240.89|2240.4|2233.92|2233.58|11771
1711987200000|2024-04-01 16:00:00|2240.06|2239.56|2238.41|2237.91|2243.74|2243.24|2237.34|2236.95|9410
1711990800000|2024-04-01 17:00:00|2238.44|2237.94|2239.35|2239.05|2239.6|2239.24|2234.97|2234.55|7501
1711994400000|2024-04-01 18:00:00|2239.36|2239.06|2239.66|2239.16|2241.56|2241.06|2238.32|2237.92|5659
1711998000000|2024-04-01 19:00:00|2239.73|2239.23|2244.9|2244.6|2245.02|2244.66|2239.24|2238.9|5372
1712001600000|2024-04-01 20:00:00|2244.92|2244.62|2252.23|2251.73|2252.66|2252.16|2243.38|2242.88|5311
1712008800000|2024-04-01 22:00:00|2253.65|2251.49|2253.84|2253.54|2256.42|2255.92|2249.03|2248.53|3679
1712012400000|2024-04-01 23:00:00|2253.82|2253.52|2249.36|2248.86|2254|2253.52|2248.84|2248.43|3639
1712016000000|2024-04-02 00:00:00|2249.35|2248.85|2250.63|2250.13|2253.93|2253.59|2248.08|2247.69|7417
1712019600000|2024-04-02 01:00:00|2250.7|2250.2|2249.23|2248.93|2250.7|2250.2|2246.86|2246.56|9391
1712023200000|2024-04-02 02:00:00|2249.18|2248.88|2254.55|2254.05|2255.37|2254.91|2248.03|2247.55|7264
1712026800000|2024-04-02 03:00:00|2254.63|2254.13|2251.77|2251.47|2255.59|2255.2|2251.45|2251.04|6110
1712030400000|2024-04-02 04:00:00|2251.87|2251.37|2257.04|2256.54|2260.16|2259.75|2250.66|2250.27|5192
1712034000000|2024-04-02 05:00:00|2257.03|2256.53|2253.91|2253.41|2257.42|2257.01|2252.49|2252.05|6322
1712037600000|2024-04-02 06:00:00|2253.97|2253.47|2256.01|2255.51|2256.4|2256.06|2252.54|2252.24|7811
1712041200000|2024-04-02 07:00:00|2256.02|2255.52|2256.6|2256.3|2257.98|2257.48|2253.4|2253.04|7680
1712044800000|2024-04-02 08:00:00|2256.5|2256.2|2261.29|2260.99|2263.12|2262.76|2256.35|2256.03|8743
1712048400000|2024-04-02 09:00:00|2261.3|2261|2260.92|2260.62|2267.1|2266.71|2259.85|2259.49|8394
1712052000000|2024-04-02 10:00:00|2260.93|2260.63|2262.35|2262.05|2265.04|2264.62|2255.34|2255.04|8732
1712055600000|2024-04-02 11:00:00|2262.37|2262.07|2260.77|2260.47|2262.45|2262.07|2256.31|2255.81|8262
1712059200000|2024-04-02 12:00:00|2260.85|2260.55|2257.9|2257.4|2261.8|2261.48|2253.56|2253.24|12399
1712062800000|2024-04-02 13:00:00|2257.85|2257.35|2265.72|2265.22|2267.14|2266.67|2254.74|2254.38|15991
1712066400000|2024-04-02 14:00:00|2265.67|2265.17|2260.97|2260.67|2277.31|2276.89|2257.54|2257.11|19592
1712070000000|2024-04-02 15:00:00|2260.95|2260.65|2259.01|2258.51|2261.45|2261.15|2251.1|2250.67|15491
1712073600000|2024-04-02 16:00:00|2259|2258.5|2260.61|2260.11|2261.72|2261.35|2254.48|2253.98|9047
1712077200000|2024-04-02 17:00:00|2260.6|2260.1|2266.1|2265.8|2266.98|2266.59|2259.7|2259.33|7219
1712080800000|2024-04-02 18:00:00|2266.14|2265.84|2271.71|2271.21|2273.01|2272.51|2265.66|2265.16|8648
1712084400000|2024-04-02 19:00:00|2271.77|2271.27|2277.83|2277.33|2279.59|2279.26|2271.3|2270.83|8460
1712088000000|2024-04-02 20:00:00|2277.92|2277.42|2280.81|2280.31|2281.48|2280.98|2276.09|2275.59|4920
1712095200000|2024-04-02 22:00:00|2281.49|2280.99|2282.08|2281.58|2288.68|2288.2|2279.88|2279.48|5553
1712098800000|2024-04-02 23:00:00|2282.07|2281.77|2280.2|2279.9|2284.03|2283.73|2278.02|2277.72|3055
1712102400000|2024-04-03 00:00:00|2280.25|2279.75|2283.52|2283.22|2286.16|2285.78|2279.5|2279.2|6073
1712106000000|2024-04-03 01:00:00|2283.56|2283.26|2282.74|2282.44|2283.7|2283.4|2276.94|2276.62|8695
1712109600000|2024-04-03 02:00:00|2282.72|2282.42|2283.58|2283.28|2284.89|2284.49|2281.82|2281.4|4621
1712113200000|2024-04-03 03:00:00|2283.67|2283.37|2285.33|2285.03|2288.3|2287.9|2283.41|2283.03|5626
1712116800000|2024-04-03 04:00:00|2285.3|2285|2283.96|2283.66|2287.33|2286.99|2283.91|2283.51|3133
1712120400000|2024-04-03 05:00:00|2283.99|2283.69|2286.2|2285.9|2286.22|2285.92|2281.12|2280.78|5088
1712124000000|2024-04-03 06:00:00|2286.21|2285.91|2282.17|2281.87|2286.22|2285.92|2281.21|2280.84|6790
1712127600000|2024-04-03 07:00:00|2282.11|2281.81|2271.39|2271.09|2282.27|2281.97|2270.64|2270.34|8800
1712131200000|2024-04-03 08:00:00|2271.26|2270.96|2273.56|2273.06|2276.32|2275.98|2267.92|2267.49|8014
1712134800000|2024-04-03 09:00:00|2273.47|2273.17|2272.2|2271.9|2275.08|2274.66|2269.9|2269.54|6424
1712138400000|2024-04-03 10:00:00|2272.21|2271.91|2272.9|2272.6|2273.7|2273.3|2270.15|2269.82|5788
1712142000000|2024-04-03 11:00:00|2273|2272.7|2273.95|2273.65|2274.7|2274.4|2269.06|2268.67|6122
1712145600000|2024-04-03 12:00:00|2273.96|2273.66|2275.12|2274.82|2275.42|2275.12|2265.6|2265.3|12641
1712149200000|2024-04-03 13:00:00|2275.17|2274.87|2275.51|2275.01|2279.1|2278.8|2271.82|2271.52|13829
1712152800000|2024-04-03 14:00:00|2276.34|2275.84|2282.95|2282.65|2285.61|2285.31|2274.38|2274.08|15236
1712156400000|2024-04-03 15:00:00|2282.98|2282.68|2286.61|2286.11|2288.75|2288.25|2280.87|2280.5|11526
1712160000000|2024-04-03 16:00:00|2286.65|2286.15|2294.06|2293.76|2295.51|2295.14|2281.11|2280.61|12672
1712163600000|2024-04-03 17:00:00|2294.05|2293.75|2295.22|2294.92|2295.88|2295.48|2289.12|2288.8|7967
1712167200000|2024-04-03 18:00:00|2295.21|2294.91|2296.64|2296.34|2297.96|2297.66|2294.12|2293.82|5029
1712170800000|2024-04-03 19:00:00|2296.63|2296.33|2297.71|2297.41|2299.2|2298.79|2294.79|2294.41|5923
1712174400000|2024-04-03 20:00:00|2297.78|2297.48|2300.58|2300.08|2301.47|2300.97|2297.5|2297.12|3842
1712181600000|2024-04-03 22:00:00|2300.3|2299.8|2301.94|2301.64|2303.04|2302.74|2299.5|2297.89|4866
1712185200000|2024-04-03 23:00:00|2301.9|2301.6|2297.83|2297.33|2302.03|2301.6|2296.55|2296.11|5318
1712188800000|2024-04-04 00:00:00|2297.84|2297.34|2302.59|2302.09|2302.86|2302.39|2297.6|2297.1|8316
1712192400000|2024-04-04 01:00:00|2302.65|2302.15|2301.36|2300.86|2305.32|2304.82|2297.8|2297.44|7630
1712196000000|2024-04-04 02:00:00|2301.35|2300.85|2299.87|2299.37|2302.42|2302.01|2298.02|2297.55|5096
1712199600000|2024-04-04 03:00:00|2299.86|2299.36|2299.49|2298.99|2300.91|2300.41|2297.95|2297.45|4861
1712203200000|2024-04-04 04:00:00|2299.45|2298.95|2299.19|2298.69|2300.54|2300.12|2298.56|2298.07|4334
1712206800000|2024-04-04 05:00:00|2299.12|2298.62|2295.64|2295.14|2301.04|2300.54|2295.3|2294.86|5320
1712210400000|2024-04-04 06:00:00|2295.58|2295.08|2296.13|2295.63|2297.67|2297.17|2295.12|2294.62|6317
1712214000000|2024-04-04 07:00:00|2296.14|2295.64|2293.32|2292.82|2298.46|2297.96|2292.12|2291.7|9489
1712217600000|2024-04-04 08:00:00|2293.3|2292.8|2291.92|2291.42|2294.84|2294.34|2291.29|2290.9|7967
1712221200000|2024-04-04 09:00:00|2291.94|2291.44|2293.57|2293.07|2294.45|2293.95|2291.11|2290.62|7368
1712224800000|2024-04-04 10:00:00|2293.62|2293.12|2294.72|2294.42|2295.39|2294.89|2292.8|2292.37|6012
1712228400000|2024-04-04 11:00:00|2294.73|2294.43|2289.6|2289.1|2295.48|2295.05|2289.15|2288.65|7731
1712232000000|2024-04-04 12:00:00|2289.62|2289.12|2288.5|2288|2290.26|2289.78|2282.99|2282.69|14588
1712235600000|2024-04-04 13:00:00|2288.57|2288.07|2287.86|2287.36|2291.42|2291.02|2284.92|2284.62|14506
1712239200000|2024-04-04 14:00:00|2287.87|2287.37|2295.46|2294.96|2299.74|2299.24|2287.37|2287.07|15131
1712242800000|2024-04-04 15:00:00|2295.58|2295.28|2292.4|2291.9|2295.83|2295.43|2290.62|2290.14|10954
1712246400000|2024-04-04 16:00:00|2292.41|2291.91|2287.2|2286.7|2293.5|2293.02|2286.73|2284.89|8978
1712250000000|2024-04-04 17:00:00|2287.19|2286.69|2294.2|2293.9|2294.38|2293.91|2286.63|2286.24|8587
1712253600000|2024-04-04 18:00:00|2294.15|2293.85|2304.25|2303.95|2305.9|2305.4|2293.27|2292.77|14407
1712257200000|2024-04-04 19:00:00|2304.26|2303.96|2285.1|2284.8|2305.01|2304.51|2280.05|2279.55|17295
1712260800000|2024-04-04 20:00:00|2285.18|2284.88|2291.43|2290.93|2292|2291.55|2285.03|2284.62|6379
1712268000000|2024-04-04 22:00:00|2291.48|2290.98|2290.07|2289.57|2293.71|2293.21|2288.63|2288.14|2962
1712271600000|2024-04-04 23:00:00|2290.1|2289.6|2288.95|2288.65|2291.51|2291.13|2288.91|2288.54|3090
1712275200000|2024-04-05 00:00:00|2289.09|2288.79|2283.31|2283.01|2290.59|2290.24|2283.06|2282.69|9035
1712278800000|2024-04-05 01:00:00|2283.29|2282.99|2272.12|2271.62|2284.33|2284.03|2268.01|2267.65|12549
1712282400000|2024-04-05 02:00:00|2271.94|2271.64|2274.13|2273.63|2275.03|2274.73|2271.05|2270.75|6196
1712286000000|2024-04-05 03:00:00|2274.04|2273.74|2276.94|2276.64|2279.75|2279.35|2273.78|2273.38|6294
1712289600000|2024-04-05 04:00:00|2277|2276.7|2278.27|2277.97|2280.18|2279.79|2276.82|2276.44|5971
1712293200000|2024-04-05 05:00:00|2278.31|2277.81|2280.12|2279.62|2282.55|2282.25|2277.61|2277.21|6710
1712296800000|2024-04-05 06:00:00|2280.13|2279.63|2279.38|2279.08|2283.39|2283.09|2276.8|2276.5|8302
1712300400000|2024-04-05 07:00:00|2279.39|2279.09|2289.49|2288.99|2290.87|2290.56|2279.3|2278.93|10371
1712304000000|2024-04-05 08:00:00|2289.47|2288.97|2288.35|2287.85|2292.07|2291.7|2285.05|2284.68|9001
1712307600000|2024-04-05 09:00:00|2288.28|2287.98|2291.26|2290.96|2293.82|2293.5|2286.92|2286.52|7730
1712311200000|2024-04-05 10:00:00|2291.24|2290.94|2294.1|2293.8|2296.45|2295.95|2290.97|2290.6|6960
1712314800000|2024-04-05 11:00:00|2294.11|2293.81|2291.52|2291.02|2294.96|2294.56|2290.03|2289.63|6267
1712318400000|2024-04-05 12:00:00|2291.5|2291|2291.06|2290.76|2297.7|2295.76|2280.63|2280.13|16034
1712322000000|2024-04-05 13:00:00|2291.13|2290.83|2300.12|2299.62|2303.84|2303.54|2287.25|2286.86|19193
1712325600000|2024-04-05 14:00:00|2300.11|2299.61|2317.75|2317.45|2325.04|2324.69|2296.12|2295.82|20366
1712329200000|2024-04-05 15:00:00|2317.76|2317.46|2326.45|2326.15|2328.74|2328.31|2315.52|2315.2|16814
1712332800000|2024-04-05 16:00:00|2326.46|2326.16|2327.48|2326.98|2329.71|2329.4|2322.39|2322.09|10788
1712336400000|2024-04-05 17:00:00|2327.6|2327.1|2326.39|2326.09|2330.67|2330.37|2324.71|2324.34|9089
1712340000000|2024-04-05 18:00:00|2326.41|2326.11|2325.63|2325.13|2328.61|2328.25|2323.79|2323.48|8095
1712343600000|2024-04-05 19:00:00|2325.62|2325.12|2323.4|2323.1|2325.62|2325.22|2320.94|2320.58|8617
1712347200000|2024-04-05 20:00:00|2323.51|2323.21|2330.07|2329.57|2330.36|2329.86|2323.08|2322.72|5089
1712527200000|2024-04-07 22:00:00|2320.12|2319.62|2307.95|2307.45|2328.79|2328.29|2304.32|2301.75|8387
1712530800000|2024-04-07 23:00:00|2307.9|2307.4|2311.57|2311.07|2314.71|2314.21|2306.45|2305.95|6545
1712534400000|2024-04-08 00:00:00|2311.58|2311.08|2306.52|2306.02|2312.35|2311.85|2306.39|2305.89|7864
1712538000000|2024-04-08 01:00:00|2306.51|2306.01|2324.48|2324.18|2325.5|2325|2303.15|2302.74|15907
1712541600000|2024-04-08 02:00:00|2324.49|2324.19|2348.46|2347.96|2354.36|2353.86|2322|2321.5|16298
1712545200000|2024-04-08 03:00:00|2348.44|2347.94|2345.84|2345.34|2350.32|2349.88|2341.26|2340.82|10259
1712548800000|2024-04-08 04:00:00|2345.88|2345.38|2342.49|2341.99|2345.9|2345.4|2340.27|2339.81|6186
1712552400000|2024-04-08 05:00:00|2342.51|2342.01|2335|2334.5|2344.01|2343.51|2332.21|2331.71|9400
1712556000000|2024-04-08 06:00:00|2335.14|2334.64|2336.48|2336.18|2341.7|2341.2|2332.05|2331.66|10516
1712559600000|2024-04-08 07:00:00|2336.49|2336.19|2338.02|2337.72|2339.19|2338.89|2334|2333.6|10549
1712563200000|2024-04-08 08:00:00|2337.98|2337.68|2336.61|2336.11|2341.78|2341.38|2333.62|2333.12|9533
1712566800000|2024-04-08 09:00:00|2336.66|2336.16|2337.85|2337.35|2338.16|2337.76|2334.57|2334.07|7069
1712570400000|2024-04-08 10:00:00|2337.82|2337.32|2340.35|2340.05|2343.83|2343.48|2335.44|2334.97|7352
1712574000000|2024-04-08 11:00:00|2340.53|2340.23|2337.7|2337.2|2342.74|2342.35|2336.69|2336.39|8113
1712577600000|2024-04-08 12:00:00|2337.71|2337.21|2329.32|2328.82|2338.3|2338|2322.85|2322.55|15469
1712581200000|2024-04-08 13:00:00|2329.41|2328.91|2327.61|2327.31|2335.99|2335.65|2325.88|2325.58|18509
1712584800000|2024-04-08 14:00:00|2327.6|2327.3|2329.04|2328.74|2329.49|2329.19|2318.95|2318.65|17815
1712588400000|2024-04-08 15:00:00|2329.06|2328.76|2328.2|2327.7|2331.93|2331.53|2325.94|2325.48|12379
1712592000000|2024-04-08 16:00:00|2328.23|2327.93|2328.82|2328.32|2330.45|2330.15|2326.28|2325.88|8953
1712595600000|2024-04-08 17:00:00|2328.83|2328.33|2338.27|2337.77|2339.49|2339.16|2327.8|2327.5|10536
1712599200000|2024-04-08 18:00:00|2338.33|2337.83|2339.12|2338.82|2342.35|2341.95|2337.16|2336.83|8450
1712602800000|2024-04-08 19:00:00|2339.3|2338.8|2338.61|2338.31|2340.82|2340.52|2337.35|2336.94|7156
1712606400000|2024-04-08 20:00:00|2338.63|2338.33|2339.58|2339.08|2339.72|2339.34|2338.14|2337.82|3301
1712613600000|2024-04-08 22:00:00|2338.23|2337.73|2339.1|2338.6|2339.37|2338.87|2337.17|2336.67|1854
1712617200000|2024-04-08 23:00:00|2339.12|2338.62|2339.13|2338.63|2340.77|2340.27|2337.94|2337.51|2671
1712620800000|2024-04-09 00:00:00|2339.18|2338.68|2341.18|2340.68|2342.04|2341.56|2338.82|2338.42|5250
1712624400000|2024-04-09 01:00:00|2341.16|2340.66|2340.28|2339.78|2348.76|2348.36|2338.05|2337.59|13290
1712628000000|2024-04-09 02:00:00|2340.24|2339.74|2345.53|2345.03|2346.03|2345.71|2338.68|2338.26|8501
1712631600000|2024-04-09 03:00:00|2345.48|2344.98|2344.36|2343.86|2346.9|2346.44|2343.36|2342.97|6124
1712635200000|2024-04-09 04:00:00|2344.35|2343.85|2344.42|2344.12|2346.48|2346.1|2343.32|2342.91|4637
1712638800000|2024-04-09 05:00:00|2344.43|2344.13|2345.42|2344.92|2348.31|2347.88|2344.16|2343.83|6473
1712642400000|2024-04-09 06:00:00|2345.38|2345.08|2344.73|2344.43|2347.15|2346.65|2343.31|2343|9670
1712646000000|2024-04-09 07:00:00|2344.77|2344.47|2354.17|2353.87|2357.15|2356.85|2344.56|2344.26|11262
1712649600000|2024-04-09 08:00:00|2354.19|2353.89|2357.76|2357.46|2359.5|2359.2|2351.64|2351.21|10402
1712653200000|2024-04-09 09:00:00|2357.92|2357.62|2363.47|2363.17|2365.6|2365.27|2357.42|2357.07|10666
1712656800000|2024-04-09 10:00:00|2363.44|2363.14|2356.7|2356.4|2364.52|2364.16|2356.1|2355.71|9730
1712660400000|2024-04-09 11:00:00|2356.64|2356.34|2354.79|2354.29|2357|2356.62|2349.83|2349.53|10213
1712664000000|2024-04-09 12:00:00|2354.8|2354.3|2349.74|2349.24|2357.63|2357.26|2345.9|2345.4|14415
1712667600000|2024-04-09 13:00:00|2349.64|2349.34|2355.75|2355.25|2361.31|2360.81|2348.35|2348.05|17392
1712671200000|2024-04-09 14:00:00|2355.48|2355.18|2353.16|2352.66|2364.61|2364.19|2345.52|2345.02|18137
1712674800000|2024-04-09 15:00:00|2353.07|2352.77|2340.53|2340.23|2353.96|2353.57|2338.49|2338.1|14901
1712678400000|2024-04-09 16:00:00|2340.58|2340.28|2345.33|2344.83|2347.36|2347|2340.26|2339.96|10617
1712682000000|2024-04-09 17:00:00|2345.34|2344.84|2347.69|2347.19|2350.02|2349.63|2342.28|2341.78|9008
1712685600000|2024-04-09 18:00:00|2347.68|2347.18|2349.96|2349.46|2350.27|2349.88|2345.79|2345.41|6456
1712689200000|2024-04-09 19:00:00|2349.88|2349.38|2351.42|2351.12|2351.81|2351.5|2345.47|2345.16|5859
1712692800000|2024-04-09 20:00:00|2351.4|2351.1|2353.43|2352.93|2354.9|2354.46|2350.91|2350.53|2978
1712700000000|2024-04-09 22:00:00|2353.7|2353.2|2352.56|2352.26|2354.56|2354.06|2350.82|2350.32|2565
1712703600000|2024-04-09 23:00:00|2352.55|2352.25|2355.15|2354.85|2355.29|2354.95|2351.75|2351.41|3109
1712707200000|2024-04-10 00:00:00|2355.06|2354.76|2351.83|2351.53|2355.91|2355.49|2351.21|2350.81|5361
1712710800000|2024-04-10 01:00:00|2351.82|2351.52|2349.61|2349.31|2352.21|2351.91|2344.94|2344.58|10894
1712714400000|2024-04-10 02:00:00|2349.66|2349.36|2352.38|2352.08|2354.67|2354.22|2349.13|2348.72|7945
1712718000000|2024-04-10 03:00:00|2352.37|2352.07|2351.6|2351.1|2353.91|2353.53|2350.88|2350.58|5357
1712721600000|2024-04-10 04:00:00|2351.62|2351.12|2356.57|2356.07|2357.08|2356.78|2351.2|2350.7|4990
1712725200000|2024-04-10 05:00:00|2356.58|2356.08|2357.73|2357.23|2360.35|2359.98|2355.99|2355.6|8962
1712728800000|2024-04-10 06:00:00|2357.88|2357.58|2356.43|2355.93|2360.19|2359.86|2354.13|2353.74|9809
1712732400000|2024-04-10 07:00:00|2356.1|2355.8|2353.39|2352.89|2358.09|2357.65|2352.77|2352.43|8416
1712736000000|2024-04-10 08:00:00|2353.55|2353.25|2354.85|2354.35|2356.22|2355.82|2352.59|2352.2|6898
1712739600000|2024-04-10 09:00:00|2354.76|2354.46|2347.84|2347.54|2355.03|2354.72|2345.16|2344.77|8421
1712743200000|2024-04-10 10:00:00|2347.83|2347.53|2347.68|2347.38|2350.51|2350.12|2345.45|2345.08|7312
1712746800000|2024-04-10 11:00:00|2347.73|2347.43|2347.37|2346.87|2349.68|2349.32|2345.02|2344.72|7199
1712750400000|2024-04-10 12:00:00|2347.36|2346.86|2338.64|2338.34|2352.07|2350.59|2328.14|2327.64|17697
1712754000000|2024-04-10 13:00:00|2338.69|2338.39|2334.2|2333.9|2339.93|2339.43|2319.5|2319.2|23475
1712757600000|2024-04-10 14:00:00|2334.31|2334.01|2346.44|2346.14|2352.63|2352.33|2332.52|2332.02|21781
1712761200000|2024-04-10 15:00:00|2346.47|2346.17|2337.23|2336.93|2347.89|2347.59|2330.31|2330.01|17339
1712764800000|2024-04-10 16:00:00|2337.19|2336.89|2337.48|2337.18|2341.12|2340.74|2336.08|2335.78|11539
1712768400000|2024-04-10 17:00:00|2337.5|2337.2|2338.11|2337.61|2345.45|2345.15|2326.01|2325.7|16269
1712772000000|2024-04-10 18:00:00|2338.13|2337.63|2327.73|2327.43|2341.32|2340.82|2326.46|2326.16|10914
1712775600000|2024-04-10 19:00:00|2327.7|2327.4|2329.86|2329.56|2331.29|2330.79|2327.4|2327.08|9192
1712779200000|2024-04-10 20:00:00|2329.75|2329.45|2334.32|2333.82|2334.72|2334.22|2329.72|2329.42|5005
1712786400000|2024-04-10 22:00:00|2335.41|2332.34|2336.33|2335.83|2337.17|2336.76|2333.87|2332.33|2169
1712790000000|2024-04-10 23:00:00|2336.34|2335.84|2335.89|2335.39|2337.61|2337.16|2334.37|2334.07|2909
1712793600000|2024-04-11 00:00:00|2335.93|2335.43|2335.43|2335.13|2336.31|2335.81|2333.57|2333.19|5781
1712797200000|2024-04-11 01:00:00|2335.37|2335.07|2340.87|2340.57|2342.57|2342.17|2334.28|2333.88|10499
1712800800000|2024-04-11 02:00:00|2340.9|2340.6|2344.15|2343.65|2346.09|2345.74|2339.77|2339.32|7531
1712804400000|2024-04-11 03:00:00|2344.16|2343.66|2344.17|2343.87|2347.18|2346.83|2343.17|2342.82|6379
1712808000000|2024-04-11 04:00:00|2344.16|2343.86|2343.24|2342.74|2346.43|2346.04|2341.66|2341.3|5554
1712811600000|2024-04-11 05:00:00|2343.26|2342.76|2342.14|2341.84|2344.88|2344.53|2339.13|2338.74|7756
1712815200000|2024-04-11 06:00:00|2342.2|2341.9|2336.26|2335.96|2342.54|2342.06|2334.12|2333.77|12289
1712818800000|2024-04-11 07:00:00|2336.28|2335.98|2336.67|2336.37|2340.96|2340.66|2335.41|2335.07|11478
1712822400000|2024-04-11 08:00:00|2336.89|2336.59|2328.21|2327.91|2338.29|2337.89|2325.88|2325.58|11584
1712826000000|2024-04-11 09:00:00|2328.39|2328.09|2331.02|2330.72|2335.52|2335.22|2328.15|2327.83|9378
1712829600000|2024-04-11 10:00:00|2331.03|2330.73|2338.88|2338.38|2339.41|2339.11|2330.91|2330.61|8959
1712833200000|2024-04-11 11:00:00|2338.86|2338.36|2337.61|2337.11|2339.96|2339.57|2335.82|2335.45|8916
1712836800000|2024-04-11 12:00:00|2337.51|2337.21|2341.58|2341.28|2344.67|2344.17|2331.94|2330.55|17529
1712840400000|2024-04-11 13:00:00|2341.56|2341.26|2343.51|2343.21|2347.66|2347.36|2337.14|2336.75|19073
1712844000000|2024-04-11 14:00:00|2343.49|2343.19|2339.23|2338.93|2347.13|2346.77|2332.57|2332.16|19528
1712847600000|2024-04-11 15:00:00|2339.25|2338.95|2344.94|2344.64|2345.79|2345.49|2337.84|2337.48|14061
1712851200000|2024-04-11 16:00:00|2344.99|2344.69|2350.03|2349.73|2351.08|2350.74|2342.91|2342.61|12387
1712854800000|2024-04-11 17:00:00|2350.05|2349.75|2356.53|2356.23|2357.59|2357.2|2348.35|2348.03|13767
1712858400000|2024-04-11 18:00:00|2356.51|2356.21|2361.71|2361.41|2365.37|2365.03|2355.93|2355.63|12298
1712862000000|2024-04-11 19:00:00|2361.72|2361.42|2373.1|2372.8|2374.91|2374.6|2361.68|2361.28|10853
1712865600000|2024-04-11 20:00:00|2373.21|2372.91|2372.72|2372.22|2378.01|2377.6|2371.84|2371.34|7273
1712872800000|2024-04-11 22:00:00|2371.83|2371.33|2374.23|2373.73|2379.89|2379.49|2371.78|2371.28|5120
1712876400000|2024-04-11 23:00:00|2374.31|2373.81|2377.08|2376.78|2377.42|2377.03|2374.18|2373.68|4348
1712880000000|2024-04-12 00:00:00|2377.18|2376.68|2379.01|2378.51|2379.44|2379.06|2374.91|2374.41|6039
1712883600000|2024-04-12 01:00:00|2378.93|2378.63|2391|2390.7|2391.79|2391.29|2378.93|2378.63|16718
1712887200000|2024-04-12 02:00:00|2390.91|2390.61|2390.84|2390.34|2395.73|2395.23|2388.25|2387.75|13416
1712890800000|2024-04-12 03:00:00|2390.85|2390.35|2384.6|2384.1|2391.52|2391.02|2383.31|2382.81|9076
1712894400000|2024-04-12 04:00:00|2384.61|2384.11|2384.53|2384.03|2387.41|2387|2383.1|2382.6|6268
1712898000000|2024-04-12 05:00:00|2384.44|2383.94|2387.8|2387.3|2390.42|2389.92|2383.69|2383.21|8575
1712901600000|2024-04-12 06:00:00|2387.78|2387.28|2395.33|2395.03|2395.52|2395.22|2385.03|2384.53|12712
1712905200000|2024-04-12 07:00:00|2395.35|2395.05|2400.26|2399.76|2400.51|2400.21|2393|2392.7|13821
1712908800000|2024-04-12 08:00:00|2400.34|2399.84|2396.89|2396.59|2400.97|2400.47|2394.37|2393.98|12349
1712912400000|2024-04-12 09:00:00|2396.93|2396.63|2398.36|2398.06|2400.53|2400.16|2393.55|2393.25|10016
1712916000000|2024-04-12 10:00:00|2398.38|2398.08|2398.35|2398.05|2400.73|2400.23|2396.2|2395.76|10487
1712919600000|2024-04-12 11:00:00|2398.36|2398.06|2395.71|2395.21|2398.49|2398.06|2390.67|2390.22|12661
1712923200000|2024-04-12 12:00:00|2395.73|2395.23|2396.16|2395.66|2397.89|2397.57|2391.78|2391.41|16538
1712926800000|2024-04-12 13:00:00|2396.25|2395.75|2404.52|2404.02|2406.89|2406.39|2393.65|2393.29|20845
1712930400000|2024-04-12 14:00:00|2405.9|2402.9|2426.92|2426.42|2429.3|2429|2400.66|2400.16|21848
1712934000000|2024-04-12 15:00:00|2426.96|2426.46|2395.9|2395.4|2431.81|2431.35|2382.51|2382.01|23630
1712937600000|2024-04-12 16:00:00|2395.72|2395.22|2369.6|2369.1|2395.72|2395.22|2361.16|2360.66|20941
1712941200000|2024-04-12 17:00:00|2369.61|2369.11|2355.55|2355.05|2373.33|2372.83|2346.67|2346.17|19726
1712944800000|2024-04-12 18:00:00|2355.38|2354.88|2339.11|2338.61|2356.99|2356.49|2335.74|2335.24|14190
1712948400000|2024-04-12 19:00:00|2339.13|2338.63|2343.65|2343.15|2345.78|2345.38|2334.14|2333.64|11814
1712952000000|2024-04-12 20:00:00|2343.97|2343.47|2344.5|2344|2345.5|2345|2342.1|2341.6|5510
1713132000000|2024-04-14 22:00:00|2363.23|2362.73|2357.33|2356.83|2373.16|2372.66|2347.38|2346.88|9930
1713135600000|2024-04-14 23:00:00|2357.34|2356.84|2365.05|2364.55|2365.89|2365.39|2355.47|2354.97|6807
1713139200000|2024-04-15 00:00:00|2365.08|2364.58|2353.45|2353.15|2366.29|2365.79|2350.74|2350.34|9829
1713142800000|2024-04-15 01:00:00|2353.53|2353.23|2355.98|2355.48|2360.08|2359.58|2348.75|2348.25|14034
1713146400000|2024-04-15 02:00:00|2356.01|2355.51|2359.86|2359.56|2365.02|2364.6|2353.85|2353.4|9666
1713150000000|2024-04-15 03:00:00|2359.84|2359.54|2358.87|2358.37|2360.65|2360.35|2355.02|2354.55|7114
1713153600000|2024-04-15 04:00:00|2358.86|2358.36|2356.98|2356.48|2358.97|2358.65|2355.82|2355.51|4331
1713157200000|2024-04-15 05:00:00|2356.99|2356.49|2361.37|2361.07|2362.8|2362.4|2352.29|2351.99|7769
1713160800000|2024-04-15 06:00:00|2361.35|2361.05|2355.07|2354.77|2361.81|2361.46|2353.45|2352.95|12640
1713164400000|2024-04-15 07:00:00|2354.56|2354.26|2353.34|2353.04|2356.67|2356.37|2350.24|2349.9|10626
1713168000000|2024-04-15 08:00:00|2353.33|2353.03|2351.81|2351.51|2356.18|2355.88|2344.95|2344.65|11139
1713171600000|2024-04-15 09:00:00|2351.82|2351.52|2349.82|2349.52|2353.77|2353.47|2346.54|2346.19|7527
1713175200000|2024-04-15 10:00:00|2349.83|2349.53|2357|2356.7|2357.34|2356.93|2349.53|2349.06|6979
1713178800000|2024-04-15 11:00:00|2356.94|2356.64|2358.23|2357.93|2361.47|2361.1|2355.71|2355.41|9268
1713182400000|2024-04-15 12:00:00|2358.25|2357.95|2357.53|2357.23|2359.6|2359.1|2351.3|2348.82|13791
1713186000000|2024-04-15 13:00:00|2357.54|2357.24|2348.94|2348.64|2361.36|2361.03|2343.35|2343.05|17661
1713189600000|2024-04-15 14:00:00|2348.81|2348.51|2349.67|2349.37|2352.77|2352.4|2324.51|2324.21|20195
1713193200000|2024-04-15 15:00:00|2349.61|2349.31|2351.84|2351.54|2352.78|2352.48|2342.82|2342.52|13740
1713196800000|2024-04-15 16:00:00|2351.85|2351.55|2357.5|2357|2360.37|2359.96|2346.41|2345.99|12188
1713200400000|2024-04-15 17:00:00|2357.49|2356.99|2365.74|2365.44|2370.88|2370.55|2354.32|2353.91|14512
1713204000000|2024-04-15 18:00:00|2365.71|2365.41|2376.28|2375.78|2378.4|2378.1|2363.93|2363.63|10294
1713207600000|2024-04-15 19:00:00|2376.12|2375.82|2386.63|2386.33|2387.82|2387.47|2374.24|2373.85|11726
1713211200000|2024-04-15 20:00:00|2386.72|2386.42|2383.4|2382.9|2386.96|2386.66|2380.36|2379.86|5441
1713218400000|2024-04-15 22:00:00|2381.19|2380.69|2384.73|2384.23|2392.49|2391.99|2381.19|2380.69|4097
1713222000000|2024-04-15 23:00:00|2384.74|2384.24|2382.21|2381.91|2387.65|2387.15|2381.32|2381.02|3840
1713225600000|2024-04-16 00:00:00|2382.12|2381.82|2383.79|2383.49|2387.91|2387.58|2380.42|2380|8724
1713229200000|2024-04-16 01:00:00|2383.65|2383.35|2384.08|2383.58|2387.25|2386.85|2379.53|2379.22|10772
1713232800000|2024-04-16 02:00:00|2384.18|2383.68|2386.46|2385.96|2388.19|2387.84|2379.75|2379.36|7855
1713236400000|2024-04-16 03:00:00|2386.43|2385.93|2388.2|2387.9|2389.7|2389.25|2384.64|2384.29|6928
1713240000000|2024-04-16 04:00:00|2388.25|2387.95|2386.44|2385.94|2388.61|2388.12|2384.27|2383.86|6424
1713243600000|2024-04-16 05:00:00|2386.43|2385.93|2386.67|2386.17|2389.37|2388.97|2385.16|2384.78|6776
1713247200000|2024-04-16 06:00:00|2386.68|2386.18|2373.19|2372.89|2388.47|2388.04|2368.95|2368.65|13888
1713250800000|2024-04-16 07:00:00|2373.07|2372.77|2365.76|2365.46|2375.56|2375.06|2363.2|2362.87|12570
1713254400000|2024-04-16 08:00:00|2365.79|2365.49|2369.64|2369.34|2372.23|2371.84|2365.35|2364.99|10256
1713258000000|2024-04-16 09:00:00|2369.62|2369.32|2372.63|2372.13|2373.52|2373.15|2367.7|2367.4|8782
1713261600000|2024-04-16 10:00:00|2372.62|2372.12|2370.36|2370.06|2375.64|2375.26|2368.88|2368.58|9054
1713265200000|2024-04-16 11:00:00|2370.35|2370.05|2374.35|2373.85|2375.57|2375.2|2369.88|2369.48|8912
1713268800000|2024-04-16 12:00:00|2374.36|2373.86|2376.54|2376.04|2378.56|2378.18|2368.79|2368.46|13483
1713272400000|2024-04-16 13:00:00|2376.65|2376.35|2366.51|2366.21|2379.53|2379.2|2365.49|2365.19|19755
1713276000000|2024-04-16 14:00:00|2366.37|2366.07|2383.17|2382.87|2383.56|2383.26|2363.73|2363.43|19936
1713279600000|2024-04-16 15:00:00|2383.24|2382.94|2386.4|2385.9|2393.35|2392.91|2378.11|2377.64|18063
1713283200000|2024-04-16 16:00:00|2386.39|2385.89|2397.87|2397.37|2398.51|2398.21|2385.87|2385.37|13389
1713286800000|2024-04-16 17:00:00|2397.88|2397.38|2385.06|2384.56|2398.03|2397.53|2380.01|2379.57|16539
1713290400000|2024-04-16 18:00:00|2385.04|2384.54|2392.7|2392.2|2396.75|2396.25|2383.9|2383.4|14071
1713294000000|2024-04-16 19:00:00|2392.66|2392.16|2389.91|2389.61|2395.47|2395.17|2389.32|2388.92|9665
1713297600000|2024-04-16 20:00:00|2389.9|2389.6|2383.24|2382.74|2390.67|2390.18|2378.74|2378.24|5593
1713304800000|2024-04-16 22:00:00|2383.58|2383.08|2385.26|2384.76|2387.34|2386.84|2382.97|2382.47|4323
1713308400000|2024-04-16 23:00:00|2385.27|2384.77|2383|2382.5|2387.19|2386.69|2382.76|2382.26|4549
1713312000000|2024-04-17 00:00:00|2383.11|2382.61|2384.75|2384.25|2385.04|2384.54|2380.97|2380.66|7223
1713315600000|2024-04-17 01:00:00|2384.77|2384.27|2384.96|2384.46|2385.89|2385.46|2381.53|2381.23|10184
1713319200000|2024-04-17 02:00:00|2384.95|2384.45|2382.7|2382.2|2386.47|2386.17|2382.52|2382.12|6525
1713322800000|2024-04-17 03:00:00|2382.52|2382.02|2381.92|2381.62|2384.01|2383.51|2380.95|2380.52|5994
1713326400000|2024-04-17 04:00:00|2382.03|2381.53|2382.17|2381.87|2383.37|2382.95|2380.53|2380.16|3625
1713330000000|2024-04-17 05:00:00|2382.15|2381.85|2377.9|2377.4|2382.39|2381.99|2374.41|2374.02|8506
1713333600000|2024-04-17 06:00:00|2377.94|2377.44|2381.36|2380.86|2381.83|2381.46|2372.95|2372.6|12652
1713337200000|2024-04-17 07:00:00|2381.37|2380.87|2382.83|2382.33|2383.54|2383.21|2378.18|2377.73|11134
1713340800000|2024-04-17 08:00:00|2382.81|2382.31|2393.17|2392.87|2393.69|2393.39|2382.75|2382.31|11480
1713344400000|2024-04-17 09:00:00|2393.16|2392.86|2392.35|2392.05|2394.63|2394.2|2390.04|2389.63|10447
1713348000000|2024-04-17 10:00:00|2392.41|2392.11|2386.89|2386.59|2394.06|2393.76|2385.25|2384.82|10087
1713351600000|2024-04-17 11:00:00|2386.88|2386.58|2387.57|2387.27|2390.65|2390.25|2386.06|2385.66|8674
1713355200000|2024-04-17 12:00:00|2387.73|2387.43|2383.6|2383.1|2388.29|2387.97|2378.6|2378.18|14704
1713358800000|2024-04-17 13:00:00|2383.57|2383.07|2393.66|2393.16|2395.42|2395.1|2383.22|2382.92|18169
1713362400000|2024-04-17 14:00:00|2393.68|2393.18|2390.71|2390.41|2395.83|2395.53|2386.34|2386.04|18030
1713366000000|2024-04-17 15:00:00|2390.72|2390.42|2382.43|2382.13|2393.95|2393.54|2382.18|2381.77|16857
1713369600000|2024-04-17 16:00:00|2382.47|2382.17|2372.58|2372.28|2384.62|2384.31|2361.36|2360.9|19518
1713373200000|2024-04-17 17:00:00|2372.61|2372.31|2372.52|2372.02|2376.31|2375.85|2368.33|2367.92|15337
1713376800000|2024-04-17 18:00:00|2372.49|2371.99|2374.7|2374.2|2379.39|2379.04|2372.17|2371.67|11024
1713380400000|2024-04-17 19:00:00|2374.69|2374.19|2372.82|2372.52|2375.46|2374.97|2368.13|2367.66|9422
1713384000000|2024-04-17 20:00:00|2372.83|2372.53|2360.28|2359.78|2373.51|2373.21|2354.69|2352.55|4776
1713391200000|2024-04-17 22:00:00|2363.68|2363.18|2365.63|2365.13|2368|2367.55|2363.68|2363.18|2647
1713394800000|2024-04-17 23:00:00|2365.62|2365.12|2368.15|2367.85|2368.44|2368.08|2363.93|2363.58|3044
1713398400000|2024-04-18 00:00:00|2368.2|2367.9|2370.12|2369.62|2370.37|2370|2367.09|2366.71|4722
1713402000000|2024-04-18 01:00:00|2370.11|2369.61|2367.59|2367.09|2372.33|2371.97|2364.28|2363.88|10033
1713405600000|2024-04-18 02:00:00|2367.58|2367.08|2373.3|2373|2375.22|2374.82|2366.96|2366.55|8075
1713409200000|2024-04-18 03:00:00|2373.33|2373.03|2375.15|2374.65|2375.6|2375.3|2372.6|2372.26|6210
1713412800000|2024-04-18 04:00:00|2375.05|2374.75|2375.43|2374.93|2376.82|2376.46|2373.4|2373|4025
1713416400000|2024-04-18 05:00:00|2375.35|2375.05|2377|2376.7|2377.39|2377.06|2374.06|2373.71|6865
1713420000000|2024-04-18 06:00:00|2377.08|2376.78|2380.85|2380.55|2381.1|2380.8|2376.54|2376.13|9524
1713423600000|2024-04-18 07:00:00|2380.87|2380.57|2378.21|2377.71|2381.22|2380.92|2375.15|2374.84|7659
1713427200000|2024-04-18 08:00:00|2378.11|2377.81|2380.2|2379.9|2381.05|2380.7|2377.64|2377.26|7405
1713430800000|2024-04-18 09:00:00|2380.21|2379.91|2379.82|2379.52|2381.1|2380.71|2378|2377.68|6136
1713434400000|2024-04-18 10:00:00|2379.81|2379.51|2383.22|2382.92|2384.33|2383.94|2377.48|2377.18|6320
1713438000000|2024-04-18 11:00:00|2383.23|2382.93|2381.13|2380.83|2385.6|2385.3|2379.24|2378.86|8258
1713441600000|2024-04-18 12:00:00|2381.49|2381.19|2385.68|2385.38|2387.68|2387.38|2380.84|2380.54|12710
1713445200000|2024-04-18 13:00:00|2385.71|2385.41|2380.15|2379.65|2393.14|2392.68|2375.69|2375.39|18428
1713448800000|2024-04-18 14:00:00|2380.06|2379.56|2380.2|2379.9|2385.15|2384.85|2369.77|2369.47|18365
1713452400000|2024-04-18 15:00:00|2380.1|2379.8|2384.31|2384.01|2385.68|2385.38|2378.76|2378.46|13302
1713456000000|2024-04-18 16:00:00|2384.3|2384|2388.24|2387.94|2389.04|2388.68|2381.75|2381.38|10995
1713459600000|2024-04-18 17:00:00|2388.25|2387.95|2385.06|2384.76|2389.63|2389.3|2382.43|2382.06|9981
1713463200000|2024-04-18 18:00:00|2385.03|2384.73|2381.83|2381.53|2385.05|2384.75|2379.8|2379.42|7973
1713466800000|2024-04-18 19:00:00|2381.81|2381.51|2380.46|2380.16|2385.42|2385.07|2378.37|2378.07|6564
1713470400000|2024-04-18 20:00:00|2380.41|2380.11|2379.55|2379.05|2380.79|2380.37|2377.16|2376.82|3353
1713477600000|2024-04-18 22:00:00|2379.12|2378.62|2379.49|2378.99|2380.9|2380.49|2378.76|2378.26|1433
1713481200000|2024-04-18 23:00:00|2379.45|2379.15|2380.19|2379.69|2381.81|2381.4|2379.33|2378.92|2343
1713484800000|2024-04-19 00:00:00|2380.18|2379.68|2379.71|2379.41|2380.18|2379.79|2373.98|2373.58|6487
1713488400000|2024-04-19 01:00:00|2379.72|2379.42|2409.73|2409.23|2418.21|2417.71|2379.03|2378.68|19600
1713492000000|2024-04-19 02:00:00|2409.76|2409.26|2400.78|2400.28|2415.09|2414.59|2395.85|2395.35|15539
1713495600000|2024-04-19 03:00:00|2400.76|2400.26|2391.68|2391.18|2402.85|2402.35|2383.32|2382.82|14236
1713499200000|2024-04-19 04:00:00|2391.67|2391.17|2383.89|2383.39|2391.75|2391.25|2379.73|2379.23|8210
1713502800000|2024-04-19 05:00:00|2383.9|2383.4|2381.71|2381.21|2384.73|2384.31|2380.47|2380.17|7836
1713506400000|2024-04-19 06:00:00|2381.7|2381.2|2390.4|2389.9|2392.2|2391.7|2379.01|2378.51|10489
1713510000000|2024-04-19 07:00:00|2390.38|2389.88|2385.67|2385.17|2394.22|2393.81|2384.91|2384.61|9675
1713513600000|2024-04-19 08:00:00|2385.66|2385.16|2384.52|2384.22|2386.67|2386.3|2378.2|2377.89|10291
1713517200000|2024-04-19 09:00:00|2384.51|2384.21|2381.32|2380.82|2386.38|2386.08|2380.14|2379.84|7597
1713520800000|2024-04-19 10:00:00|2381.31|2380.81|2381.33|2381.03|2383.47|2383.01|2379.59|2379.23|6842
1713524400000|2024-04-19 11:00:00|2381.31|2381.01|2377|2376.7|2381.63|2381.13|2373.09|2372.72|10989
1713528000000|2024-04-19 12:00:00|2377.13|2376.83|2381.81|2381.31|2384.74|2384.36|2374.76|2374.4|12434
1713531600000|2024-04-19 13:00:00|2381.8|2381.3|2378.87|2378.57|2387.12|2386.8|2373.29|2372.99|16730
1713535200000|2024-04-19 14:00:00|2378.86|2378.56|2391.34|2391.04|2392.15|2391.85|2378.86|2378.56|15754
1713538800000|2024-04-19 15:00:00|2391.33|2391.03|2395.03|2394.73|2396.26|2395.96|2389.53|2389.23|12655
1713542400000|2024-04-19 16:00:00|2395.06|2394.76|2400.01|2399.51|2400.02|2399.63|2390.04|2389.72|9673
1713546000000|2024-04-19 17:00:00|2399.97|2399.47|2393.88|2393.58|2402.24|2401.87|2392.59|2392.18|10195
1713549600000|2024-04-19 18:00:00|2393.93|2393.63|2398.37|2398.07|2398.4|2398.07|2393.02|2392.63|6602
1713553200000|2024-04-19 19:00:00|2398.36|2398.06|2387.84|2387.54|2398.57|2398.17|2386.87|2386.56|7765
1713556800000|2024-04-19 20:00:00|2388.46|2388.16|2392.64|2392.14|2392.67|2392.17|2386.94|2386.55|4215
1713736800000|2024-04-21 22:00:00|2387.05|2386.55|2384.12|2383.62|2388.87|2388.5|2381.98|2381.48|3468
1713740400000|2024-04-21 23:00:00|2384.13|2383.63|2386.65|2386.35|2388.04|2387.7|2383.36|2382.86|3545
1713744000000|2024-04-22 00:00:00|2386.69|2386.39|2382.37|2382.07|2386.73|2386.43|2381.35|2380.99|5526
1713747600000|2024-04-22 01:00:00|2382.31|2382.01|2378.4|2377.9|2384.51|2384.18|2376.34|2375.93|10155
1713751200000|2024-04-22 02:00:00|2378.44|2377.94|2372.96|2372.66|2378.44|2378.01|2372.88|2372.47|5866
1713754800000|2024-04-22 03:00:00|2372.93|2372.63|2369.57|2369.27|2372.96|2372.66|2362.32|2361.88|8475
1713758400000|2024-04-22 04:00:00|2369.59|2369.29|2369.98|2369.48|2373.22|2372.86|2369.02|2368.65|4626
1713762000000|2024-04-22 05:00:00|2369.99|2369.49|2365.74|2365.44|2370.76|2370.42|2361.13|2360.82|8764
1713765600000|2024-04-22 06:00:00|2365.7|2365.4|2356.04|2355.74|2367.3|2366.95|2351.81|2351.51|11324
1713769200000|2024-04-22 07:00:00|2355.95|2355.65|2361.24|2360.94|2361.41|2361.03|2355.18|2354.86|8517
1713772800000|2024-04-22 08:00:00|2361.23|2360.93|2359.82|2359.52|2363.32|2363|2358.19|2357.85|6307
1713776400000|2024-04-22 09:00:00|2359.9|2359.4|2361.46|2361.16|2363.93|2363.59|2359.32|2359.02|5755
1713780000000|2024-04-22 10:00:00|2361.44|2361.14|2358.02|2357.52|2361.77|2361.34|2356.36|2356.06|5297
1713783600000|2024-04-22 11:00:00|2358|2357.5|2342.49|2341.99|2358|2357.53|2339.57|2339.27|9900
1713787200000|2024-04-22 12:00:00|2342.23|2341.73|2337.05|2336.75|2350.53|2350.23|2333.38|2333|12546
1713790800000|2024-04-22 13:00:00|2337.06|2336.76|2338.82|2338.32|2344.01|2343.69|2331.39|2331.09|15757
1713794400000|2024-04-22 14:00:00|2338.72|2338.22|2341.46|2341.16|2344.03|2343.73|2333.31|2332.99|12489
1713798000000|2024-04-22 15:00:00|2341.47|2341.17|2334.98|2334.68|2342.03|2341.73|2333.02|2332.71|9855
1713801600000|2024-04-22 16:00:00|2334.99|2334.69|2330.07|2329.77|2336.71|2336.37|2329.22|2328.81|7623
1713805200000|2024-04-22 17:00:00|2330.14|2329.64|2330.26|2329.96|2335.16|2334.67|2329.89|2329.59|6787
1713808800000|2024-04-22 18:00:00|2330.27|2329.97|2327.83|2327.53|2331.26|2330.91|2324.79|2324.49|5599
1713812400000|2024-04-22 19:00:00|2327.93|2327.43|2329.48|2329.18|2331.95|2331.54|2327.6|2327.19|4664
1713816000000|2024-04-22 20:00:00|2329.43|2329.13|2327.35|2326.85|2330.39|2330.09|2325.55|2325.2|1867
1713823200000|2024-04-22 22:00:00|2329.11|2328.61|2330.76|2330.26|2331.78|2331.35|2327.19|2326.78|3206
1713826800000|2024-04-22 23:00:00|2330.77|2330.27|2334.13|2333.63|2334.24|2333.74|2328.38|2327.95|3404
1713830400000|2024-04-23 00:00:00|2334.12|2333.62|2333.02|2332.52|2334.16|2333.71|2330.35|2330.05|5067
1713834000000|2024-04-23 01:00:00|2333.01|2332.51|2299.15|2298.85|2334.73|2334.35|2295.85|2295.46|14388
1713837600000|2024-04-23 02:00:00|2299.13|2298.83|2302.21|2301.71|2314.62|2314.27|2298.61|2298.17|12649
1713841200000|2024-04-23 03:00:00|2302.2|2301.7|2302.9|2302.4|2307.56|2307.16|2301.21|2300.74|7708
1713844800000|2024-04-23 04:00:00|2302.93|2302.43|2305.85|2305.35|2308.6|2308.1|2301.99|2301.59|4693
1713848400000|2024-04-23 05:00:00|2305.84|2305.34|2308.59|2308.09|2315.09|2314.68|2304.66|2304.17|7803
1713852000000|2024-04-23 06:00:00|2308.58|2308.08|2302.32|2301.82|2310.35|2309.94|2299.22|2298.72|9528
1713855600000|2024-04-23 07:00:00|2302.26|2301.76|2309.37|2308.87|2311.55|2311.11|2301.44|2301.14|9404
1713859200000|2024-04-23 08:00:00|2309.39|2308.89|2303.45|2303.15|2310.03|2309.64|2302.11|2301.77|8612
1713862800000|2024-04-23 09:00:00|2303.47|2303.17|2295.99|2295.49|2303.75|2303.45|2291.6|2291.3|10751
1713866400000|2024-04-23 10:00:00|2296|2295.5|2303.51|2303.21|2306.37|2306.02|2295.72|2295.3|7512
1713870000000|2024-04-23 11:00:00|2303.5|2303.2|2302.5|2302|2303.5|2303.2|2300|2299.59|8090
1713873600000|2024-04-23 12:00:00|2302.48|2301.98|2312.05|2311.75|2313.84|2313.52|2301.49|2301.19|12413
1713877200000|2024-04-23 13:00:00|2312.17|2311.67|2329.87|2329.37|2331.07|2330.67|2309.78|2309.38|17389
1713880800000|2024-04-23 14:00:00|2329.83|2329.33|2320.56|2320.26|2332.43|2332|2314.72|2314.42|19328
1713884400000|2024-04-23 15:00:00|2320.63|2320.33|2323.41|2323.11|2324.77|2324.47|2315.46|2315.08|12652
1713888000000|2024-04-23 16:00:00|2323.49|2323.19|2330.58|2330.28|2331.39|2331.09|2321.96|2321.57|10930
1713891600000|2024-04-23 17:00:00|2330.57|2330.27|2326.55|2326.25|2331.66|2331.27|2325.31|2324.92|10159
1713895200000|2024-04-23 18:00:00|2326.63|2326.13|2324.57|2324.07|2330.03|2329.68|2323.82|2323.43|8339
1713898800000|2024-04-23 19:00:00|2324.56|2324.06|2322.6|2322.3|2325.41|2325.01|2321.45|2321.12|6799
1713902400000|2024-04-23 20:00:00|2322.87|2322.57|2322.31|2321.81|2323.62|2323.21|2321.67|2321.28|3109
1713909600000|2024-04-23 22:00:00|2322.67|2322.17|2322.14|2321.64|2323.42|2322.93|2321.6|2321.22|1758
1713913200000|2024-04-23 23:00:00|2322.15|2321.65|2323.61|2323.11|2324.65|2324.15|2322.15|2321.65|2761
1713916800000|2024-04-24 00:00:00|2323.62|2323.12|2321.24|2320.74|2323.81|2323.48|2320.98|2320.68|4228
1713920400000|2024-04-24 01:00:00|2321.27|2320.77|2318.52|2318.22|2323.45|2323.08|2316.4|2316|8551
1713924000000|2024-04-24 02:00:00|2318.51|2318.21|2321.96|2321.46|2322.5|2322.09|2316.01|2315.64|7037
1713927600000|2024-04-24 03:00:00|2321.98|2321.48|2328.22|2327.72|2328.44|2328.06|2321.12|2320.71|6411
1713931200000|2024-04-24 04:00:00|2328.23|2327.73|2327.01|2326.51|2330.36|2330.06|2325.44|2325.14|4409
1713934800000|2024-04-24 05:00:00|2327|2326.5|2329.17|2328.67|2330.18|2329.78|2324.82|2324.33|6042
1713938400000|2024-04-24 06:00:00|2329.16|2328.66|2327.04|2326.74|2331.55|2331.25|2324.48|2324.14|9098
1713942000000|2024-04-24 07:00:00|2327.01|2326.71|2321.05|2320.55|2327.01|2326.71|2320.92|2320.55|8322
1713945600000|2024-04-24 08:00:00|2321.04|2320.54|2319.41|2319.11|2322.22|2321.88|2316.34|2315.96|7933
1713949200000|2024-04-24 09:00:00|2319.43|2319.13|2315.27|2314.97|2319.61|2319.23|2312.01|2311.58|8485
1713952800000|2024-04-24 10:00:00|2315.28|2314.98|2317.01|2316.71|2318.76|2318.42|2314.57|2314.27|6078
1713956400000|2024-04-24 11:00:00|2317|2316.7|2316.49|2315.99|2317.26|2316.94|2313.44|2313.05|6480
1713960000000|2024-04-24 12:00:00|2316.41|2316.11|2323.5|2323.2|2323.73|2323.43|2312.35|2311.96|12844
1713963600000|2024-04-24 13:00:00|2323.45|2323.15|2321.61|2321.11|2326.26|2325.96|2316.33|2315.91|16382
1713967200000|2024-04-24 14:00:00|2321.68|2321.18|2329.91|2329.61|2330.62|2330.32|2317.11|2316.67|14766
1713970800000|2024-04-24 15:00:00|2329.92|2329.62|2322.83|2322.53|2337.51|2337.21|2322.82|2322.44|13566
1713974400000|2024-04-24 16:00:00|2322.82|2322.52|2325.33|2325.03|2326.68|2326.33|2322.04|2321.69|10275
1713978000000|2024-04-24 17:00:00|2325.29|2324.99|2324.63|2324.33|2330.88|2330.48|2322.05|2321.74|9923
1713981600000|2024-04-24 18:00:00|2324.65|2324.35|2320.72|2320.42|2325.02|2324.6|2318.85|2318.45|7863
1713985200000|2024-04-24 19:00:00|2320.75|2320.45|2319.24|2318.94|2322.77|2322.37|2318.06|2317.66|6664
1713988800000|2024-04-24 20:00:00|2319.38|2319.08|2316.14|2315.64|2319.95|2319.51|2313.91|2313.61|4827
1713996000000|2024-04-24 22:00:00|2316.65|2316.15|2318.3|2317.8|2318.88|2318.38|2315.75|2315.25|1665
1713999600000|2024-04-24 23:00:00|2318.13|2317.63|2316.56|2316.06|2318.55|2318.14|2315.67|2315.36|2698
1714003200000|2024-04-25 00:00:00|2316.57|2316.07|2319.51|2319.01|2319.66|2319.36|2315.78|2315.28|3959
1714006800000|2024-04-25 01:00:00|2319.5|2319|2319.55|2319.05|2320.94|2320.61|2316.24|2315.86|7138
1714010400000|2024-04-25 02:00:00|2319.54|2319.04|2320.19|2319.69|2322.41|2322.01|2319.11|2318.77|4721
1714014000000|2024-04-25 03:00:00|2320.2|2319.7|2313.57|2313.07|2321.01|2320.64|2305.33|2304.83|7962
1714017600000|2024-04-25 04:00:00|2313.56|2313.06|2315.66|2315.16|2316.18|2315.82|2312.64|2312.23|3088
1714021200000|2024-04-25 05:00:00|2315.67|2315.17|2319.72|2319.42|2321.08|2320.73|2314.77|2314.33|5640
1714024800000|2024-04-25 06:00:00|2319.85|2319.55|2323.09|2322.59|2323.83|2323.53|2318|2317.67|7856
1714028400000|2024-04-25 07:00:00|2323.01|2322.51|2325.86|2325.56|2326.45|2326.04|2320.49|2320.11|6973
1714032000000|2024-04-25 08:00:00|2325.88|2325.58|2327.22|2326.72|2329.11|2328.81|2325.14|2324.74|6764
1714035600000|2024-04-25 09:00:00|2327.2|2326.7|2325.13|2324.83|2327.87|2327.54|2324.3|2323.91|5496
1714039200000|2024-04-25 10:00:00|2325.24|2324.74|2328.5|2328|2329.04|2328.62|2324.5|2324.08|5404
1714042800000|2024-04-25 11:00:00|2328.37|2328.07|2328.73|2328.43|2330.93|2330.54|2326.87|2326.55|6177
1714046400000|2024-04-25 12:00:00|2328.74|2328.44|2330.91|2330.61|2334.96|2334.64|2323.6|2323.11|14824
1714050000000|2024-04-25 13:00:00|2330.97|2330.67|2319.41|2318.91|2331.43|2331.13|2313.02|2312.72|20588
1714053600000|2024-04-25 14:00:00|2319.45|2318.95|2334.11|2333.61|2345.22|2344.8|2317.2|2316.9|19121
1714057200000|2024-04-25 15:00:00|2334.13|2333.83|2330.75|2330.25|2337.07|2336.65|2327.55|2327.05|14711
1714060800000|2024-04-25 16:00:00|2330.74|2330.24|2328.98|2328.68|2332.62|2332.32|2323.28|2322.98|10649
1714064400000|2024-04-25 17:00:00|2329.06|2328.76|2332.39|2332.09|2332.5|2332.18|2326.49|2326.14|10595
1714068000000|2024-04-25 18:00:00|2332.41|2332.11|2333.31|2333.01|2335.26|2334.96|2330.92|2330.51|9005
1714071600000|2024-04-25 19:00:00|2333.15|2332.85|2333.11|2332.81|2336.74|2336.35|2331.83|2331.5|7719
1714075200000|2024-04-25 20:00:00|2333.19|2332.89|2332.35|2331.85|2334.03|2333.65|2331.12|2330.71|3712
1714082400000|2024-04-25 22:00:00|2333.05|2332.55|2332.91|2332.41|2333.73|2333.25|2331.83|2331|1428
1714086000000|2024-04-25 23:00:00|2332.9|2332.4|2330.99|2330.49|2332.97|2332.47|2330.4|2329.9|1854
1714089600000|2024-04-26 00:00:00|2330.98|2330.48|2330.13|2329.83|2331.75|2331.25|2328.94|2328.55|2619
1714093200000|2024-04-26 01:00:00|2330.23|2329.73|2332.45|2331.95|2333.48|2333.1|2326.51|2326.15|6745
1714096800000|2024-04-26 02:00:00|2332.16|2331.86|2334.24|2333.74|2336.53|2336.21|2331.37|2330.97|5077
1714100400000|2024-04-26 03:00:00|2334.25|2333.75|2335.06|2334.56|2335.25|2334.89|2332.46|2331.97|4443
1714104000000|2024-04-26 04:00:00|2335.07|2334.57|2336.21|2335.71|2338.39|2337.98|2333.76|2333.39|3797
1714107600000|2024-04-26 05:00:00|2336.09|2335.79|2338.15|2337.65|2338.9|2338.52|2334.17|2333.82|4905
1714111200000|2024-04-26 06:00:00|2338.1|2337.8|2341.31|2340.81|2343.45|2342.95|2337.71|2337.22|7677
1714114800000|2024-04-26 07:00:00|2341.2|2340.7|2345.85|2345.35|2347.24|2346.87|2338.35|2338.04|7926
1714118400000|2024-04-26 08:00:00|2345.86|2345.36|2347.3|2346.8|2350.5|2350|2344.33|2344.03|9828
1714122000000|2024-04-26 09:00:00|2347.33|2346.83|2349.54|2349.24|2352.83|2352.43|2347.05|2346.66|6208
1714125600000|2024-04-26 10:00:00|2349.55|2349.25|2348.33|2348.03|2350.68|2350.27|2346.01|2345.7|5577
1714129200000|2024-04-26 11:00:00|2348.32|2348.02|2345.12|2344.82|2348.86|2348.47|2343.72|2343.24|6389
1714132800000|2024-04-26 12:00:00|2345.14|2344.84|2344.99|2344.69|2351.78|2351.48|2340.83|2340.53|13011
1714136400000|2024-04-26 13:00:00|2345.07|2344.77|2341.63|2341.13|2350.7|2350.31|2337.09|2336.72|16198
1714140000000|2024-04-26 14:00:00|2341.67|2341.17|2333.76|2333.46|2345.54|2345.18|2328.95|2328.55|15700
1714143600000|2024-04-26 15:00:00|2333.82|2333.52|2336.95|2336.65|2338.01|2337.61|2331.47|2331.17|12980
1714147200000|2024-04-26 16:00:00|2336.96|2336.66|2333.86|2333.56|2339.18|2338.84|2333.27|2332.87|9507
1714150800000|2024-04-26 17:00:00|2333.85|2333.55|2338.76|2338.46|2340.58|2340.28|2332.92|2332.53|7705
1714154400000|2024-04-26 18:00:00|2338.75|2338.45|2341.13|2340.83|2341.69|2341.33|2337.98|2337.59|5048
1714158000000|2024-04-26 19:00:00|2341.12|2340.82|2340.23|2339.93|2341.21|2340.83|2336.34|2335.94|6197
1714161600000|2024-04-26 20:00:00|2340.25|2339.95|2338.38|2337.88|2340.33|2339.97|2336.77|2336.27|4697
1714341600000|2024-04-28 22:00:00|2336.17|2335.67|2335.07|2334.57|2337.65|2337.15|2332.87|2332.37|3134
1714345200000|2024-04-28 23:00:00|2334.96|2334.46|2336.33|2335.83|2337.16|2336.72|2334.63|2334.13|2522
1714348800000|2024-04-29 00:00:00|2336.28|2335.78|2332.32|2332.02|2336.62|2336.22|2330.9|2330.55|4137
1714352400000|2024-04-29 01:00:00|2332.27|2331.97|2331.37|2330.87|2332.27|2331.97|2320.13|2319.63|11233
1714356000000|2024-04-29 02:00:00|2331.38|2330.88|2324.61|2324.11|2331.88|2331.38|2324.34|2323.97|6493
1714359600000|2024-04-29 03:00:00|2324.62|2324.12|2328.8|2328.3|2329.69|2329.29|2323.88|2323.48|5022
1714363200000|2024-04-29 04:00:00|2328.61|2328.31|2332.98|2332.48|2333.59|2333.09|2327.6|2327.24|11149
1714366800000|2024-04-29 05:00:00|2333.01|2332.51|2330.86|2330.36|2336.9|2336.4|2329.65|2329.15|8038
1714370400000|2024-04-29 06:00:00|2330.92|2330.42|2329.52|2329.02|2333.99|2333.49|2327.8|2327.31|7488
1714374000000|2024-04-29 07:00:00|2329.58|2329.08|2337.6|2337.1|2338.27|2337.77|2329.46|2328.96|11780
1714377600000|2024-04-29 08:00:00|2337.63|2337.13|2338.4|2337.9|2341.6|2341.1|2336.52|2336.02|7102
1714381200000|2024-04-29 09:00:00|2338.48|2337.98|2343.54|2343.04|2344.66|2344.16|2337.07|2336.57|6484
1714384800000|2024-04-29 10:00:00|2343.55|2343.05|2341.54|2341.04|2344.35|2344.05|2340.31|2339.81|5180
1714388400000|2024-04-29 11:00:00|2341.45|2340.95|2337.34|2336.84|2343.28|2342.78|2335.68|2335.18|5365
1714392000000|2024-04-29 12:00:00|2337.33|2336.83|2332.27|2331.77|2337.91|2337.41|2328.66|2328.16|9251
1714395600000|2024-04-29 13:00:00|2332.17|2331.67|2334.3|2334|2336.93|2336.53|2325.78|2325.48|13276
1714399200000|2024-04-29 14:00:00|2334.2|2333.9|2337.98|2337.68|2339.85|2339.44|2334.14|2333.75|12359
1714402800000|2024-04-29 15:00:00|2338.12|2337.62|2338.06|2337.76|2339.21|2338.76|2332.99|2332.63|9645
1714406400000|2024-04-29 16:00:00|2338.09|2337.79|2343.11|2342.81|2347.01|2346.64|2337.7|2337.4|11493
1714410000000|2024-04-29 17:00:00|2343.19|2342.89|2342.51|2342.01|2346.95|2346.45|2340.1|2339.6|7738
1714413600000|2024-04-29 18:00:00|2342.5|2342|2341.63|2341.13|2344.07|2343.72|2337.87|2337.57|6275
1714417200000|2024-04-29 19:00:00|2341.59|2341.09|2335.96|2335.66|2341.59|2341.15|2333.22|2332.83|7763
1714420800000|2024-04-29 20:00:00|2336.13|2335.83|2336.13|2335.63|2337.49|2336.99|2335.53|2335.05|2574
1714428000000|2024-04-29 22:00:00|2334.65|2334.15|2335.27|2334.77|2337.2|2336.15|2334.43|2333.93|1554
1714431600000|2024-04-29 23:00:00|2335.25|2334.95|2333.36|2333.06|2335.37|2334.95|2333.06|2332.65|2697
1714435200000|2024-04-30 00:00:00|2333.38|2333.08|2334.33|2333.83|2335.09|2334.7|2331.99|2331.61|4561
1714438800000|2024-04-30 01:00:00|2334.16|2333.86|2334.24|2333.94|2336.46|2336.1|2332.67|2332.26|6774
1714442400000|2024-04-30 02:00:00|2334.27|2333.97|2331.51|2331.21|2334.72|2334.42|2327.16|2326.74|6649
1714446000000|2024-04-30 03:00:00|2331.5|2331.2|2329.53|2329.03|2332.02|2331.61|2328.85|2328.55|4649
1714449600000|2024-04-30 04:00:00|2329.54|2329.04|2326.78|2326.28|2329.79|2329.41|2325.17|2324.87|3737
1714453200000|2024-04-30 05:00:00|2326.77|2326.27|2323.29|2322.79|2327.16|2326.84|2322|2321.57|6989
1714456800000|2024-04-30 06:00:00|2323.16|2322.86|2322.76|2322.26|2323.81|2323.51|2319.05|2318.64|8663
1714460400000|2024-04-30 07:00:00|2322.68|2322.18|2317.83|2317.33|2322.89|2322.59|2315.58|2315.2|7313
1714464000000|2024-04-30 08:00:00|2317.75|2317.45|2313.2|2312.7|2318.76|2318.41|2310.81|2310.51|6866
1714467600000|2024-04-30 09:00:00|2313.09|2312.79|2315.04|2314.74|2317.63|2317.33|2312.54|2312.18|6344
1714471200000|2024-04-30 10:00:00|2315.08|2314.78|2315.84|2315.34|2318.24|2317.91|2314.47|2314.13|4918
1714474800000|2024-04-30 11:00:00|2315.83|2315.33|2312.96|2312.66|2315.87|2315.5|2309.76|2309.44|6642
1714478400000|2024-04-30 12:00:00|2312.95|2312.65|2306.31|2306.01|2313.75|2313.36|2304.93|2303.29|13600
1714482000000|2024-04-30 13:00:00|2306.3|2306|2307.99|2307.49|2313.57|2313.26|2303.07|2302.72|14965
1714485600000|2024-04-30 14:00:00|2307.83|2307.33|2293.73|2293.43|2311.06|2310.56|2293.7|2293.4|17743
1714489200000|2024-04-30 15:00:00|2293.88|2293.58|2296.11|2295.81|2300.8|2300.42|2293.46|2293.07|12880
1714492800000|2024-04-30 16:00:00|2296.13|2295.83|2294.93|2294.63|2299.65|2299.25|2294.71|2294.41|9503
1714496400000|2024-04-30 17:00:00|2294.94|2294.64|2296.18|2295.88|2297.55|2297.18|2291.84|2291.45|9140
1714500000000|2024-04-30 18:00:00|2296.22|2295.72|2290.44|2289.94|2297.76|2297.42|2290.11|2289.71|6505
1714503600000|2024-04-30 19:00:00|2290.43|2289.93|2290.94|2290.64|2295.16|2294.8|2289.51|2289.21|7893
1714507200000|2024-04-30 20:00:00|2291.03|2290.73|2286.45|2285.95|2293.8|2293.41|2285.35|2284.98|6494
1714514400000|2024-04-30 22:00:00|2288.8|2286.6|2291.75|2291.25|2292.28|2291.92|2287.57|2286.43|2833
1714518000000|2024-04-30 23:00:00|2291.77|2291.27|2291.58|2291.28|2293.51|2293.18|2290.22|2289.82|3077
1714521600000|2024-05-01 00:00:00|2291.59|2291.29|2287.21|2286.71|2293.18|2292.77|2286.01|2285.54|4980
1714525200000|2024-05-01 01:00:00|2287.2|2286.7|2288.37|2287.87|2289.76|2289.4|2286.28|2285.85|4001
1714528800000|2024-05-01 02:00:00|2288.35|2287.85|2288.31|2287.81|2288.98|2288.57|2287.02|2286.62|2440
1714532400000|2024-05-01 03:00:00|2288.29|2287.79|2284.39|2284.09|2288.68|2288.27|2283.35|2283.05|3338
1714536000000|2024-05-01 04:00:00|2284.5|2284|2283.56|2283.06|2285.74|2285.41|2281.85|2281.5|3813
1714539600000|2024-05-01 05:00:00|2283.55|2283.05|2287.82|2287.32|2288.79|2288.33|2282.8|2282.4|3838
1714543200000|2024-05-01 06:00:00|2287.83|2287.33|2287.19|2286.69|2289.97|2289.67|2286.65|2286.31|4096
1714546800000|2024-05-01 07:00:00|2287.18|2286.68|2286.18|2285.68|2288.28|2287.89|2283.7|2283.31|4926
1714550400000|2024-05-01 08:00:00|2286.19|2285.69|2286.53|2286.23|2287.05|2286.75|2284.03|2283.62|5318
1714554000000|2024-05-01 09:00:00|2286.52|2286.22|2292.17|2291.87|2293.33|2293.02|2286|2285.6|6498
1714557600000|2024-05-01 10:00:00|2292.16|2291.86|2291.37|2291.07|2292.52|2292.13|2289.36|2288.92|3308
1714561200000|2024-05-01 11:00:00|2293.46|2292.96|2294.88|2294.38|2297.35|2296.99|2291.61|2291.29|5727
1714564800000|2024-05-01 12:00:00|2294.89|2294.39|2298.49|2298.19|2300.23|2299.93|2294.41|2294.1|11533
1714568400000|2024-05-01 13:00:00|2298.51|2298.21|2303.47|2302.97|2303.8|2303.37|2295.44|2295.14|11697
1714572000000|2024-05-01 14:00:00|2306.96|2304.08|2304.69|2304.39|2310.74|2310.36|2297.64|2297.34|16576
1714575600000|2024-05-01 15:00:00|2304.81|2304.51|2307.48|2307.18|2310.77|2310.27|2302.72|2302.42|11401
1714579200000|2024-05-01 16:00:00|2307.61|2307.31|2303.95|2303.65|2307.66|2307.31|2302.06|2301.76|9059
1714582800000|2024-05-01 17:00:00|2303.89|2303.59|2302.96|2297.96|2305.3|2304.84|2297.91|2297.44|8610
1714586400000|2024-05-01 18:00:00|2301.54|2299.07|2325.63|2325.33|2328.64|2328.23|2296.13|2293.31|19943
1714590000000|2024-05-01 19:00:00|2325.5|2325.2|2310.13|2309.63|2328.21|2327.71|2310.06|2309.56|15758
1714593600000|2024-05-01 20:00:00|2309.99|2309.49|2319.5|2319|2320.92|2320.42|2307.4|2306.9|11193
1714600800000|2024-05-01 22:00:00|2320.1|2319.6|2321.19|2320.69|2323.51|2323.21|2318.28|2317.78|2167
1714604400000|2024-05-01 23:00:00|2321.25|2320.75|2324.03|2323.73|2325.09|2324.7|2321.01|2320.51|3815
1714608000000|2024-05-02 00:00:00|2323.99|2323.69|2324.65|2324.35|2326.31|2325.91|2323.18|2322.82|5166
1714611600000|2024-05-02 01:00:00|2324.71|2324.21|2324.48|2323.98|2326.77|2326.32|2321.98|2321.68|5258
1714615200000|2024-05-02 02:00:00|2324.34|2324.04|2320.45|2320.15|2325.89|2325.5|2318.97|2318.67|5355
1714618800000|2024-05-02 03:00:00|2320.55|2320.05|2319.74|2319.44|2320.99|2320.69|2317.54|2317.2|4641
1714622400000|2024-05-02 04:00:00|2319.76|2319.46|2318.51|2318.01|2321.27|2320.93|2318.31|2317.93|2929
1714626000000|2024-05-02 05:00:00|2318.53|2318.03|2315.32|2314.82|2318.74|2318.35|2313.24|2312.84|5214
1714629600000|2024-05-02 06:00:00|2315.33|2314.83|2313.97|2313.47|2319.35|2318.99|2312.87|2312.4|8439
1714633200000|2024-05-02 07:00:00|2313.96|2313.46|2309.45|2309.15|2315.32|2315.01|2308.38|2307.98|8868
1714636800000|2024-05-02 08:00:00|2309.59|2309.29|2304.36|2303.86|2311.28|2310.97|2303.32|2303.02|8433
1714640400000|2024-05-02 09:00:00|2304.38|2303.88|2302.12|2301.82|2305.65|2305.27|2299.13|2298.63|7868
1714644000000|2024-05-02 10:00:00|2302.09|2301.79|2299.64|2299.14|2302.15|2301.79|2295.42|2295.03|8713
1714647600000|2024-05-02 11:00:00|2299.66|2299.16|2299.25|2298.95|2303.13|2302.83|2297.74|2297.34|8429
1714651200000|2024-05-02 12:00:00|2299.22|2298.92|2294.72|2294.42|2304.81|2304.41|2293.79|2293.44|12585
1714654800000|2024-05-02 13:00:00|2294.7|2294.4|2291.89|2291.39|2296.06|2295.76|2285.73|2285.43|15915
1714658400000|2024-05-02 14:00:00|2292.02|2291.52|2304.33|2303.83|2305.07|2304.77|2287.94|2287.64|16450
1714662000000|2024-05-02 15:00:00|2304.32|2303.82|2300.22|2299.72|2307.26|2306.76|2297.51|2297.12|13551
1714665600000|2024-05-02 16:00:00|2300.23|2299.73|2299.88|2299.58|2303.97|2303.67|2298.17|2297.78|9545
1714669200000|2024-05-02 17:00:00|2299.83|2299.53|2308.35|2307.85|2308.85|2308.49|2299.51|2299.15|8974
1714672800000|2024-05-02 18:00:00|2308.36|2307.86|2308.25|2307.95|2309.8|2309.37|2305.35|2304.86|8558
1714676400000|2024-05-02 19:00:00|2308.29|2307.99|2303.17|2302.87|2308.38|2307.99|2301.79|2301.44|9351
1714680000000|2024-05-02 20:00:00|2303.08|2302.78|2304.1|2303.6|2304.35|2303.97|2300.91|2300.61|4617
1714687200000|2024-05-02 22:00:00|2304.42|2303.92|2304.31|2303.81|2306.02|2305.52|2304.02|2303.61|1929
1714690800000|2024-05-02 23:00:00|2304.32|2303.82|2304.44|2304.14|2304.92|2304.43|2302.68|2302.22|3356
1714694400000|2024-05-03 00:00:00|2304.42|2304.12|2304.31|2303.81|2305.14|2304.71|2300.59|2300.29|4776
1714698000000|2024-05-03 01:00:00|2304.33|2303.83|2302.91|2302.41|2306.7|2306.28|2302.14|2301.64|5941
1714701600000|2024-05-03 02:00:00|2302.9|2302.4|2301.3|2301|2303.33|2302.83|2300.09|2299.71|5157
1714705200000|2024-05-03 03:00:00|2301.28|2300.98|2302.74|2302.24|2302.74|2302.26|2300.88|2300.38|3161
1714708800000|2024-05-03 04:00:00|2302.9|2302.4|2307.74|2307.24|2308.37|2307.99|2302.46|2301.96|4392
1714712400000|2024-05-03 05:00:00|2307.78|2307.28|2306.26|2305.96|2309.1|2308.68|2305.96|2305.59|3757
1714716000000|2024-05-03 06:00:00|2306.27|2305.97|2298.73|2298.43|2306.74|2306.3|2298.54|2298.16|7460
1714719600000|2024-05-03 07:00:00|2298.7|2298.4|2299.45|2299.15|2301.76|2301.35|2297.99|2297.59|7994
1714723200000|2024-05-03 08:00:00|2299.46|2299.16|2301.6|2301.3|2302.94|2302.54|2298.61|2298.31|6832
1714726800000|2024-05-03 09:00:00|2301.5|2301.2|2301.76|2301.46|2303.47|2303.11|2299.68|2299.27|5829
1714730400000|2024-05-03 10:00:00|2301.77|2301.47|2299.36|2299.06|2302|2301.6|2298.17|2297.82|5234
1714734000000|2024-05-03 11:00:00|2299.33|2299.03|2298.51|2298.21|2300.15|2299.78|2296.56|2296.26|6065
1714737600000|2024-05-03 12:00:00|2298.55|2298.25|2305.14|2304.64|2322.27|2320.73|2294.81|2293.63|16092
1714741200000|2024-05-03 13:00:00|2305.13|2304.63|2291.42|2289.04|2309.17|2308.87|2277.53|2277.23|19611
1714744800000|2024-05-03 14:00:00|2290.37|2289.87|2291.55|2291.05|2304.71|2302.35|2283.5|2283|19823
1714748400000|2024-05-03 15:00:00|2291.53|2291.23|2293.95|2293.65|2299.28|2298.97|2289.92|2289.51|13018
1714752000000|2024-05-03 16:00:00|2293.93|2293.63|2299.58|2299.08|2300.54|2300.24|2293.05|2292.73|8869
1714755600000|2024-05-03 17:00:00|2299.63|2299.13|2302.29|2301.99|2303.45|2303.04|2296.64|2296.34|7186
1714759200000|2024-05-03 18:00:00|2302.31|2302.01|2299.5|2299.2|2303.28|2302.88|2297.66|2297.26|5628
1714762800000|2024-05-03 19:00:00|2299.51|2299.21|2301.63|2301.33|2301.75|2301.43|2296.25|2295.85|6377
1714766400000|2024-05-03 20:00:00|2301.73|2301.43|2301.84|2301.34|2303.73|2303.23|2300.92|2300.54|4104
1714946400000|2024-05-05 22:00:00|2303.84|2303.34|2302.22|2301.72|2303.85|2303.35|2300.72|2300.22|2733
1714950000000|2024-05-05 23:00:00|2302.2|2301.7|2294.36|2293.86|2303.16|2302.86|2293.67|2293.17|5226
1714953600000|2024-05-06 00:00:00|2294.31|2293.81|2296.35|2295.85|2298.26|2297.76|2292.03|2291.73|6462
1714957200000|2024-05-06 01:00:00|2296.38|2295.88|2308.72|2308.22|2309.47|2309|2296.15|2295.65|12605
1714960800000|2024-05-06 02:00:00|2308.73|2308.23|2311.41|2311.11|2315.71|2315.28|2307.89|2307.39|7934
1714964400000|2024-05-06 03:00:00|2311.33|2311.03|2309.69|2309.19|2312.39|2311.89|2308.69|2308.19|5553
1714968000000|2024-05-06 04:00:00|2309.65|2309.15|2309.53|2309.03|2312.01|2311.71|2308.35|2307.85|3786
1714971600000|2024-05-06 05:00:00|2309.52|2309.02|2313.74|2313.24|2314.26|2313.76|2309.04|2308.54|6798
1714975200000|2024-05-06 06:00:00|2313.76|2313.46|2314.46|2313.96|2315.12|2314.62|2311.93|2311.43|7427
1714978800000|2024-05-06 07:00:00|2314.47|2313.97|2323.09|2322.59|2324.53|2324.03|2312.64|2312.23|8218
1714982400000|2024-05-06 08:00:00|2323.06|2322.56|2318.59|2318.09|2323.45|2322.97|2317.64|2317.14|6799
1714986000000|2024-05-06 09:00:00|2318.61|2318.11|2321.39|2321.09|2322.38|2321.98|2315.83|2315.4|5810
1714989600000|2024-05-06 10:00:00|2321.5|2321|2319.67|2319.17|2322.39|2321.89|2319.05|2318.55|5591
1714993200000|2024-05-06 11:00:00|2319.73|2319.23|2318.57|2318.07|2322.83|2322.33|2316.18|2315.82|6355
1714996800000|2024-05-06 12:00:00|2318.38|2317.88|2323.69|2323.19|2330.51|2330.21|2314.86|2314.36|12699
1715000400000|2024-05-06 13:00:00|2323.68|2323.18|2328.19|2327.69|2332.24|2331.94|2321.95|2321.45|15119
1715004000000|2024-05-06 14:00:00|2328.18|2327.88|2321.44|2320.94|2330.93|2330.49|2319.34|2318.84|13053
1715007600000|2024-05-06 15:00:00|2321.42|2320.92|2325.15|2324.65|2325.81|2325.45|2319.86|2319.36|8027
1715011200000|2024-05-06 16:00:00|2325.21|2324.71|2325.91|2325.41|2327.77|2327.31|2317.96|2317.46|9539
1715014800000|2024-05-06 17:00:00|2325.95|2325.45|2325.07|2324.57|2326.58|2326.08|2321.36|2320.86|7121
1715018400000|2024-05-06 18:00:00|2325.03|2324.53|2326.54|2326.24|2326.91|2326.46|2324.59|2324.19|5032
1715022000000|2024-05-06 19:00:00|2326.66|2326.16|2325.22|2324.92|2327.51|2327.14|2323.8|2323.4|5606
1715025600000|2024-05-06 20:00:00|2325.3|2324.8|2324.08|2323.58|2329.23|2328.93|2323.78|2323.41|4633
1715032800000|2024-05-06 22:00:00|2325.58|2323.38|2327.12|2326.62|2327.31|2326.81|2324.6|2323.38|2482
1715036400000|2024-05-06 23:00:00|2327.11|2326.61|2326.28|2325.78|2327.33|2326.83|2322.57|2322.07|3333
1715040000000|2024-05-07 00:00:00|2326.59|2326.09|2329.6|2329.1|2329.83|2329.45|2325.84|2325.34|5802
1715043600000|2024-05-07 01:00:00|2329.48|2328.98|2323.13|2322.63|2330.28|2329.86|2322.75|2322.25|9798
1715047200000|2024-05-07 02:00:00|2323.12|2322.62|2321.89|2321.39|2324.66|2324.17|2319.86|2319.4|6971
1715050800000|2024-05-07 03:00:00|2321.86|2321.36|2325.27|2324.77|2325.39|2324.89|2321.53|2321.03|4726
1715054400000|2024-05-07 04:00:00|2325.26|2324.76|2322.97|2322.47|2325.42|2324.92|2321.67|2321.17|4493
1715058000000|2024-05-07 05:00:00|2322.92|2322.42|2321.86|2321.36|2323.67|2323.17|2320.52|2320.06|6259
1715061600000|2024-05-07 06:00:00|2321.8|2321.3|2320.83|2320.33|2321.8|2321.3|2318.57|2318.07|6988
1715065200000|2024-05-07 07:00:00|2320.78|2320.28|2319.56|2319.26|2322.17|2321.87|2318.01|2317.6|6344
1715068800000|2024-05-07 08:00:00|2319.54|2319.24|2315.92|2315.62|2320.21|2319.71|2311.93|2311.43|7306
1715072400000|2024-05-07 09:00:00|2315.94|2315.64|2314.09|2313.59|2317.6|2317.12|2313|2312.5|5584
1715076000000|2024-05-07 10:00:00|2314.07|2313.57|2315.69|2315.19|2316.24|2315.78|2312.38|2311.95|5528
1715079600000|2024-05-07 11:00:00|2315.7|2315.2|2312.73|2312.23|2316.89|2316.45|2312.4|2311.99|5901
1715083200000|2024-05-07 12:00:00|2312.7|2312.2|2316.39|2315.89|2317.7|2317.32|2310.17|2309.77|10284
1715086800000|2024-05-07 13:00:00|2316.38|2315.88|2318.62|2318.32|2323.96|2323.62|2315.58|2315.16|13858
1715090400000|2024-05-07 14:00:00|2318.65|2318.35|2314.49|2313.99|2322.81|2322.32|2312.74|2312.33|11322
1715094000000|2024-05-07 15:00:00|2314.61|2314.11|2314.96|2314.66|2319.5|2319|2312.98|2312.61|10300
1715097600000|2024-05-07 16:00:00|2314.95|2314.65|2312.84|2312.34|2316.44|2316.08|2312.61|2312.26|6676
1715101200000|2024-05-07 17:00:00|2312.7|2312.4|2314.57|2314.27|2317.76|2317.26|2311.28|2310.89|6208
1715104800000|2024-05-07 18:00:00|2314.29|2313.99|2314.74|2314.44|2315.66|2315.27|2313.28|2312.82|4765
1715108400000|2024-05-07 19:00:00|2314.73|2314.43|2314.88|2314.58|2315.92|2315.42|2312.17|2311.67|4973
1715112000000|2024-05-07 20:00:00|2314.9|2314.6|2314.35|2313.85|2315.87|2315.45|2313.1|2312.6|3283
1715119200000|2024-05-07 22:00:00|2314.62|2314.12|2314.85|2314.35|2317.2|2316.77|2314.62|2314.12|1491
1715122800000|2024-05-07 23:00:00|2314.84|2314.34|2315.47|2314.97|2316.67|2316.17|2314.54|2314.04|1358
1715126400000|2024-05-08 00:00:00|2315.55|2315.05|2314.52|2314.02|2316.65|2316.18|2314.06|2313.65|3768
1715130000000|2024-05-08 01:00:00|2314.53|2314.03|2308.12|2307.62|2314.74|2314.31|2307.28|2306.98|6844
1715133600000|2024-05-08 02:00:00|2308.1|2307.6|2317.45|2316.95|2317.73|2317.35|2307.57|2307.21|7071
1715137200000|2024-05-08 03:00:00|2317.46|2316.96|2317.35|2316.85|2318.48|2318.08|2315.64|2315.3|4834
1715140800000|2024-05-08 04:00:00|2317.37|2316.87|2319.61|2319.11|2319.63|2319.26|2317.17|2316.68|3158
1715144400000|2024-05-08 05:00:00|2319.6|2319.1|2317.96|2317.66|2321.69|2321.35|2317.89|2317.49|4277
1715148000000|2024-05-08 06:00:00|2318.04|2317.54|2314.88|2314.58|2319.2|2318.8|2313.84|2313.44|6824
1715151600000|2024-05-08 07:00:00|2314.87|2314.57|2306.09|2305.59|2315.23|2314.73|2305.64|2305.34|7407
1715155200000|2024-05-08 08:00:00|2305.99|2305.49|2307.53|2307.23|2309.55|2309.23|2303.9|2303.6|8271
1715158800000|2024-05-08 09:00:00|2307.52|2307.22|2311.04|2310.74|2311.69|2311.34|2307.23|2306.93|5648
1715162400000|2024-05-08 10:00:00|2311.06|2310.76|2315.75|2315.45|2317.35|2317.04|2310.93|2310.54|5912
1715166000000|2024-05-08 11:00:00|2315.74|2315.44|2314.98|2314.48|2318.35|2317.98|2313.1|2312.8|7068
1715169600000|2024-05-08 12:00:00|2314.89|2314.59|2314.79|2314.49|2319.29|2318.99|2313.62|2313.32|10547
1715173200000|2024-05-08 13:00:00|2314.78|2314.48|2310.21|2309.91|2316.42|2316.12|2306.98|2306.68|13971
1715176800000|2024-05-08 14:00:00|2310.18|2309.88|2315.75|2315.45|2317.98|2317.68|2309.22|2308.92|11049
1715180400000|2024-05-08 15:00:00|2315.8|2315.5|2320.54|2320.24|2320.56|2320.26|2312.86|2312.56|9679
1715184000000|2024-05-08 16:00:00|2320.67|2320.37|2317.27|2316.97|2321.38|2320.96|2316.08|2315.7|6598
1715187600000|2024-05-08 17:00:00|2317.24|2316.94|2314.09|2313.79|2317.84|2317.46|2313.93|2313.53|5378
1715191200000|2024-05-08 18:00:00|2314.16|2313.66|2312.85|2312.55|2314.16|2313.78|2311.6|2311.28|4185
1715194800000|2024-05-08 19:00:00|2312.82|2312.52|2308.36|2308.06|2313.09|2312.72|2308.19|2307.84|5252
1715198400000|2024-05-08 20:00:00|2308.48|2308.18|2308.75|2308.25|2309.8|2309.5|2308.11|2307.81|3340
1715205600000|2024-05-08 22:00:00|2308.82|2308.32|2310|2309.5|2311.21|2310.83|2308.82|2308.32|1617
1715209200000|2024-05-08 23:00:00|2310.02|2309.52|2309.1|2308.6|2310.33|2309.9|2308.27|2307.83|2023
1715212800000|2024-05-09 00:00:00|2309.16|2308.66|2309.66|2309.16|2310.91|2310.48|2308.08|2307.68|4177
1715216400000|2024-05-09 01:00:00|2309.67|2309.17|2310.27|2309.77|2312.55|2312.24|2309.02|2308.63|6412
1715220000000|2024-05-09 02:00:00|2310.26|2309.76|2310.68|2310.18|2311.97|2311.47|2308.17|2307.75|4707
1715223600000|2024-05-09 03:00:00|2310.67|2310.17|2312.68|2312.18|2313.36|2312.98|2309.67|2309.28|4160
1715227200000|2024-05-09 04:00:00|2312.67|2312.17|2314.84|2314.34|2315.52|2315.19|2312.26|2311.76|4229
1715230800000|2024-05-09 05:00:00|2314.85|2314.35|2316.83|2316.53|2320.07|2319.7|2314.74|2314.28|7278
1715234400000|2024-05-09 06:00:00|2316.79|2316.49|2314.63|2314.13|2317.37|2316.97|2313.97|2313.6|6345
1715238000000|2024-05-09 07:00:00|2314.62|2314.12|2309.58|2309.28|2315.28|2314.9|2307.75|2307.45|6775
1715241600000|2024-05-09 08:00:00|2309.5|2309.2|2310.67|2310.37|2313.65|2313.3|2309.28|2308.88|6246
1715245200000|2024-05-09 09:00:00|2310.65|2310.35|2307.95|2307.45|2312.32|2311.93|2306.8|2306.5|4991
1715248800000|2024-05-09 10:00:00|2307.93|2307.43|2312.14|2311.64|2313.2|2312.8|2307.56|2307.12|5646
1715252400000|2024-05-09 11:00:00|2312.13|2311.63|2316.26|2315.76|2316.99|2316.6|2311.33|2310.83|6557
1715256000000|2024-05-09 12:00:00|2316.27|2315.77|2326.91|2326.61|2329.62|2329.32|2314.82|2314.48|13027
1715259600000|2024-05-09 13:00:00|2326.93|2326.63|2324.68|2324.18|2326.96|2326.66|2312.39|2311.94|17706
1715263200000|2024-05-09 14:00:00|2324.65|2324.15|2333.63|2333.13|2339.06|2338.63|2323.57|2323.22|16901
1715266800000|2024-05-09 15:00:00|2333.66|2333.16|2330.57|2330.27|2337.97|2337.52|2328.45|2328.13|11002
1715270400000|2024-05-09 16:00:00|2330.6|2330.3|2330.01|2329.71|2334.28|2333.91|2329.81|2329.37|7606
1715274000000|2024-05-09 17:00:00|2330|2329.7|2335.11|2334.61|2335.32|2334.99|2329.51|2329.21|8034
1715277600000|2024-05-09 18:00:00|2335.13|2334.63|2337.81|2337.51|2337.99|2337.61|2334.2|2333.71|6127
1715281200000|2024-05-09 19:00:00|2337.8|2337.5|2344.05|2343.75|2344.28|2343.93|2335.85|2335.46|8235
1715284800000|2024-05-09 20:00:00|2344.11|2343.61|2346.59|2346.09|2347.57|2347.11|2343.46|2343.04|5912
1715292000000|2024-05-09 22:00:00|2346.45|2345.95|2346.72|2346.22|2348.11|2347.61|2345.63|2345.13|1298
1715295600000|2024-05-09 23:00:00|2346.73|2346.23|2346.88|2346.38|2348.66|2348.23|2346.13|2345.82|2325
1715299200000|2024-05-10 00:00:00|2346.89|2346.39|2347.9|2347.4|2349.33|2348.93|2346.35|2345.85|4732
1715302800000|2024-05-10 01:00:00|2347.88|2347.58|2350.64|2350.14|2356.1|2355.76|2347.65|2347.33|11817
1715306400000|2024-05-10 02:00:00|2350.63|2350.13|2349.84|2349.34|2352.09|2351.73|2347.44|2347.03|7053
1715310000000|2024-05-10 03:00:00|2349.82|2349.32|2353.71|2353.21|2354.31|2353.97|2349.35|2348.95|5393
1715313600000|2024-05-10 04:00:00|2353.72|2353.22|2354.3|2353.8|2354.84|2354.48|2351.48|2351.1|3304
1715317200000|2024-05-10 05:00:00|2354.19|2353.89|2357.4|2357.1|2359.14|2358.68|2354.11|2353.62|6328
1715320800000|2024-05-10 06:00:00|2357.37|2357.07|2368.86|2368.36|2369.38|2369.02|2356.28|2355.87|10637
1715324400000|2024-05-10 07:00:00|2368.72|2368.42|2366.89|2366.59|2370.54|2370.24|2365.1|2364.74|8705
1715328000000|2024-05-10 08:00:00|2366.9|2366.6|2369.91|2369.41|2372.42|2372.12|2366.15|2365.7|6893
1715331600000|2024-05-10 09:00:00|2370.02|2369.52|2372.71|2372.41|2375.61|2375.31|2369.98|2369.52|7548
1715335200000|2024-05-10 10:00:00|2372.75|2372.45|2375.01|2374.71|2378.68|2378.36|2371.88|2371.58|7673
1715338800000|2024-05-10 11:00:00|2375|2374.7|2372.47|2371.97|2375.99|2375.49|2371.4|2370.99|7113
1715342400000|2024-05-10 12:00:00|2372.38|2371.88|2365.16|2364.66|2376.02|2375.6|2362|2361.7|13324
1715346000000|2024-05-10 13:00:00|2365.15|2364.65|2367.93|2367.43|2372.26|2371.96|2360.4|2360.06|15903
1715349600000|2024-05-10 14:00:00|2367.62|2367.12|2360.93|2360.63|2373.32|2372.9|2358.03|2357.73|16450
1715353200000|2024-05-10 15:00:00|2360.81|2360.51|2365.03|2364.73|2366.68|2366.38|2356.81|2356.51|11495
1715356800000|2024-05-10 16:00:00|2365.04|2364.74|2368.58|2368.28|2370.29|2369.87|2361.94|2361.55|8703
1715360400000|2024-05-10 17:00:00|2368.57|2368.27|2369.87|2369.57|2370.35|2369.93|2367.14|2366.74|7978
1715364000000|2024-05-10 18:00:00|2369.88|2369.58|2367.59|2367.29|2371.25|2370.88|2366.85|2366.47|6345
1715367600000|2024-05-10 19:00:00|2367.55|2367.25|2363.59|2363.29|2367.82|2367.39|2362.45|2362.03|7384
1715371200000|2024-05-10 20:00:00|2363.66|2363.36|2360.78|2360.28|2365.35|2364.93|2360.07|2359.57|3880
1715551200000|2024-05-12 22:00:00|2362.27|2361.77|2361.8|2361.3|2363.5|2363|2360.4|2359.9|2411
1715554800000|2024-05-12 23:00:00|2361.83|2361.33|2360.72|2360.22|2362.87|2362.4|2359.96|2359.64|2496
1715558400000|2024-05-13 00:00:00|2360.75|2360.25|2364.28|2363.98|2364.81|2364.41|2360.08|2359.73|4968
1715562000000|2024-05-13 01:00:00|2364.22|2363.92|2359.5|2359|2364.44|2364.07|2355.06|2354.68|10241
1715565600000|2024-05-13 02:00:00|2359.51|2359.01|2359.23|2358.93|2360.13|2359.75|2357.85|2357.44|6960
1715569200000|2024-05-13 03:00:00|2359.24|2358.94|2357.41|2356.91|2359.71|2359.25|2356.49|2356.1|5680
1715572800000|2024-05-13 04:00:00|2357.07|2356.77|2354.63|2354.13|2357.34|2356.97|2354.46|2354.13|3736
1715576400000|2024-05-13 05:00:00|2354.62|2354.12|2352.83|2352.53|2355.39|2354.99|2351.49|2351.16|6270
1715580000000|2024-05-13 06:00:00|2352.84|2352.54|2349.83|2349.53|2354.75|2354.35|2347.63|2347.28|7778
1715583600000|2024-05-13 07:00:00|2349.81|2349.51|2348.84|2348.54|2351.62|2351.2|2346.79|2346.49|6475
1715587200000|2024-05-13 08:00:00|2348.73|2348.43|2343.5|2343.2|2350.66|2350.27|2341.86|2341.49|7176
1715590800000|2024-05-13 09:00:00|2343.51|2343.21|2340.42|2340.12|2344.67|2344.25|2339.32|2339.02|6341
1715594400000|2024-05-13 10:00:00|2340.34|2340.04|2343.63|2343.13|2344.34|2344.04|2339.47|2339.08|6433
1715598000000|2024-05-13 11:00:00|2343.61|2343.11|2344.82|2344.52|2346.83|2346.53|2338.68|2338.28|7926
1715601600000|2024-05-13 12:00:00|2344.64|2344.34|2347.31|2347.01|2350.07|2349.73|2343.87|2343.56|10700
1715605200000|2024-05-13 13:00:00|2347.33|2347.03|2344.45|2343.95|2349.6|2349.3|2340.57|2340.17|12935
1715608800000|2024-05-13 14:00:00|2344.42|2343.92|2343.93|2343.63|2346.34|2345.84|2340.98|2340.57|12874
1715612400000|2024-05-13 15:00:00|2343.97|2343.67|2336.23|2335.73|2343.98|2343.68|2332.13|2331.83|12877
1715616000000|2024-05-13 16:00:00|2336.24|2335.74|2336.91|2336.61|2338.07|2337.76|2334.93|2334.52|8140
1715619600000|2024-05-13 17:00:00|2337.04|2336.54|2336.16|2335.86|2338.5|2338.13|2334.71|2334.31|6811
1715623200000|2024-05-13 18:00:00|2336.17|2335.87|2337.53|2337.23|2338.22|2337.92|2336.02|2335.69|5058
1715626800000|2024-05-13 19:00:00|2337.57|2337.27|2337.56|2337.26|2338.72|2338.42|2336.03|2335.7|5822
1715630400000|2024-05-13 20:00:00|2337.46|2337.16|2336.32|2335.82|2337.74|2337.24|2335.42|2335.05|2194
1715637600000|2024-05-13 22:00:00|2336.86|2336.36|2337.94|2337.44|2338.8|2338.31|2336.86|2336.36|1044
1715641200000|2024-05-13 23:00:00|2337.97|2337.47|2338.7|2338.2|2339.63|2339.22|2337.72|2337.32|1622
1715644800000|2024-05-14 00:00:00|2338.69|2338.19|2336.72|2336.22|2340.01|2339.61|2335.05|2334.68|4099
1715648400000|2024-05-14 01:00:00|2336.71|2336.21|2342.22|2341.92|2342.41|2342.02|2336.67|2336.17|8201
1715652000000|2024-05-14 02:00:00|2342.21|2341.91|2340.71|2340.41|2344.7|2344.39|2340.36|2339.99|6437
1715655600000|2024-05-14 03:00:00|2340.72|2340.42|2343.38|2343.08|2343.97|2343.57|2340.2|2339.82|4496
1715659200000|2024-05-14 04:00:00|2343.37|2343.07|2344.26|2343.96|2345.24|2344.8|2342.81|2342.48|3749
1715662800000|2024-05-14 05:00:00|2344.25|2343.95|2345.09|2344.59|2346.23|2345.83|2342.83|2342.53|6169
1715666400000|2024-05-14 06:00:00|2345.01|2344.51|2338.44|2338.14|2345.49|2345.15|2337.04|2336.71|8097
1715670000000|2024-05-14 07:00:00|2338.43|2338.13|2339.36|2339.06|2340.08|2339.67|2336.32|2335.93|5763
1715673600000|2024-05-14 08:00:00|2339.5|2339|2343.99|2343.69|2344.2|2343.82|2338.01|2337.63|6687
1715677200000|2024-05-14 09:00:00|2344.01|2343.71|2346.05|2345.75|2348.49|2348.14|2343.9|2343.56|8428
1715680800000|2024-05-14 10:00:00|2346.07|2345.77|2345.9|2345.6|2347.81|2347.47|2342.86|2342.43|7713
1715684400000|2024-05-14 11:00:00|2345.94|2345.64|2343.87|2343.37|2346.62|2346.22|2342.68|2342.28|7281
1715688000000|2024-05-14 12:00:00|2343.91|2343.41|2348.47|2348.17|2350.44|2350.14|2336.93|2335|14883
1715691600000|2024-05-14 13:00:00|2348.45|2348.15|2354.23|2353.73|2355.42|2355.12|2345.13|2344.78|16427
1715695200000|2024-05-14 14:00:00|2353.99|2353.69|2353.36|2353.06|2357.29|2356.79|2348.28|2347.98|15459
1715698800000|2024-05-14 15:00:00|2353.34|2353.04|2348.18|2347.88|2354.17|2353.77|2347.45|2347.15|11885
1715702400000|2024-05-14 16:00:00|2348.15|2347.85|2354.46|2354.16|2355.86|2355.45|2346.64|2346.34|10309
1715706000000|2024-05-14 17:00:00|2354.54|2354.04|2356.09|2355.79|2356.88|2356.46|2352.21|2351.91|7823
1715709600000|2024-05-14 18:00:00|2356.18|2355.68|2357.87|2357.57|2359.94|2359.57|2355.94|2355.59|6829
1715713200000|2024-05-14 19:00:00|2357.86|2357.56|2356.82|2356.52|2358.21|2357.9|2355.28|2354.93|6896
1715716800000|2024-05-14 20:00:00|2356.84|2356.54|2358.46|2357.96|2358.76|2358.37|2356.34|2356.04|2511
1715724000000|2024-05-14 22:00:00|2357.46|2356.96|2357.88|2357.38|2358.52|2358.02|2356.61|2356.11|1342
1715727600000|2024-05-14 23:00:00|2357.87|2357.37|2356.04|2355.74|2357.87|2357.37|2355.32|2354.95|2487
1715731200000|2024-05-15 00:00:00|2356.03|2355.73|2356.18|2355.68|2357.19|2356.86|2355.14|2354.74|5370
1715734800000|2024-05-15 01:00:00|2356.19|2355.69|2357.83|2357.33|2359.31|2358.98|2355.16|2354.76|9283
1715738400000|2024-05-15 02:00:00|2357.71|2357.41|2358.87|2358.57|2359.43|2359.04|2356.79|2356.38|6411
1715742000000|2024-05-15 03:00:00|2358.85|2358.55|2360.57|2360.27|2361.31|2360.91|2357.91|2357.55|5877
1715745600000|2024-05-15 04:00:00|2360.56|2360.26|2357.25|2356.95|2361.12|2360.75|2356.41|2356.04|5077
1715749200000|2024-05-15 05:00:00|2357.24|2356.94|2358.8|2358.3|2359.37|2359|2355.94|2355.57|6454
1715752800000|2024-05-15 06:00:00|2358.86|2358.36|2359.06|2358.56|2359.98|2359.62|2357.05|2356.67|8168
1715756400000|2024-05-15 07:00:00|2359.07|2358.57|2362.8|2362.3|2365.04|2364.67|2358.7|2358.31|8647
1715760000000|2024-05-15 08:00:00|2362.79|2362.29|2373.42|2373.12|2374.56|2374.23|2362.74|2362.24|10084
1715763600000|2024-05-15 09:00:00|2373.5|2373.2|2369.46|2369.16|2374.57|2374.22|2368.46|2368.16|8288
1715767200000|2024-05-15 10:00:00|2369.47|2369.17|2366.21|2365.71|2371.16|2370.83|2365.49|2365.19|6947
1715770800000|2024-05-15 11:00:00|2366.22|2365.72|2363|2362.7|2367.02|2366.67|2362.31|2361.93|8278
1715774400000|2024-05-15 12:00:00|2362.98|2362.68|2372.82|2372.52|2379.41|2378.85|2359.13|2358.63|16688
1715778000000|2024-05-15 13:00:00|2372.76|2372.46|2358.37|2358.07|2375.7|2375.4|2352.08|2351.65|19277
1715781600000|2024-05-15 14:00:00|2358.34|2358.04|2373.93|2373.63|2373.97|2373.67|2354.12|2353.74|16575
1715785200000|2024-05-15 15:00:00|2373.96|2373.66|2377.83|2377.53|2386.09|2385.7|2373.27|2372.96|15457
1715788800000|2024-05-15 16:00:00|2378|2377.5|2383.91|2383.61|2386.96|2386.66|2377.32|2377|11636
1715792400000|2024-05-15 17:00:00|2383.93|2383.63|2389.45|2389.15|2390.49|2390.19|2383.81|2383.51|9530
1715796000000|2024-05-15 18:00:00|2389.44|2389.14|2385.68|2385.38|2389.66|2389.32|2383.82|2383.43|8014
1715799600000|2024-05-15 19:00:00|2385.67|2385.37|2386.68|2386.38|2387.76|2387.44|2384.06|2383.76|7527
1715803200000|2024-05-15 20:00:00|2387.03|2386.73|2386.33|2385.83|2388.81|2388.51|2385.8|2385.3|3850
1715810400000|2024-05-15 22:00:00|2386.27|2385.77|2389.43|2388.93|2389.86|2389.46|2386.15|2385.65|1864
1715814000000|2024-05-15 23:00:00|2389.41|2388.91|2392.14|2391.64|2392.25|2391.85|2389.16|2388.75|3372
1715817600000|2024-05-16 00:00:00|2392.25|2391.75|2395.2|2394.9|2395.38|2395.04|2390.53|2390.08|8496
1715821200000|2024-05-16 01:00:00|2395.21|2394.91|2391.88|2391.38|2397.69|2397.39|2389.9|2389.43|13403
1715824800000|2024-05-16 02:00:00|2391.9|2391.4|2387.8|2387.3|2392.12|2391.66|2386.8|2386.43|10329
1715828400000|2024-05-16 03:00:00|2387.78|2387.28|2388.98|2388.48|2391.01|2390.67|2386.78|2386.38|7541
1715832000000|2024-05-16 04:00:00|2389|2388.5|2391.67|2391.17|2392.47|2392.06|2387.29|2386.9|5257
1715835600000|2024-05-16 05:00:00|2391.66|2391.16|2390.51|2390.01|2394.82|2394.37|2390.41|2390.01|7173
1715839200000|2024-05-16 06:00:00|2390.49|2389.99|2387.25|2386.95|2390.68|2390.32|2386.73|2386.43|9225
1715842800000|2024-05-16 07:00:00|2387.3|2387|2389.68|2389.18|2391.43|2391.11|2385.01|2384.71|9037
1715846400000|2024-05-16 08:00:00|2389.46|2389.16|2386.41|2385.91|2391.7|2391.31|2385.65|2385.22|8079
1715850000000|2024-05-16 09:00:00|2386.36|2385.86|2385.64|2385.34|2388.04|2387.64|2383.96|2383.55|7081
1715853600000|2024-05-16 10:00:00|2385.66|2385.36|2385.08|2384.78|2385.98|2385.58|2381.11|2380.78|6824
1715857200000|2024-05-16 11:00:00|2385.1|2384.8|2384.85|2384.55|2386.82|2386.52|2381.73|2381.33|7809
1715860800000|2024-05-16 12:00:00|2384.84|2384.54|2379.39|2379.09|2386.76|2386.26|2378.28|2377.98|13657
1715864400000|2024-05-16 13:00:00|2379.4|2379.1|2375.34|2375.04|2382.48|2382.1|2371.93|2371.55|17136
1715868000000|2024-05-16 14:00:00|2375.01|2374.71|2373.53|2373.23|2379.24|2378.92|2371.2|2370.83|14314
1715871600000|2024-05-16 15:00:00|2373.51|2373.21|2381.78|2381.48|2382.66|2382.26|2373.42|2372.92|11416
1715875200000|2024-05-16 16:00:00|2381.79|2381.49|2382.21|2381.91|2384.08|2383.68|2379.38|2379.03|9325
1715878800000|2024-05-16 17:00:00|2382.22|2381.92|2381.63|2381.33|2382.72|2382.36|2380.01|2379.65|7902
1715882400000|2024-05-16 18:00:00|2381.67|2381.37|2379.93|2379.63|2382.24|2381.94|2378.64|2378.24|7550
1715886000000|2024-05-16 19:00:00|2379.89|2379.59|2378.35|2378.05|2382.09|2381.79|2378.03|2377.73|7854
1715889600000|2024-05-16 20:00:00|2378.47|2378.17|2376.7|2376.2|2378.7|2378.32|2376.13|2375.74|3392
1715896800000|2024-05-16 22:00:00|2378.02|2377.52|2378.75|2378.25|2379.75|2379.25|2377.94|2377.44|2124
1715900400000|2024-05-16 23:00:00|2378.74|2378.24|2378.17|2377.67|2380.03|2379.53|2378.06|2377.65|1990
1715904000000|2024-05-17 00:00:00|2378.16|2377.66|2378.22|2377.92|2379.97|2379.59|2377.74|2377.34|5353
1715907600000|2024-05-17 01:00:00|2378.3|2378|2378.49|2377.99|2379.13|2378.72|2376.35|2376.05|9251
1715911200000|2024-05-17 02:00:00|2378.5|2378|2375.44|2374.94|2381.41|2381.11|2374.15|2373.76|8014
1715914800000|2024-05-17 03:00:00|2375.45|2374.95|2378.15|2377.65|2378.15|2377.78|2374.9|2374.48|5611
1715918400000|2024-05-17 04:00:00|2378.18|2377.68|2379.16|2378.66|2379.39|2379.03|2376.82|2376.44|3944
1715922000000|2024-05-17 05:00:00|2379.15|2378.65|2381.57|2381.27|2382.72|2382.29|2378.74|2378.34|7144
1715925600000|2024-05-17 06:00:00|2381.64|2381.14|2386.18|2385.88|2386.95|2386.58|2381.12|2380.74|8482
1715929200000|2024-05-17 07:00:00|2386.21|2385.91|2384.08|2383.78|2388.11|2387.72|2383.12|2382.76|8074
1715932800000|2024-05-17 08:00:00|2384.09|2383.79|2384.55|2384.05|2385.86|2385.46|2381.51|2381.21|7875
1715936400000|2024-05-17 09:00:00|2384.4|2384.1|2382.73|2382.43|2386.8|2386.49|2381.93|2381.57|5977
1715940000000|2024-05-17 10:00:00|2382.84|2382.34|2387.67|2387.17|2387.78|2387.42|2382.03|2381.65|5973
1715943600000|2024-05-17 11:00:00|2387.69|2387.19|2390.03|2389.73|2390.42|2390.04|2386.03|2385.66|7137
1715947200000|2024-05-17 12:00:00|2389.98|2389.68|2393.55|2393.25|2394.32|2393.95|2387.11|2386.74|10591
1715950800000|2024-05-17 13:00:00|2393.58|2393.28|2401.98|2401.48|2405.4|2405.1|2393.58|2393.28|18166
1715954400000|2024-05-17 14:00:00|2401.88|2401.58|2413.66|2413.36|2415.75|2415.45|2399|2398.7|16430
1715958000000|2024-05-17 15:00:00|2413.58|2413.28|2407.95|2407.65|2419.38|2419.08|2403.74|2403.44|14165
1715961600000|2024-05-17 16:00:00|2408.05|2407.75|2408.1|2407.8|2414.46|2414.16|2407.96|2407.59|10275
1715965200000|2024-05-17 17:00:00|2408.08|2407.78|2414.44|2414.14|2414.57|2414.27|2405.97|2405.61|10315
1715968800000|2024-05-17 18:00:00|2414.47|2414.17|2417.64|2417.34|2419.48|2419.08|2413.54|2413.15|9300
1715972400000|2024-05-17 19:00:00|2417.65|2417.35|2416.68|2416.38|2418.13|2417.79|2411.84|2411.45|8936
1715976000000|2024-05-17 20:00:00|2416.73|2416.43|2414.92|2414.42|2423.03|2422.62|2413.76|2413.26|6805
1716156000000|2024-05-19 22:00:00|2419.98|2419.48|2418.13|2417.63|2425.7|2425.2|2417.14|2416.64|4623
1716159600000|2024-05-19 23:00:00|2418.05|2417.55|2420.58|2420.08|2420.87|2420.46|2417.44|2417.01|4636
1716163200000|2024-05-20 00:00:00|2420.59|2420.09|2425.71|2425.21|2426.83|2426.44|2416.77|2416.36|9221
1716166800000|2024-05-20 01:00:00|2425.7|2425.2|2434.98|2434.48|2440.88|2440.38|2425.7|2425.2|14258
1716170400000|2024-05-20 02:00:00|2435.14|2434.64|2434.35|2433.85|2437.35|2436.96|2429.08|2428.63|9839
1716174000000|2024-05-20 03:00:00|2434.37|2433.87|2437.97|2437.47|2439.28|2438.82|2431.14|2430.78|8331
1716177600000|2024-05-20 04:00:00|2437.96|2437.46|2437.62|2437.12|2440.02|2439.57|2435.37|2434.97|5909
1716181200000|2024-05-20 05:00:00|2437.66|2437.16|2449.88|2449.38|2450.31|2449.98|2437.31|2436.85|10107
1716184800000|2024-05-20 06:00:00|2449.9|2449.4|2439.04|2438.54|2450.07|2449.57|2432.22|2431.87|13875
1716188400000|2024-05-20 07:00:00|2438.93|2438.63|2442.48|2442.18|2443.98|2443.62|2435.84|2435.47|11144
1716192000000|2024-05-20 08:00:00|2442.52|2442.22|2440.31|2440.01|2443.88|2443.56|2437.17|2436.77|8482
1716195600000|2024-05-20 09:00:00|2440.32|2440.02|2442.02|2441.52|2447.47|2447.1|2438.96|2438.59|8492
1716199200000|2024-05-20 10:00:00|2442.07|2441.57|2436.45|2436.15|2443.38|2442.93|2434.82|2434.43|7931
1716202800000|2024-05-20 11:00:00|2436.51|2436.21|2430.84|2430.54|2437.45|2437.06|2427.86|2427.5|11122
1716206400000|2024-05-20 12:00:00|2430.86|2430.56|2414.08|2413.78|2431.05|2430.75|2407.53|2407.19|17544
1716210000000|2024-05-20 13:00:00|2413.66|2413.36|2420.37|2420.07|2423.06|2422.64|2410.63|2410.16|19098
1716213600000|2024-05-20 14:00:00|2420.5|2420.2|2423.29|2422.79|2423.86|2423.5|2414.98|2414.67|15592
1716217200000|2024-05-20 15:00:00|2423.32|2422.82|2425.12|2424.82|2427.26|2426.9|2419.72|2419.42|13865
1716220800000|2024-05-20 16:00:00|2425.14|2424.84|2426.82|2426.32|2428.37|2428.01|2422.68|2422.38|10565
1716224400000|2024-05-20 17:00:00|2426.73|2426.43|2435.56|2435.26|2437.03|2436.66|2425.92|2425.52|10912
1716228000000|2024-05-20 18:00:00|2435.53|2435.23|2435.4|2435.1|2437.64|2437.21|2432.06|2431.68|10188
1716231600000|2024-05-20 19:00:00|2435.48|2435.18|2426.97|2426.67|2435.66|2435.27|2426.33|2425.93|9800
1716235200000|2024-05-20 20:00:00|2427|2426.7|2426.42|2425.92|2428.25|2427.93|2423.59|2423.12|6367
1716242400000|2024-05-20 22:00:00|2427.81|2427.31|2427.68|2427.18|2430.91|2430.41|2426.78|2426.28|2447
1716246000000|2024-05-20 23:00:00|2427.66|2427.16|2426.42|2426.12|2428.91|2428.41|2425.48|2425.06|2389
1716249600000|2024-05-21 00:00:00|2426.6|2426.3|2429.24|2428.74|2430.21|2429.8|2424.69|2424.19|6518
1716253200000|2024-05-21 01:00:00|2429.23|2428.73|2420.69|2420.39|2433.38|2432.98|2419.85|2419.55|15008
1716256800000|2024-05-21 02:00:00|2420.65|2420.35|2414.21|2413.71|2422.87|2422.47|2411.74|2411.44|13231
1716260400000|2024-05-21 03:00:00|2414.23|2413.73|2414.01|2413.71|2417.46|2417.09|2406.4|2406.1|9718
1716264000000|2024-05-21 04:00:00|2414|2413.7|2412.68|2412.38|2416.17|2415.84|2410.85|2410.46|5876
1716267600000|2024-05-21 05:00:00|2412.67|2412.37|2416.82|2416.32|2418.24|2417.94|2412.4|2412.01|7169
1716271200000|2024-05-21 06:00:00|2416.81|2416.31|2410.84|2410.54|2417.64|2417.29|2409.9|2409.6|11129
1716274800000|2024-05-21 07:00:00|2410.87|2410.57|2419.45|2419.15|2422.39|2422.07|2408.79|2408.49|10614
1716278400000|2024-05-21 08:00:00|2419.52|2419.22|2419.09|2418.59|2420.27|2419.88|2414.58|2414.2|9341
1716282000000|2024-05-21 09:00:00|2419.01|2418.51|2416.66|2416.16|2420.43|2420.13|2412.41|2412.1|8338
1716285600000|2024-05-21 10:00:00|2416.65|2416.15|2420.03|2419.73|2420.29|2419.96|2415.17|2414.83|7310
1716289200000|2024-05-21 11:00:00|2420.01|2419.71|2423.63|2423.33|2424.04|2423.65|2417.57|2417.15|8453
1716292800000|2024-05-21 12:00:00|2423.75|2423.25|2426.44|2426.14|2430.2|2429.84|2422.62|2422.28|12818
1716296400000|2024-05-21 13:00:00|2426.45|2426.15|2428.07|2427.57|2431.73|2431.43|2420.75|2420.45|18608
1716300000000|2024-05-21 14:00:00|2427.98|2427.68|2429.86|2429.36|2431.98|2431.59|2425.54|2425.22|14971
1716303600000|2024-05-21 15:00:00|2429.82|2429.52|2423.59|2423.29|2434.15|2433.84|2420.21|2419.91|15396
1716307200000|2024-05-21 16:00:00|2423.57|2423.27|2423.09|2422.79|2424.01|2423.61|2418.23|2417.93|12426
1716310800000|2024-05-21 17:00:00|2423.1|2422.8|2420.19|2419.89|2424.04|2423.74|2418.75|2418.38|10482
1716314400000|2024-05-21 18:00:00|2420.12|2419.82|2420.63|2420.33|2420.88|2420.51|2417.62|2417.32|7778
1716318000000|2024-05-21 19:00:00|2420.68|2420.38|2423.54|2423.24|2425.36|2424.94|2420.15|2419.79|7521
1716321600000|2024-05-21 20:00:00|2423.56|2423.26|2421.28|2420.78|2423.68|2423.38|2420.6|2420.2|3778
1716328800000|2024-05-21 22:00:00|2421.24|2420.74|2422.35|2421.85|2422.56|2422.1|2420.97|2420.47|1022
1716332400000|2024-05-21 23:00:00|2422.34|2421.84|2422.06|2421.56|2422.4|2422.07|2421.46|2421.06|1758
1716336000000|2024-05-22 00:00:00|2421.96|2421.66|2420.73|2420.43|2423.4|2423.08|2420.57|2420.22|3427
1716339600000|2024-05-22 01:00:00|2420.81|2420.31|2422.31|2421.81|2423.72|2423.36|2419.57|2419.17|8180
1716343200000|2024-05-22 02:00:00|2422.35|2421.85|2418.04|2417.74|2426.78|2426.48|2416.18|2415.87|7716
1716346800000|2024-05-22 03:00:00|2418.05|2417.75|2414.37|2414.07|2419.88|2419.46|2412.82|2412.38|6830
1716350400000|2024-05-22 04:00:00|2414.36|2414.06|2413.24|2412.74|2416.39|2416.06|2412.33|2411.94|4147
1716354000000|2024-05-22 05:00:00|2413.2|2412.7|2417.36|2417.06|2417.59|2417.29|2411.79|2411.49|6144
1716357600000|2024-05-22 06:00:00|2417.52|2417.22|2417.29|2416.99|2418.4|2417.95|2413.96|2413.62|8138
1716361200000|2024-05-22 07:00:00|2417.28|2416.98|2417.45|2417.15|2418.74|2418.4|2412.51|2412.21|7202
1716364800000|2024-05-22 08:00:00|2417.53|2417.03|2417.04|2416.74|2417.76|2417.4|2410.85|2410.47|7100
1716368400000|2024-05-22 09:00:00|2417.18|2416.68|2417.49|2417.19|2418.2|2417.9|2414.63|2414.33|6524
1716372000000|2024-05-22 10:00:00|2417.52|2417.22|2414.98|2414.68|2419.57|2419.24|2414.49|2414.16|5078
1716375600000|2024-05-22 11:00:00|2414.91|2414.61|2408.88|2408.58|2415.48|2415.18|2405.07|2404.77|8479
1716379200000|2024-05-22 12:00:00|2408.89|2408.59|2412.66|2412.36|2415.26|2414.96|2408.89|2408.46|10481
1716382800000|2024-05-22 13:00:00|2412.65|2412.35|2411.89|2411.39|2413.62|2413.22|2405.99|2405.58|13490
1716386400000|2024-05-22 14:00:00|2411.57|2411.27|2388.79|2388.49|2411.57|2411.27|2382.47|2382.17|17937
1716390000000|2024-05-22 15:00:00|2388.75|2388.45|2392.29|2391.99|2395.36|2395.06|2386.83|2386.49|12005
1716393600000|2024-05-22 16:00:00|2392.2|2391.9|2392.22|2391.92|2395.34|2394.92|2389.69|2389.39|7988
1716397200000|2024-05-22 17:00:00|2392.19|2391.89|2388.76|2388.26|2394.66|2394.26|2387.04|2386.55|7541
1716400800000|2024-05-22 18:00:00|2388.75|2388.25|2378|2377.7|2390.92|2390.62|2375.14|2374.78|11347
1716404400000|2024-05-22 19:00:00|2378.01|2377.71|2379.43|2379.13|2380.39|2379.99|2377.07|2376.74|7941
1716408000000|2024-05-22 20:00:00|2379.62|2379.32|2379.17|2378.67|2380.9|2380.5|2377.67|2377.37|5024
1716415200000|2024-05-22 22:00:00|2379.98|2377.35|2380.98|2380.48|2381.58|2381.08|2379.45|2375.65|2055
1716418800000|2024-05-22 23:00:00|2381|2380.5|2382.43|2382.13|2383.08|2382.58|2380.73|2380.23|2876
1716422400000|2024-05-23 00:00:00|2382.44|2382.14|2380.63|2380.13|2384.08|2383.63|2379.12|2378.72|6782
1716426000000|2024-05-23 01:00:00|2380.61|2380.11|2373.22|2372.92|2382.23|2381.8|2367|2366.58|15408
1716429600000|2024-05-23 02:00:00|2373.24|2372.94|2369.82|2369.32|2376|2375.6|2368.36|2368.03|9455
1716433200000|2024-05-23 03:00:00|2369.61|2369.31|2372.74|2372.24|2373.18|2372.77|2368.19|2367.83|6948
1716436800000|2024-05-23 04:00:00|2372.73|2372.23|2373.12|2372.62|2374.24|2373.85|2371.69|2371.36|4832
1716440400000|2024-05-23 05:00:00|2373.13|2372.63|2360.08|2359.78|2373.43|2373.08|2358.65|2358.15|9533
1716444000000|2024-05-23 06:00:00|2360.22|2359.92|2364.59|2364.09|2367.42|2367.12|2355.25|2354.75|11985
1716447600000|2024-05-23 07:00:00|2364.6|2364.1|2356.25|2355.95|2365.02|2364.7|2355.42|2354.98|12289
1716451200000|2024-05-23 08:00:00|2356.28|2355.98|2360.69|2360.39|2362.14|2361.72|2355.43|2354.94|9961
1716454800000|2024-05-23 09:00:00|2360.68|2360.38|2364.22|2363.92|2364.6|2364.2|2358.94|2358.64|8519
1716458400000|2024-05-23 10:00:00|2364.34|2364.04|2366.54|2366.24|2367.99|2367.67|2363.79|2363.34|8681
1716462000000|2024-05-23 11:00:00|2366.56|2366.26|2368.27|2367.97|2369.63|2369.31|2365.89|2365.52|9809
1716465600000|2024-05-23 12:00:00|2368.4|2367.9|2362.96|2362.66|2369.52|2369.22|2360.94|2360.59|13744
1716469200000|2024-05-23 13:00:00|2363.03|2362.53|2359.02|2358.52|2370.08|2369.76|2350.83|2350.51|19177
1716472800000|2024-05-23 14:00:00|2358.83|2358.33|2346.12|2345.82|2364.2|2363.74|2341.78|2341.48|20349
1716476400000|2024-05-23 15:00:00|2346.09|2345.79|2346.38|2346.08|2350.22|2349.73|2340.55|2340.24|15538
1716480000000|2024-05-23 16:00:00|2346.33|2346.03|2341.13|2340.83|2350.44|2350.08|2340.22|2339.92|12389
1716483600000|2024-05-23 17:00:00|2341.15|2340.85|2332.41|2332.11|2343.22|2342.86|2332.12|2331.82|12353
1716487200000|2024-05-23 18:00:00|2332.44|2332.14|2335.08|2334.78|2336.63|2336.33|2331.98|2331.66|11570
1716490800000|2024-05-23 19:00:00|2334.86|2334.36|2331.75|2331.45|2335.1|2334.72|2331.13|2330.83|9684
1716494400000|2024-05-23 20:00:00|2331.88|2331.38|2329.22|2328.72|2333.05|2332.65|2327.24|2326.94|4942
1716501600000|2024-05-23 22:00:00|2329.07|2328.57|2331.32|2330.82|2332.45|2331.95|2328.84|2328.34|1842
1716505200000|2024-05-23 23:00:00|2331.33|2330.83|2332.36|2331.86|2333.86|2333.52|2330.85|2330.35|2975
1716508800000|2024-05-24 00:00:00|2332.35|2331.85|2329.34|2329.04|2332.65|2332.27|2327.77|2327.47|6522
1716512400000|2024-05-24 01:00:00|2329.33|2329.03|2334.19|2333.89|2335.48|2335.12|2326.94|2326.6|12072
1716516000000|2024-05-24 02:00:00|2334.1|2333.8|2331.05|2330.75|2334.84|2334.44|2325.62|2325.32|10381
1716519600000|2024-05-24 03:00:00|2331.01|2330.71|2330.91|2330.41|2331.82|2331.4|2328.73|2328.32|6975
1716523200000|2024-05-24 04:00:00|2330.92|2330.42|2335.31|2335.01|2335.46|2335.05|2330.68|2330.28|5140
1716526800000|2024-05-24 05:00:00|2335.32|2335.02|2338.77|2338.47|2339.63|2339.24|2333.42|2333.03|7905
1716530400000|2024-05-24 06:00:00|2338.75|2338.45|2339|2338.7|2339.89|2339.48|2335.51|2335.05|9499
1716534000000|2024-05-24 07:00:00|2339.08|2338.58|2337.94|2337.64|2340.88|2340.49|2337.24|2336.78|7640
1716537600000|2024-05-24 08:00:00|2337.95|2337.65|2340.39|2340.09|2341.21|2340.91|2336.31|2335.89|7693
1716541200000|2024-05-24 09:00:00|2340.37|2340.07|2337.85|2337.55|2343.54|2343.13|2337.75|2337.43|6948
1716544800000|2024-05-24 10:00:00|2337.84|2337.54|2340.56|2340.06|2344.14|2343.79|2337.23|2336.78|7753
1716548400000|2024-05-24 11:00:00|2340.59|2340.09|2338.55|2338.05|2342.36|2341.97|2337.99|2337.62|7211
1716552000000|2024-05-24 12:00:00|2338.45|2338.15|2339.57|2339.27|2341.15|2340.77|2336.25|2334.45|10857
1716555600000|2024-05-24 13:00:00|2339.52|2339.22|2337.58|2337.08|2347.68|2347.38|2337.1|2336.62|13881
1716559200000|2024-05-24 14:00:00|2337.92|2337.42|2338.74|2338.24|2343.52|2343.03|2335.72|2335.42|13790
1716562800000|2024-05-24 15:00:00|2338.73|2338.43|2334.77|2334.47|2340.45|2340.15|2332.6|2332.25|12475
1716566400000|2024-05-24 16:00:00|2334.8|2334.5|2334.52|2334.22|2337.27|2336.9|2333.04|2332.71|9619
1716570000000|2024-05-24 17:00:00|2334.5|2334.2|2332.89|2332.59|2334.76|2334.46|2332.11|2331.81|8304
1716573600000|2024-05-24 18:00:00|2332.9|2332.6|2335.11|2334.81|2337.09|2336.68|2332.73|2332.39|7109
1716577200000|2024-05-24 19:00:00|2335.12|2334.82|2333.96|2333.66|2335.14|2334.84|2332.1|2331.72|6809
1716580800000|2024-05-24 20:00:00|2333.97|2333.67|2334.3|2333.8|2335.42|2335.07|2333.63|2333.13|3281
1716760800000|2024-05-26 22:00:00|2336.55|2336.05|2340.68|2340.18|2341.02|2340.52|2332.58|2332.08|3119
1716764400000|2024-05-26 23:00:00|2340.67|2340.17|2337.41|2337.11|2341.1|2340.6|2336.8|2336.41|2878
1716768000000|2024-05-27 00:00:00|2337.55|2337.05|2336.51|2336.01|2337.71|2337.32|2334.69|2334.33|4650
1716771600000|2024-05-27 01:00:00|2336.5|2336|2340.02|2339.52|2340.67|2340.21|2334.83|2334.45|8824
1716775200000|2024-05-27 02:00:00|2340.01|2339.51|2346.45|2345.95|2346.78|2346.3|2339.01|2338.58|6659
1716778800000|2024-05-27 03:00:00|2346.46|2345.96|2346.35|2345.85|2347.92|2347.52|2343.94|2343.48|6456
1716782400000|2024-05-27 04:00:00|2346.34|2345.84|2343.31|2342.81|2346.36|2346.04|2341.25|2340.84|4580
1716786000000|2024-05-27 05:00:00|2343.33|2342.83|2344.06|2343.56|2344.56|2344.16|2340.55|2340.22|6853
1716789600000|2024-05-27 06:00:00|2343.92|2343.62|2341.74|2341.24|2344.94|2344.5|2341.51|2341.12|8290
1716793200000|2024-05-27 07:00:00|2341.65|2341.35|2338.86|2338.36|2341.9|2341.5|2338.44|2337.97|5775
1716796800000|2024-05-27 08:00:00|2338.87|2338.37|2344.49|2344.19|2346.51|2346.11|2338.46|2338.01|6894
1716800400000|2024-05-27 09:00:00|2344.48|2344.18|2343.62|2343.12|2346.11|2345.64|2343.26|2342.89|5310
1716804000000|2024-05-27 10:00:00|2343.63|2343.13|2345.14|2344.84|2346.15|2345.77|2342.64|2342.24|5035
1716807600000|2024-05-27 11:00:00|2345.15|2344.85|2345.41|2344.91|2346.32|2345.96|2343.4|2343.05|6037
1716811200000|2024-05-27 12:00:00|2345.34|2345.04|2347.53|2347.03|2349.98|2349.68|2343.9|2343.55|9156
1716814800000|2024-05-27 13:00:00|2347.54|2347.04|2355.16|2354.86|2357.3|2356.9|2344.84|2344.47|14110
1716818400000|2024-05-27 14:00:00|2355.15|2354.85|2354.54|2354.24|2358.78|2358.43|2354.35|2354.03|8036
1716822000000|2024-05-27 15:00:00|2354.55|2354.25|2352.66|2352.36|2357.17|2356.77|2352.4|2352.04|8080
1716825600000|2024-05-27 16:00:00|2352.65|2352.35|2355.25|2354.75|2355.78|2355.4|2352.37|2352.03|4621
1716829200000|2024-05-27 17:00:00|2355.19|2354.89|2355.4|2354.9|2355.4|2354.91|2352.89|2352.39|706
1716832800000|2024-05-27 18:00:00|2355.43|2354.93|2351.24|2350.94|2355.48|2354.98|2351.09|2350.59|635
1716847200000|2024-05-27 22:00:00|2352.77|2352.27|2352.48|2351.98|2354.19|2353.69|2351.84|2351.34|1387
1716850800000|2024-05-27 23:00:00|2352.49|2351.99|2352.74|2352.24|2353.02|2352.65|2351.3|2350.93|2070
1716854400000|2024-05-28 00:00:00|2352.78|2352.28|2351.98|2351.68|2353.87|2353.5|2351.53|2351.03|5425
1716858000000|2024-05-28 01:00:00|2352|2351.7|2354.98|2354.68|2356.7|2356.2|2349.41|2349.02|10053
1716861600000|2024-05-28 02:00:00|2354.96|2354.66|2354.42|2354.12|2356.19|2355.69|2351.92|2351.42|6492
1716865200000|2024-05-28 03:00:00|2354.41|2354.11|2351.25|2350.75|2354.88|2354.38|2350.43|2350.13|5588
1716868800000|2024-05-28 04:00:00|2351.23|2350.73|2351.34|2350.84|2352.31|2352|2350.69|2350.33|3494
1716872400000|2024-05-28 05:00:00|2351.33|2350.83|2350.75|2350.25|2354.02|2353.66|2349.8|2349.46|5325
1716876000000|2024-05-28 06:00:00|2350.72|2350.22|2342.14|2341.64|2350.72|2350.3|2341.57|2341.18|11406
1716879600000|2024-05-28 07:00:00|2342.12|2341.62|2344.31|2344.01|2345.13|2344.79|2341.94|2341.59|7245
1716883200000|2024-05-28 08:00:00|2344.23|2343.93|2345.11|2344.81|2345.38|2344.96|2340.45|2340.07|6759
1716886800000|2024-05-28 09:00:00|2345.24|2344.74|2344.17|2343.67|2345.46|2345.09|2342.52|2342.11|5106
1716890400000|2024-05-28 10:00:00|2344.15|2343.65|2345.94|2345.64|2346.51|2346.19|2343.41|2343.01|5099
1716894000000|2024-05-28 11:00:00|2345.91|2345.61|2347.69|2347.39|2348.77|2348.39|2343.81|2343.4|6069
1716897600000|2024-05-28 12:00:00|2347.51|2347.21|2353.56|2353.06|2357.35|2357.02|2346.14|2345.75|11306
1716901200000|2024-05-28 13:00:00|2353.53|2353.03|2355.35|2354.85|2364.33|2364.03|2352.43|2352.1|17583
1716904800000|2024-05-28 14:00:00|2355.19|2354.69|2355.55|2355.25|2357.2|2356.87|2348.17|2347.77|15720
1716908400000|2024-05-28 15:00:00|2355.54|2355.24|2360.55|2360.25|2362.4|2362.01|2353.23|2352.84|12119
1716912000000|2024-05-28 16:00:00|2360.52|2360.22|2356.99|2356.49|2362.53|2362.13|2355.49|2355.1|9844
1716915600000|2024-05-28 17:00:00|2356.97|2356.47|2357.15|2356.85|2360.37|2360|2353.46|2353.16|9888
1716919200000|2024-05-28 18:00:00|2357.1|2356.8|2357.35|2357.05|2358|2357.7|2353|2352.64|7014
1716922800000|2024-05-28 19:00:00|2357.38|2357.08|2358.44|2358.14|2360.51|2360.13|2356|2355.62|7587
1716926400000|2024-05-28 20:00:00|2358.35|2358.05|2361.68|2361.18|2361.78|2361.31|2358.05|2357.74|4671
1716933600000|2024-05-28 22:00:00|2363.28|2361.17|2359.53|2359.03|2363.41|2362.75|2358.35|2357.85|2416
1716937200000|2024-05-28 23:00:00|2359.57|2359.07|2360.15|2359.65|2361.26|2360.76|2358.49|2357.99|2765
1716940800000|2024-05-29 00:00:00|2360.13|2359.63|2358.02|2357.72|2361.36|2360.93|2357.64|2357.16|5389
1716944400000|2024-05-29 01:00:00|2358.04|2357.74|2356.75|2356.25|2359.77|2359.31|2355.93|2355.53|10339
1716948000000|2024-05-29 02:00:00|2356.74|2356.24|2355.86|2355.56|2361.21|2360.77|2354.74|2354.27|7848
1716951600000|2024-05-29 03:00:00|2355.93|2355.43|2358.5|2358|2359.43|2359.05|2355.57|2355.19|6319
1716955200000|2024-05-29 04:00:00|2358.51|2358.01|2358.48|2358.18|2359.32|2358.93|2357.13|2356.72|3822
1716958800000|2024-05-29 05:00:00|2358.67|2358.17|2357.01|2356.71|2361.66|2361.27|2356.73|2356.39|8903
1716962400000|2024-05-29 06:00:00|2357.02|2356.72|2356.02|2355.72|2357.02|2356.72|2351.3|2350.99|10868
1716966000000|2024-05-29 07:00:00|2356.03|2355.73|2350.85|2350.35|2356.42|2356.06|2350.3|2349.95|7858
1716969600000|2024-05-29 08:00:00|2350.79|2350.49|2345.8|2345.3|2352.14|2351.71|2345.12|2344.82|9779
1716973200000|2024-05-29 09:00:00|2345.82|2345.32|2345.97|2345.67|2346.46|2346.11|2341.13|2340.74|8676
1716976800000|2024-05-29 10:00:00|2345.89|2345.59|2346.71|2346.41|2347.6|2347.2|2343.29|2342.99|7553
1716980400000|2024-05-29 11:00:00|2346.72|2346.42|2341.97|2341.47|2347.34|2346.93|2338.83|2338.53|8317
1716984000000|2024-05-29 12:00:00|2341.8|2341.3|2337.85|2337.55|2344.04|2343.68|2334.79|2334.49|11389
1716987600000|2024-05-29 13:00:00|2337.93|2337.63|2346.04|2345.54|2347.37|2347.07|2336.12|2335.82|15396
1716991200000|2024-05-29 14:00:00|2346.03|2345.53|2343.72|2343.42|2346.78|2346.35|2341.72|2341.36|12952
1716994800000|2024-05-29 15:00:00|2343.65|2343.35|2339.37|2339.07|2344.07|2343.68|2336.94|2336.55|10987
1716998400000|2024-05-29 16:00:00|2339.36|2339.06|2342.14|2341.84|2342.17|2341.84|2336.32|2335.85|8502
1717002000000|2024-05-29 17:00:00|2342.06|2341.76|2343.92|2343.62|2344.59|2344.19|2339.6|2339.19|7904
1717005600000|2024-05-29 18:00:00|2343.88|2343.58|2338.44|2338.14|2344.66|2344.26|2338.28|2337.97|6554
1717009200000|2024-05-29 19:00:00|2338.45|2338.15|2336.98|2336.68|2339.55|2339.24|2336.59|2336.29|7725
1717012800000|2024-05-29 20:00:00|2337.03|2336.73|2337.72|2337.22|2338.95|2338.64|2336.21|2335.91|4173
1717020000000|2024-05-29 22:00:00|2338.57|2338.07|2337.98|2337.48|2339.55|2339.05|2337.46|2337.07|2119
1717023600000|2024-05-29 23:00:00|2337.99|2337.49|2338.64|2338.34|2339.44|2338.94|2337.86|2337.49|2741
1717027200000|2024-05-30 00:00:00|2338.61|2338.31|2337.23|2336.73|2338.67|2338.34|2334.12|2333.82|7230
1717030800000|2024-05-30 01:00:00|2337.28|2336.78|2334.29|2333.99|2340.22|2339.8|2333.06|2332.76|11502
1717034400000|2024-05-30 02:00:00|2334.26|2333.96|2331.07|2330.77|2336.89|2336.51|2328.31|2327.89|10194
1717038000000|2024-05-30 03:00:00|2331.06|2330.76|2334.72|2334.22|2335.3|2334.99|2329.34|2329.01|8485
1717041600000|2024-05-30 04:00:00|2334.71|2334.21|2335.63|2335.13|2337.44|2337.08|2334.29|2333.88|6056
1717045200000|2024-05-30 05:00:00|2335.58|2335.08|2325.25|2324.75|2336.13|2335.74|2322.84|2322.45|10379
1717048800000|2024-05-30 06:00:00|2325.34|2324.84|2333.06|2332.76|2333.27|2332.97|2324.22|2323.81|10679
1717052400000|2024-05-30 07:00:00|2333|2332.7|2334.57|2334.27|2338.01|2337.62|2332.51|2332.21|9521
1717056000000|2024-05-30 08:00:00|2334.62|2334.32|2335.3|2335|2336.13|2335.72|2332.16|2331.73|8428
1717059600000|2024-05-30 09:00:00|2335.29|2334.99|2333.38|2333.08|2338.32|2337.93|2331.89|2331.53|8328
1717063200000|2024-05-30 10:00:00|2333.35|2333.05|2340.84|2340.54|2341.08|2340.77|2330.8|2330.5|7728
1717066800000|2024-05-30 11:00:00|2340.9|2340.6|2336.09|2335.79|2340.98|2340.6|2335.47|2335.07|8793
1717070400000|2024-05-30 12:00:00|2336.19|2335.69|2341.64|2341.14|2345.54|2345.11|2332.25|2331.87|14566
1717074000000|2024-05-30 13:00:00|2341.52|2341.22|2348.93|2348.43|2348.93|2348.52|2340|2339.69|17081
1717077600000|2024-05-30 14:00:00|2349.15|2348.65|2344.26|2343.96|2352.04|2351.74|2343.02|2342.53|14421
1717081200000|2024-05-30 15:00:00|2344.27|2343.97|2344.06|2343.76|2345.98|2345.68|2342.01|2341.71|11483
1717084800000|2024-05-30 16:00:00|2344.11|2343.81|2348.06|2347.76|2348.3|2347.96|2341.09|2340.75|9291
1717088400000|2024-05-30 17:00:00|2348.07|2347.77|2344.65|2344.35|2349.06|2348.76|2343.09|2342.69|8416
1717092000000|2024-05-30 18:00:00|2344.68|2344.38|2342.8|2342.5|2344.86|2344.49|2341.53|2341.23|8145
1717095600000|2024-05-30 19:00:00|2342.74|2342.44|2341.75|2341.45|2342.93|2342.56|2340.17|2339.8|8182
1717099200000|2024-05-30 20:00:00|2341.73|2341.43|2343.47|2342.97|2343.93|2343.45|2341.69|2341.34|3288
1717106400000|2024-05-30 22:00:00|2344.91|2344.41|2344.49|2343.99|2345.1|2344.6|2342.38|2341.88|2703
1717110000000|2024-05-30 23:00:00|2344.42|2343.92|2344.24|2343.94|2346.73|2346.23|2343.38|2342.98|2619
1717113600000|2024-05-31 00:00:00|2344.22|2343.92|2346.68|2346.18|2347.77|2347.42|2342.79|2342.41|6344
1717117200000|2024-05-31 01:00:00|2346.67|2346.17|2346.8|2346.5|2347.98|2347.61|2343.43|2342.93|11963
1717120800000|2024-05-31 02:00:00|2346.81|2346.51|2342.87|2342.37|2348.03|2347.69|2342.56|2342.13|8425
1717124400000|2024-05-31 03:00:00|2342.8|2342.5|2343.92|2343.62|2343.92|2343.62|2337.24|2336.83|8296
1717128000000|2024-05-31 04:00:00|2344.01|2343.51|2344.43|2343.93|2345.81|2345.46|2341.24|2340.84|6263
1717131600000|2024-05-31 05:00:00|2344.42|2343.92|2342.75|2342.25|2345.11|2344.77|2341.95|2341.56|8184
1717135200000|2024-05-31 06:00:00|2342.76|2342.26|2346.05|2345.75|2347.34|2346.96|2342.22|2341.79|8629
1717138800000|2024-05-31 07:00:00|2346.03|2345.73|2340.63|2340.33|2346.05|2345.73|2340.13|2339.75|7162
1717142400000|2024-05-31 08:00:00|2340.64|2340.34|2343.59|2343.09|2344.15|2343.76|2339.96|2339.55|6458
1717146000000|2024-05-31 09:00:00|2343.57|2343.07|2342.33|2342.03|2344.79|2344.4|2341.21|2340.83|6407
1717149600000|2024-05-31 10:00:00|2342.25|2341.95|2344.19|2343.89|2344.84|2344.43|2341.75|2341.36|6201
1717153200000|2024-05-31 11:00:00|2344.3|2343.8|2344.04|2343.74|2345.15|2344.85|2342.86|2342.48|6578
1717156800000|2024-05-31 12:00:00|2344.03|2343.73|2355.01|2354.71|2357.01|2356.65|2342.65|2342.25|13389
1717160400000|2024-05-31 13:00:00|2354.89|2354.59|2348.38|2348.08|2359.93|2359.63|2343.38|2343.08|17041
1717164000000|2024-05-31 14:00:00|2348.47|2348.17|2335.46|2335.16|2349.3|2348.99|2334.38|2334.08|18527
1717167600000|2024-05-31 15:00:00|2335.4|2335.1|2330.33|2330.03|2336.44|2336.04|2327.95|2327.58|17127
1717171200000|2024-05-31 16:00:00|2330.24|2329.94|2333.08|2332.78|2336.93|2336.62|2329.96|2329.57|12266
1717174800000|2024-05-31 17:00:00|2333.06|2332.76|2326.17|2325.87|2334.07|2333.73|2324.16|2323.75|11745
1717178400000|2024-05-31 18:00:00|2326.15|2325.85|2323.21|2322.71|2327.51|2327.12|2322.61|2322.2|8497
1717182000000|2024-05-31 19:00:00|2323.09|2322.79|2327.85|2327.55|2328.51|2328.15|2320.75|2320.42|9498
1717185600000|2024-05-31 20:00:00|2327.87|2327.57|2327.63|2327.13|2330.94|2330.51|2327.42|2326.92|4642
1717365600000|2024-06-02 22:00:00|2329.2|2328.7|2326.77|2326.27|2329.82|2329.32|2323.65|2323.15|3314
1717369200000|2024-06-02 23:00:00|2326.78|2326.28|2326.1|2325.8|2327.16|2326.66|2324.25|2323.9|2490
1717372800000|2024-06-03 00:00:00|2326.17|2325.87|2327.45|2326.95|2327.76|2327.42|2324.17|2323.78|5681
1717376400000|2024-06-03 01:00:00|2327.3|2327|2331.07|2330.57|2331.43|2330.97|2326.41|2326.05|10592
1717380000000|2024-06-03 02:00:00|2331.09|2330.59|2326.58|2326.28|2331.31|2330.92|2325.82|2325.41|7744
1717383600000|2024-06-03 03:00:00|2326.55|2326.25|2321.72|2321.22|2328.51|2328.01|2321.2|2320.74|8136
1717387200000|2024-06-03 04:00:00|2321.63|2321.33|2321.64|2321.14|2322.82|2322.43|2320.25|2319.86|5535
1717390800000|2024-06-03 05:00:00|2321.7|2321.2|2320.48|2319.98|2324.08|2323.68|2315.52|2315.22|9694
1717394400000|2024-06-03 06:00:00|2320.36|2320.06|2322.64|2322.34|2323.15|2322.76|2314.95|2314.56|11502
1717398000000|2024-06-03 07:00:00|2322.73|2322.43|2326.2|2325.9|2329.17|2328.67|2322.46|2322.08|8744
1717401600000|2024-06-03 08:00:00|2326.08|2325.78|2325.8|2325.3|2328.85|2328.45|2325.01|2324.66|7871
1717405200000|2024-06-03 09:00:00|2325.82|2325.32|2328|2327.7|2329.08|2328.68|2324.6|2324.16|6895
1717408800000|2024-06-03 10:00:00|2328.04|2327.74|2331.01|2330.71|2333.49|2333.19|2326.44|2326.01|7652
1717412400000|2024-06-03 11:00:00|2330.89|2330.59|2330.23|2329.93|2332.69|2332.28|2329.17|2328.72|7724
1717416000000|2024-06-03 12:00:00|2330.22|2329.92|2334.27|2333.97|2334.65|2334.31|2325.88|2325.49|10657
1717419600000|2024-06-03 13:00:00|2334.32|2334.02|2333.97|2333.47|2336.96|2336.66|2330.06|2329.68|14844
1717423200000|2024-06-03 14:00:00|2334.07|2333.57|2342.01|2341.71|2345.95|2345.65|2334.07|2333.57|17768
1717426800000|2024-06-03 15:00:00|2342.02|2341.72|2342.99|2342.69|2344.52|2344.14|2335.72|2335.42|12416
1717430400000|2024-06-03 16:00:00|2343.02|2342.72|2349.39|2349.09|2350.24|2349.81|2341.64|2341.19|10351
1717434000000|2024-06-03 17:00:00|2349.43|2349.13|2348.59|2348.29|2354.93|2354.62|2346.31|2346.01|10823
1717437600000|2024-06-03 18:00:00|2348.73|2348.43|2348.42|2348.12|2349.72|2349.35|2346.78|2346.37|9278
1717441200000|2024-06-03 19:00:00|2348.47|2348.17|2347.93|2347.63|2349.36|2348.98|2344.93|2344.59|7351
1717444800000|2024-06-03 20:00:00|2348.03|2347.73|2351.23|2350.73|2351.37|2351.07|2347.23|2346.89|3772
1717452000000|2024-06-03 22:00:00|2352.44|2351.94|2351.14|2350.64|2352.44|2351.94|2350.48|2349.98|1561
1717455600000|2024-06-03 23:00:00|2351.13|2350.63|2350.94|2350.44|2351.46|2351.04|2350.12|2349.62|2346
1717459200000|2024-06-04 00:00:00|2350.95|2350.45|2350.85|2350.55|2353.12|2352.7|2350.33|2349.94|5241
1717462800000|2024-06-04 01:00:00|2350.81|2350.51|2347.42|2346.92|2352.68|2352.27|2343.43|2343.13|9882
1717466400000|2024-06-04 02:00:00|2347.41|2346.91|2347.15|2346.85|2349.94|2349.54|2345.89|2345.48|7141
1717470000000|2024-06-04 03:00:00|2347.17|2346.67|2346.01|2345.51|2347.21|2346.91|2344.4|2343.92|5816
1717473600000|2024-06-04 04:00:00|2346|2345.5|2349.64|2349.14|2350.21|2349.84|2345.38|2344.95|4198
1717477200000|2024-06-04 05:00:00|2349.55|2349.25|2347.98|2347.68|2349.93|2349.53|2347.5|2347.09|5855
1717480800000|2024-06-04 06:00:00|2348.02|2347.52|2344.73|2344.43|2352.02|2351.72|2344.5|2344.16|9364
1717484400000|2024-06-04 07:00:00|2344.72|2344.42|2339.93|2339.63|2345.41|2345.05|2339.37|2339.04|8933
1717488000000|2024-06-04 08:00:00|2339.86|2339.56|2333.55|2333.25|2340.1|2339.7|2332.54|2332.18|10810
1717491600000|2024-06-04 09:00:00|2333.56|2333.26|2330.12|2329.82|2334.55|2334.16|2326.92|2326.62|10993
1717495200000|2024-06-04 10:00:00|2330.11|2329.81|2329.45|2329.15|2335.17|2334.82|2329.11|2328.81|9556
1717498800000|2024-06-04 11:00:00|2329.38|2329.08|2328.33|2327.83|2330.11|2329.71|2325.58|2325.2|9533
1717502400000|2024-06-04 12:00:00|2328.35|2327.85|2335.32|2335.02|2336.2|2335.9|2326.93|2326.63|12497
1717506000000|2024-06-04 13:00:00|2335.34|2335.04|2324.9|2324.4|2338.28|2337.91|2322.39|2322.03|16526
1717509600000|2024-06-04 14:00:00|2324.84|2324.34|2317.8|2317.5|2332.78|2332.48|2315.78|2315.48|18485
1717513200000|2024-06-04 15:00:00|2317.85|2317.55|2326.44|2325.94|2329.04|2328.67|2317.67|2317.26|12928
1717516800000|2024-06-04 16:00:00|2326.46|2325.96|2324.11|2323.81|2329.85|2329.55|2322.74|2322.34|10521
1717520400000|2024-06-04 17:00:00|2324.13|2323.83|2328.98|2328.68|2330.67|2330.26|2323.97|2323.57|9132
1717524000000|2024-06-04 18:00:00|2328.97|2328.67|2328.5|2328.2|2330.09|2329.68|2326.3|2325.98|7644
1717527600000|2024-06-04 19:00:00|2328.53|2328.23|2327.48|2327.18|2328.64|2328.34|2326.23|2325.9|6605
1717531200000|2024-06-04 20:00:00|2327.54|2327.24|2327.09|2326.59|2327.94|2327.64|2326.27|2325.87|3145
1717538400000|2024-06-04 22:00:00|2328.08|2327.58|2328.12|2327.62|2328.62|2328.17|2327.79|2327.29|1168
1717542000000|2024-06-04 23:00:00|2328.11|2327.61|2329.03|2328.73|2329.25|2328.86|2327.88|2327.38|2420
1717545600000|2024-06-05 00:00:00|2329.12|2328.62|2328.42|2328.12|2329.9|2329.6|2327.91|2327.61|5792
1717549200000|2024-06-05 01:00:00|2328.53|2328.03|2330.74|2330.24|2331.19|2330.79|2326.12|2325.72|8702
1717552800000|2024-06-05 02:00:00|2330.73|2330.44|2333.69|2333.19|2333.86|2333.4|2330.24|2329.79|7201
1717556400000|2024-06-05 03:00:00|2333.66|2333.16|2337.51|2337.01|2338.22|2337.83|2333.26|2332.85|6667
1717560000000|2024-06-05 04:00:00|2337.46|2337.16|2338.33|2337.83|2338.44|2338.12|2336.08|2335.66|4718
1717563600000|2024-06-05 05:00:00|2338.32|2337.82|2337.58|2337.28|2341.97|2341.59|2337.56|2337.26|7677
1717567200000|2024-06-05 06:00:00|2337.6|2337.3|2332.96|2332.66|2338.74|2338.34|2328.31|2327.99|9806
1717570800000|2024-06-05 07:00:00|2332.97|2332.67|2331.92|2331.42|2333.94|2333.61|2329.41|2328.94|7842
1717574400000|2024-06-05 08:00:00|2331.91|2331.41|2332.98|2332.48|2335.33|2334.97|2331.64|2331.17|6857
1717578000000|2024-06-05 09:00:00|2332.96|2332.66|2332.55|2332.25|2334.13|2333.83|2331.29|2330.86|6726
1717581600000|2024-06-05 10:00:00|2332.51|2332.21|2333.99|2333.69|2335.84|2335.52|2329.72|2329.32|6625
1717585200000|2024-06-05 11:00:00|2333.9|2333.6|2332.75|2332.45|2335.73|2335.43|2331.33|2330.92|6337
1717588800000|2024-06-05 12:00:00|2332.86|2332.36|2342.4|2342.1|2344.17|2343.87|2332.35|2332.05|11962
1717592400000|2024-06-05 13:00:00|2342.39|2342.09|2345.68|2345.18|2346.27|2345.85|2338.41|2338.11|14279
1717596000000|2024-06-05 14:00:00|2345.62|2345.12|2349.26|2348.96|2350.56|2350.24|2334.34|2333.65|17533
1717599600000|2024-06-05 15:00:00|2349.27|2348.97|2353.87|2353.57|2357.65|2357.32|2349.27|2348.97|13556
1717603200000|2024-06-05 16:00:00|2353.9|2353.6|2352.81|2352.51|2355.3|2354.91|2351.59|2351.22|9085
1717606800000|2024-06-05 17:00:00|2352.89|2352.59|2355.32|2355.02|2356.06|2355.66|2351.92|2351.51|7701
1717610400000|2024-06-05 18:00:00|2355.33|2355.03|2356.03|2355.73|2356.93|2356.63|2353.68|2353.33|6994
1717614000000|2024-06-05 19:00:00|2356.02|2355.72|2354.23|2353.93|2356.4|2356.1|2352.87|2352.57|6558
1717617600000|2024-06-05 20:00:00|2354.26|2353.96|2355.57|2355.07|2355.79|2355.39|2353.07|2352.77|3554
1717624800000|2024-06-05 22:00:00|2357.45|2356.95|2357.28|2356.78|2357.5|2357|2355.4|2355|2058
1717628400000|2024-06-05 23:00:00|2357.29|2356.79|2355.26|2354.96|2357.86|2357.36|2355.02|2354.72|2481
1717632000000|2024-06-06 00:00:00|2355.25|2354.95|2355.94|2355.64|2356.27|2355.91|2354.77|2354.37|4554
1717635600000|2024-06-06 01:00:00|2355.91|2355.61|2367.71|2367.41|2373.68|2373.18|2355.82|2355.52|13778
1717639200000|2024-06-06 02:00:00|2367.8|2367.3|2374.62|2374.32|2374.94|2374.64|2365.34|2364.98|9087
1717642800000|2024-06-06 03:00:00|2374.8|2374.5|2368.8|2368.3|2375.21|2374.91|2367.87|2367.47|6978
1717646400000|2024-06-06 04:00:00|2368.87|2368.37|2369.67|2369.37|2370.79|2370.49|2367.14|2366.8|4761
1717650000000|2024-06-06 05:00:00|2369.66|2369.36|2367.96|2367.66|2371.67|2371.37|2366.57|2366.23|6733
1717653600000|2024-06-06 06:00:00|2367.99|2367.69|2367.33|2367.03|2368.32|2367.94|2363.32|2363.02|8162
1717657200000|2024-06-06 07:00:00|2367.3|2367|2363.22|2362.72|2368.5|2368.2|2362.43|2362.07|7261
1717660800000|2024-06-06 08:00:00|2363.21|2362.71|2363.12|2362.82|2363.52|2363.12|2360.04|2359.74|7111
1717664400000|2024-06-06 09:00:00|2363.13|2362.83|2361.81|2361.51|2364.12|2363.81|2358.7|2358.4|6513
1717668000000|2024-06-06 10:00:00|2361.77|2361.47|2361.3|2361|2362.2|2361.86|2359.71|2359.31|5577
1717671600000|2024-06-06 11:00:00|2361.33|2361.03|2360.14|2359.64|2362.28|2361.93|2359.43|2359.03|6115
1717675200000|2024-06-06 12:00:00|2360.12|2359.62|2357.76|2357.46|2366.36|2364.93|2355.49|2355.19|13571
1717678800000|2024-06-06 13:00:00|2357.92|2357.42|2360.78|2360.48|2367.15|2366.85|2353.74|2353.44|16921
1717682400000|2024-06-06 14:00:00|2360.79|2360.49|2364.42|2364.12|2366.63|2366.22|2358.68|2358.33|13500
1717686000000|2024-06-06 15:00:00|2364.43|2364.13|2374.46|2374.16|2378.77|2378.47|2364.3|2363.94|13968
1717689600000|2024-06-06 16:00:00|2374.48|2374.18|2373.08|2372.78|2377.17|2376.87|2370.63|2370.24|9965
1717693200000|2024-06-06 17:00:00|2373.11|2372.81|2373.3|2373|2374.24|2373.93|2370.93|2370.54|7760
1717696800000|2024-06-06 18:00:00|2373.34|2373.04|2372.33|2372.03|2374|2373.61|2369.21|2368.87|7422
1717700400000|2024-06-06 19:00:00|2372.32|2372.02|2372.76|2372.46|2375.63|2375.32|2371.43|2371.03|8280
1717704000000|2024-06-06 20:00:00|2372.7|2372.4|2376.56|2376.06|2376.66|2376.26|2372.54|2372.19|3485
1717711200000|2024-06-06 22:00:00|2377.26|2376.76|2377.31|2376.81|2377.44|2377.05|2375.79|2375.49|1222
1717714800000|2024-06-06 23:00:00|2377.32|2376.82|2377.07|2376.77|2378.45|2378.06|2376.52|2376.12|2256
1717718400000|2024-06-07 00:00:00|2377.06|2376.76|2378.63|2378.33|2379.52|2379.14|2376.28|2375.98|5954
1717722000000|2024-06-07 01:00:00|2378.64|2378.34|2371.24|2370.94|2380.3|2379.95|2370.41|2370.07|11179
1717725600000|2024-06-07 02:00:00|2371.25|2370.95|2376.83|2376.53|2378.47|2378.17|2369.65|2369.33|8847
1717729200000|2024-06-07 03:00:00|2376.82|2376.52|2380.4|2380.1|2382.16|2381.86|2375.37|2374.98|7163
1717732800000|2024-06-07 04:00:00|2380.35|2380.05|2386.9|2386.6|2387.76|2387.26|2379.49|2379.12|6071
1717736400000|2024-06-07 05:00:00|2386.93|2386.63|2376.22|2375.92|2387.98|2387.64|2375.32|2374.82|10438
1717740000000|2024-06-07 06:00:00|2376.05|2375.72|2375.66|2375.36|2378.11|2377.73|2373.13|2372.76|10510
1717743600000|2024-06-07 07:00:00|2375.57|2375.27|2373.93|2373.43|2379.66|2379.26|2373.02|2372.65|8780
1717747200000|2024-06-07 08:00:00|2373.84|2373.34|2347.56|2347.26|2374.24|2373.83|2342.8|2342.5|14238
1717750800000|2024-06-07 09:00:00|2347.53|2347.23|2339.65|2339.15|2348.21|2347.82|2337.67|2337.27|10758
1717754400000|2024-06-07 10:00:00|2339.68|2339.18|2333.84|2333.54|2339.68|2339.18|2332.28|2331.98|9348
1717758000000|2024-06-07 11:00:00|2333.8|2333.5|2336.95|2336.45|2339.65|2339.27|2331.16|2330.7|10834
1717761600000|2024-06-07 12:00:00|2336.96|2336.46|2319.5|2319.2|2339.59|2339.29|2313.85|2313.35|18634
1717765200000|2024-06-07 13:00:00|2319.54|2319.24|2309.73|2309.43|2328.29|2327.99|2305.21|2304.89|17975
1717768800000|2024-06-07 14:00:00|2309.71|2309.41|2313.53|2313.23|2321.37|2320.97|2307.83|2307.53|15804
1717772400000|2024-06-07 15:00:00|2313.54|2313.24|2305.27|2304.97|2315.74|2315.44|2304.76|2304.46|13312
1717776000000|2024-06-07 16:00:00|2305.38|2305.08|2311.83|2311.53|2314.71|2314.41|2303.35|2303.05|10935
1717779600000|2024-06-07 17:00:00|2311.89|2311.59|2305.7|2305.4|2312.59|2312.29|2303.96|2303.57|9654
1717783200000|2024-06-07 18:00:00|2305.72|2305.42|2301.61|2301.31|2307.41|2307.06|2300.17|2299.87|8765
1717786800000|2024-06-07 19:00:00|2301.65|2301.35|2288.47|2288.17|2301.8|2301.38|2287.87|2287.57|10521
1717790400000|2024-06-07 20:00:00|2288.43|2288.13|2294.27|2293.77|2294.69|2294.19|2287.01|2286.61|6223
1717970400000|2024-06-09 22:00:00|2294.93|2294.43|2297.69|2297.39|2298.73|2298.34|2289.63|2289.13|3423
1717974000000|2024-06-09 23:00:00|2297.68|2297.38|2298.83|2298.33|2300.35|2299.98|2296.74|2296.34|3262
1717977600000|2024-06-10 00:00:00|2298.88|2298.58|2297.34|2296.84|2300.14|2299.75|2294.33|2293.98|6393
1717981200000|2024-06-10 01:00:00|2297.35|2296.85|2297.86|2297.56|2298.23|2297.9|2294.18|2293.88|5344
1717984800000|2024-06-10 02:00:00|2297.87|2297.57|2296.49|2296.19|2301.56|2301.26|2295.74|2295.37|6000
1717988400000|2024-06-10 03:00:00|2296.48|2296.18|2295.55|2295.25|2298.08|2297.68|2295.11|2294.71|4780
1717992000000|2024-06-10 04:00:00|2295.63|2295.13|2295|2294.7|2296.1|2295.62|2292.92|2292.52|4677
1717995600000|2024-06-10 05:00:00|2295.04|2294.74|2295.96|2295.66|2297.51|2297.18|2292.36|2292.06|6113
1717999200000|2024-06-10 06:00:00|2296.05|2295.75|2291.4|2291.1|2296.86|2296.46|2287.96|2287.58|8753
1718002800000|2024-06-10 07:00:00|2291.38|2291.08|2296.72|2296.42|2297.52|2297.14|2290.71|2290.4|8729
1718006400000|2024-06-10 08:00:00|2296.73|2296.43|2292.87|2292.57|2297.79|2297.38|2292.69|2292.31|8107
1718010000000|2024-06-10 09:00:00|2292.86|2292.56|2295.5|2295.2|2297.79|2297.41|2292.04|2291.71|6986
1718013600000|2024-06-10 10:00:00|2295.52|2295.22|2298.74|2298.44|2299.05|2298.74|2295.52|2295.15|6857
1718017200000|2024-06-10 11:00:00|2298.7|2298.4|2305.27|2304.97|2305.53|2305.19|2298.09|2297.79|7911
1718020800000|2024-06-10 12:00:00|2305.31|2305.01|2306.39|2306.09|2308.95|2308.65|2303.42|2303.12|10520
1718024400000|2024-06-10 13:00:00|2306.4|2306.1|2305.88|2305.58|2308.11|2307.75|2300.62|2300.32|12034
1718028000000|2024-06-10 14:00:00|2306|2305.7|2303|2302.7|2307.51|2307.21|2302.05|2301.69|11413
1718031600000|2024-06-10 15:00:00|2302.96|2302.66|2307.57|2307.27|2308.86|2308.52|2301.56|2301.25|9451
1718035200000|2024-06-10 16:00:00|2307.58|2307.28|2313.15|2312.85|2314.06|2313.7|2307.3|2306.96|8501
1718038800000|2024-06-10 17:00:00|2313.2|2312.9|2312.13|2311.83|2313.64|2313.33|2309.35|2309.05|7026
1718042400000|2024-06-10 18:00:00|2312.15|2311.85|2311.14|2310.84|2312.29|2311.99|2310.14|2309.78|5878
1718046000000|2024-06-10 19:00:00|2311.18|2310.88|2308.97|2308.67|2312.51|2312.18|2308.9|2308.6|6376
1718049600000|2024-06-10 20:00:00|2309.24|2308.94|2310.78|2310.28|2311.33|2310.87|2308.74|2308.4|2743
1718056800000|2024-06-10 22:00:00|2312.56|2312.06|2310.09|2309.59|2312.56|2312.06|2310.04|2309.55|1816
1718060400000|2024-06-10 23:00:00|2310.07|2309.57|2310.16|2309.86|2310.88|2310.53|2309.03|2308.62|2059
1718064000000|2024-06-11 00:00:00|2310.15|2309.85|2311.23|2310.73|2312.26|2311.87|2309.3|2308.96|5718
1718067600000|2024-06-11 01:00:00|2311.08|2310.58|2303.19|2302.69|2311.08|2310.67|2301.92|2301.6|12780
1718071200000|2024-06-11 02:00:00|2303.04|2302.74|2302.11|2301.81|2303.91|2303.6|2298.99|2298.61|10662
1718074800000|2024-06-11 03:00:00|2302.09|2301.79|2303.92|2303.62|2304.66|2304.3|2301.02|2300.71|7641
1718078400000|2024-06-11 04:00:00|2303.97|2303.47|2303.82|2303.52|2304.24|2303.85|2301.65|2301.25|5000
1718082000000|2024-06-11 05:00:00|2303.8|2303.5|2299.79|2299.49|2304.64|2304.29|2297.93|2297.61|7414
1718085600000|2024-06-11 06:00:00|2299.81|2299.51|2302.3|2302|2304.89|2304.51|2298.98|2298.55|8703
1718089200000|2024-06-11 07:00:00|2302.32|2302.02|2304.73|2304.43|2305.61|2305.31|2301.89|2301.56|8460
1718092800000|2024-06-11 08:00:00|2304.77|2304.47|2306.26|2305.96|2308.07|2307.63|2303.45|2303.05|8216
1718096400000|2024-06-11 09:00:00|2306.29|2305.99|2306.6|2306.3|2307.72|2307.34|2301.78|2301.48|8358
1718100000000|2024-06-11 10:00:00|2306.76|2306.46|2308.08|2307.78|2309.11|2308.79|2305.49|2305.15|7701
1718103600000|2024-06-11 11:00:00|2308.15|2307.85|2307.83|2307.53|2308.56|2308.19|2305.69|2305.3|7635
1718107200000|2024-06-11 12:00:00|2307.85|2307.55|2318.16|2317.86|2320.17|2319.86|2307.82|2307.44|12306
1718110800000|2024-06-11 13:00:00|2318.17|2317.87|2314.88|2314.58|2319.9|2319.47|2309.53|2309.23|16278
1718114400000|2024-06-11 14:00:00|2314.53|2314.23|2315.02|2314.72|2318.11|2317.7|2312.64|2312.2|13247
1718118000000|2024-06-11 15:00:00|2315.03|2314.73|2310.33|2310.03|2316.14|2315.84|2310.16|2309.86|10711
1718121600000|2024-06-11 16:00:00|2310.37|2310.07|2308.75|2308.45|2312.64|2312.27|2306.11|2305.76|8654
1718125200000|2024-06-11 17:00:00|2308.84|2308.54|2313.06|2312.76|2313.69|2313.39|2308.09|2307.72|8721
1718128800000|2024-06-11 18:00:00|2313.03|2312.73|2313.97|2313.67|2315.92|2315.61|2312.38|2311.98|6936
1718132400000|2024-06-11 19:00:00|2313.96|2313.66|2315.54|2315.24|2315.88|2315.58|2312.72|2312.37|7197
1718136000000|2024-06-11 20:00:00|2315.94|2315.64|2317.03|2316.53|2317.37|2316.87|2315|2314.59|2874
1718143200000|2024-06-11 22:00:00|2316.92|2316.42|2317.17|2316.67|2317.96|2317.55|2315.45|2314.99|1741
1718146800000|2024-06-11 23:00:00|2317.19|2316.69|2315.37|2315.07|2317.81|2317.31|2314.16|2313.74|2836
1718150400000|2024-06-12 00:00:00|2315.34|2315.04|2313.98|2313.68|2315.96|2315.58|2313.66|2313.33|4663
1718154000000|2024-06-12 01:00:00|2313.99|2313.69|2314.61|2314.31|2315.41|2315.11|2311.04|2310.65|9908
1718157600000|2024-06-12 02:00:00|2314.62|2314.32|2313.86|2313.56|2315.78|2315.48|2310.99|2310.69|7377
1718161200000|2024-06-12 03:00:00|2313.94|2313.44|2314.24|2313.94|2317.07|2316.69|2313.81|2313.43|5749
1718164800000|2024-06-12 04:00:00|2314.26|2313.96|2313.03|2312.53|2314.63|2314.28|2312.69|2312.33|4168
1718168400000|2024-06-12 05:00:00|2312.94|2312.64|2315.24|2314.94|2315.65|2315.34|2312.68|2312.34|6026
1718172000000|2024-06-12 06:00:00|2315.25|2314.95|2315.08|2314.78|2318.04|2317.7|2314.03|2313.68|6779
1718175600000|2024-06-12 07:00:00|2315.05|2314.75|2314.73|2314.43|2315.68|2315.36|2311.34|2311|6183
1718179200000|2024-06-12 08:00:00|2314.77|2314.47|2313.13|2312.63|2316.04|2315.7|2311.03|2310.65|5518
1718182800000|2024-06-12 09:00:00|2312.98|2312.68|2314.28|2313.98|2315.73|2315.35|2312.41|2311.99|5078
1718186400000|2024-06-12 10:00:00|2314.3|2314|2313.64|2313.34|2314.98|2314.68|2312.44|2312.14|5086
1718190000000|2024-06-12 11:00:00|2313.65|2313.35|2313.15|2312.85|2315|2314.7|2312.49|2312.16|5564
1718193600000|2024-06-12 12:00:00|2313.12|2312.82|2336.22|2335.92|2337.98|2337.48|2311.84|2311.03|13044
1718197200000|2024-06-12 13:00:00|2336.1|2335.8|2330.17|2329.67|2341.96|2341.46|2325.27|2324.77|16272
1718200800000|2024-06-12 14:00:00|2330.12|2329.62|2325.6|2325.1|2330.23|2329.73|2320.44|2319.94|12325
1718204400000|2024-06-12 15:00:00|2325.82|2325.32|2335.85|2335.35|2337.5|2337|2324.99|2324.49|11720
1718208000000|2024-06-12 16:00:00|2335.86|2335.36|2338.01|2337.51|2338.44|2337.94|2333.5|2333|8218
1718211600000|2024-06-12 17:00:00|2338.03|2337.53|2336.97|2333.72|2339.85|2339.35|2333.12|2332.62|8236
1718215200000|2024-06-12 18:00:00|2336.52|2332.16|2323.03|2322.53|2336.58|2333.58|2319.68|2319.29|16734
1718218800000|2024-06-12 19:00:00|2323.1|2322.6|2321.66|2321.16|2324.94|2324.44|2316.15|2315.65|10164
1718222400000|2024-06-12 20:00:00|2321.88|2321.38|2324.71|2324.21|2325.3|2324.8|2320.63|2320.13|4377
1718229600000|2024-06-12 22:00:00|2325.35|2324.85|2322.18|2321.68|2325.83|2325.33|2322.02|2321.52|1419
1718233200000|2024-06-12 23:00:00|2322.2|2321.7|2320.8|2320.5|2322.66|2322.29|2320.44|2320.14|2068
1718236800000|2024-06-13 00:00:00|2320.92|2320.42|2321.09|2320.59|2323.27|2322.88|2317.85|2317.48|4717
1718240400000|2024-06-13 01:00:00|2321.13|2320.63|2312.88|2312.58|2321.87|2321.47|2308.39|2307.98|11269
1718244000000|2024-06-13 02:00:00|2312.89|2312.59|2314.38|2314.08|2316.46|2316.01|2310.88|2310.5|6415
1718247600000|2024-06-13 03:00:00|2314.45|2313.95|2314.63|2314.13|2316.6|2316.21|2312.8|2312.43|4931
1718251200000|2024-06-13 04:00:00|2314.44|2314.14|2312.04|2311.74|2315.06|2314.72|2309.54|2309.24|3625
1718254800000|2024-06-13 05:00:00|2312.14|2311.64|2311.84|2311.54|2312.6|2312.21|2309.23|2308.86|4619
1718258400000|2024-06-13 06:00:00|2311.8|2311.5|2315.9|2315.6|2316.47|2316.07|2311.43|2311.04|7007
1718262000000|2024-06-13 07:00:00|2315.86|2315.56|2317.27|2316.97|2318.87|2318.54|2313.6|2313.13|5805
1718265600000|2024-06-13 08:00:00|2317.45|2316.95|2315.83|2315.53|2317.55|2317.17|2314.2|2313.81|5318
1718269200000|2024-06-13 09:00:00|2315.82|2315.52|2315.81|2315.31|2318.77|2318.37|2313.64|2313.24|5102
1718272800000|2024-06-13 10:00:00|2315.64|2315.34|2316.59|2316.29|2320.15|2319.84|2315.54|2315.15|5506
1718276400000|2024-06-13 11:00:00|2316.62|2316.32|2307.31|2307.01|2316.91|2316.61|2304.15|2303.85|8583
1718280000000|2024-06-13 12:00:00|2307.3|2307|2323.62|2323.32|2327|2326.56|2305.76|2304.34|13620
1718283600000|2024-06-13 13:00:00|2323.63|2323.33|2310.93|2310.63|2325.06|2324.66|2308.67|2308.2|14411
1718287200000|2024-06-13 14:00:00|2310.79|2310.49|2313.82|2313.52|2314.78|2314.38|2305.87|2305.53|12836
1718290800000|2024-06-13 15:00:00|2313.9|2313.4|2299.2|2298.9|2317.31|2316.96|2297.97|2297.62|12971
1718294400000|2024-06-13 16:00:00|2299.15|2298.85|2299.56|2299.26|2300.69|2300.26|2295.79|2295.48|10912
1718298000000|2024-06-13 17:00:00|2299.54|2299.24|2301.65|2301.35|2304.71|2304.38|2299.36|2298.91|9654
1718301600000|2024-06-13 18:00:00|2301.66|2301.36|2303.3|2303|2304.19|2303.88|2300.29|2299.9|6040
1718305200000|2024-06-13 19:00:00|2303.29|2302.99|2303.65|2303.35|2305.17|2304.87|2302.98|2302.58|6327
1718308800000|2024-06-13 20:00:00|2303.74|2303.44|2304.3|2303.8|2304.63|2304.24|2303.15|2302.82|2793
1718316000000|2024-06-13 22:00:00|2303.51|2303.01|2303.27|2302.77|2304.43|2303.93|2303.25|2302.75|1207
1718319600000|2024-06-13 23:00:00|2303.29|2302.79|2302.58|2302.28|2303.59|2303.09|2302|2301.68|1845
1718323200000|2024-06-14 00:00:00|2302.72|2302.22|2305.12|2304.82|2305.92|2305.62|2301.76|2301.43|4948
1718326800000|2024-06-14 01:00:00|2305.05|2304.75|2306.23|2305.93|2307.46|2307.08|2303.32|2303.02|8256
1718330400000|2024-06-14 02:00:00|2306.25|2305.95|2306.9|2306.6|2307.35|2307|2304.5|2304.09|5592
1718334000000|2024-06-14 03:00:00|2306.91|2306.61|2305.71|2305.41|2308.98|2308.59|2305.19|2304.79|6622
1718337600000|2024-06-14 04:00:00|2305.7|2305.4|2306.12|2305.82|2306.43|2306.08|2303.73|2303.36|4526
1718341200000|2024-06-14 05:00:00|2306.26|2305.76|2310.12|2309.82|2311.84|2311.54|2305.76|2305.42|6465
1718344800000|2024-06-14 06:00:00|2310.22|2309.72|2312.85|2312.55|2313.05|2312.75|2307.7|2307.32|7747
1718348400000|2024-06-14 07:00:00|2312.98|2312.48|2315.55|2315.25|2317.01|2316.63|2309.62|2309.2|7611
1718352000000|2024-06-14 08:00:00|2315.54|2315.24|2317.61|2317.31|2321.85|2321.55|2315.03|2314.65|7638
1718355600000|2024-06-14 09:00:00|2317.62|2317.32|2322.78|2322.48|2322.89|2322.59|2315.46|2315.12|6994
1718359200000|2024-06-14 10:00:00|2322.81|2322.51|2330.74|2330.44|2332.93|2332.58|2321.19|2320.83|9907
1718362800000|2024-06-14 11:00:00|2330.75|2330.45|2332.24|2331.74|2336.93|2336.56|2326.32|2326.02|9755
1718366400000|2024-06-14 12:00:00|2332.29|2331.79|2330.58|2330.28|2333.71|2333.32|2327.48|2327.18|11170
1718370000000|2024-06-14 13:00:00|2330.5|2330.2|2330.62|2330.12|2333.16|2332.82|2324.46|2324.16|12075
1718373600000|2024-06-14 14:00:00|2330.52|2330.02|2330.29|2329.99|2335.72|2335.42|2328.17|2327.84|11881
1718377200000|2024-06-14 15:00:00|2330.3|2330|2326.31|2326.01|2332.39|2332.09|2324.26|2323.91|9868
1718380800000|2024-06-14 16:00:00|2326.33|2326.03|2329.12|2328.82|2332.22|2331.86|2325.69|2325.38|9252
1718384400000|2024-06-14 17:00:00|2329.15|2328.85|2334.36|2334.06|2335.91|2335.47|2328.75|2328.36|7623
1718388000000|2024-06-14 18:00:00|2334.39|2334.09|2334.91|2334.61|2335.41|2335.09|2332.46|2332.1|6154
1718391600000|2024-06-14 19:00:00|2334.93|2334.63|2332.68|2332.38|2335.7|2335.4|2332.38|2332.08|6569
1718395200000|2024-06-14 20:00:00|2332.82|2332.32|2333.04|2332.54|2333.27|2332.94|2331.22|2330.84|3013
1718575200000|2024-06-16 22:00:00|2332.74|2332.24|2329.15|2328.65|2334.45|2333.06|2327.94|2327.44|2425
1718578800000|2024-06-16 23:00:00|2329.2|2328.7|2329.11|2328.81|2329.94|2329.57|2327.74|2327.24|2603
1718582400000|2024-06-17 00:00:00|2329.12|2328.82|2326.61|2326.31|2329.12|2328.82|2325.44|2325.14|6594
1718586000000|2024-06-17 01:00:00|2326.62|2326.32|2326.67|2326.17|2329.28|2328.85|2323|2322.58|10365
1718589600000|2024-06-17 02:00:00|2326.69|2326.19|2322.81|2322.51|2326.69|2326.19|2321.72|2321.42|7869
1718593200000|2024-06-17 03:00:00|2322.8|2322.5|2324.73|2324.23|2325.43|2325.02|2321.91|2321.49|5873
1718596800000|2024-06-17 04:00:00|2324.71|2324.21|2323.88|2323.58|2326.57|2326.17|2322.91|2322.61|4117
1718600400000|2024-06-17 05:00:00|2323.9|2323.6|2318.77|2318.47|2324|2323.6|2317.93|2317.63|6804
1718604000000|2024-06-17 06:00:00|2318.76|2318.46|2317.64|2317.34|2319.59|2319.21|2315.72|2315.3|10405
1718607600000|2024-06-17 07:00:00|2317.58|2317.28|2317.23|2316.93|2320.46|2320.06|2315.77|2315.47|8542
1718611200000|2024-06-17 08:00:00|2317.21|2316.91|2321.56|2321.26|2322.58|2322.23|2316.62|2316.22|8357
1718614800000|2024-06-17 09:00:00|2321.53|2321.23|2320.39|2319.89|2322.92|2322.55|2319.44|2319.04|6812
1718618400000|2024-06-17 10:00:00|2320.4|2319.9|2320.87|2320.37|2322.85|2322.48|2319.77|2319.33|6801
1718622000000|2024-06-17 11:00:00|2320.91|2320.41|2318.38|2318.08|2322.32|2321.82|2317.87|2317.56|8427
1718625600000|2024-06-17 12:00:00|2318.53|2318.23|2319.94|2319.44|2321.53|2321.03|2317.06|2316.43|10110
1718629200000|2024-06-17 13:00:00|2319.95|2319.45|2321.24|2320.74|2326.5|2326.2|2318.99|2318.62|13512
1718632800000|2024-06-17 14:00:00|2321.26|2320.76|2324.76|2324.46|2327.93|2327.43|2318.57|2318.2|12356
1718636400000|2024-06-17 15:00:00|2324.73|2324.43|2312.87|2312.37|2325.78|2325.46|2310.17|2309.78|12928
1718640000000|2024-06-17 16:00:00|2312.92|2312.62|2317.14|2316.84|2317.43|2317.03|2312.86|2312.56|8880
1718643600000|2024-06-17 17:00:00|2317.09|2316.79|2316.92|2316.62|2318.63|2318.27|2313.48|2313.12|7663
1718647200000|2024-06-17 18:00:00|2317.07|2316.57|2318.1|2317.8|2319.54|2319.17|2316.42|2315.98|6770
1718650800000|2024-06-17 19:00:00|2318.11|2317.81|2320.4|2320.1|2320.8|2320.5|2318.11|2317.81|6964
1718654400000|2024-06-17 20:00:00|2320.68|2320.38|2319.24|2318.74|2321.06|2320.67|2318.65|2318.32|2603
1718661600000|2024-06-17 22:00:00|2320.59|2320.09|2321.42|2320.92|2321.6|2321.1|2320.1|2319.62|1336
1718665200000|2024-06-17 23:00:00|2321.43|2320.93|2320.93|2320.63|2321.62|2321.12|2319.42|2318.96|2437
1718668800000|2024-06-18 00:00:00|2320.94|2320.64|2324.3|2323.8|2325.86|2325.47|2320.94|2320.64|6247
1718672400000|2024-06-18 01:00:00|2324.5|2324|2322.92|2322.42|2325.76|2325.35|2319.54|2319.09|9295
1718676000000|2024-06-18 02:00:00|2322.89|2322.39|2324.67|2324.37|2325.93|2325.58|2321.91|2321.46|7290
1718679600000|2024-06-18 03:00:00|2324.65|2324.35|2324.7|2324.4|2325.43|2324.93|2323.44|2322.97|5150
1718683200000|2024-06-18 04:00:00|2324.73|2324.23|2322.88|2322.38|2325.2|2324.7|2322.15|2321.72|4276
1718686800000|2024-06-18 05:00:00|2322.89|2322.39|2322.37|2322.07|2324.13|2323.78|2319.74|2319.24|6762
1718690400000|2024-06-18 06:00:00|2322.5|2322|2320.32|2320.02|2323.07|2322.63|2319.03|2318.73|7629
1718694000000|2024-06-18 07:00:00|2320.3|2320|2315.82|2315.32|2320.46|2320.04|2315.27|2314.84|8115
1718697600000|2024-06-18 08:00:00|2315.76|2315.26|2311.57|2311.27|2315.76|2315.26|2310.97|2310.54|8716
1718701200000|2024-06-18 09:00:00|2311.53|2311.23|2311.39|2311.09|2314.6|2314.1|2311.04|2310.65|7327
1718704800000|2024-06-18 10:00:00|2311.49|2310.99|2308.69|2308.19|2312.72|2312.29|2306.88|2306.41|7547
1718708400000|2024-06-18 11:00:00|2308.68|2308.18|2313.74|2313.24|2314.56|2314.18|2306.98|2306.53|8380
1718712000000|2024-06-18 12:00:00|2313.61|2313.31|2314.19|2313.89|2324.35|2324.05|2311.79|2311.29|13703
1718715600000|2024-06-18 13:00:00|2314.28|2313.98|2327.04|2326.54|2328.02|2327.67|2313.87|2313.57|16772
1718719200000|2024-06-18 14:00:00|2327.06|2326.56|2323.81|2323.51|2327.42|2326.99|2322.39|2321.99|13683
1718722800000|2024-06-18 15:00:00|2323.94|2323.44|2327.11|2326.81|2330.18|2329.77|2318.96|2318.6|12432
1718726400000|2024-06-18 16:00:00|2327.28|2326.78|2330.58|2330.08|2331.07|2330.67|2326.73|2326.31|9003
1718730000000|2024-06-18 17:00:00|2330.47|2330.17|2329.93|2329.63|2333.38|2333.05|2328.49|2328.12|8677
1718733600000|2024-06-18 18:00:00|2329.94|2329.64|2331.63|2331.13|2331.77|2331.45|2327.6|2327.21|6367
1718737200000|2024-06-18 19:00:00|2331.6|2331.1|2329.56|2329.26|2331.6|2331.1|2328.72|2328.32|5689
1718740800000|2024-06-18 20:00:00|2329.72|2329.42|2329.67|2329.17|2330.85|2330.52|2329.08|2328.65|2370
1718748000000|2024-06-18 22:00:00|2330.13|2329.63|2328.6|2328.1|2330.77|2330.27|2327.76|2327.32|1585
1718751600000|2024-06-18 23:00:00|2328.58|2328.08|2328.65|2328.15|2329.91|2329.41|2328.21|2327.91|1690
1718755200000|2024-06-19 00:00:00|2328.66|2328.16|2329.73|2329.43|2330.31|2329.81|2328.18|2327.88|4339
1718758800000|2024-06-19 01:00:00|2329.79|2329.29|2330.37|2330.07|2331.33|2331.03|2326.78|2326.28|6908
1718762400000|2024-06-19 02:00:00|2330.35|2330.05|2330.75|2330.25|2331.64|2331.32|2328.96|2328.59|5578
1718766000000|2024-06-19 03:00:00|2330.74|2330.24|2328.6|2328.1|2332.1|2331.66|2328.19|2327.77|4444
1718769600000|2024-06-19 04:00:00|2328.49|2328.19|2328.21|2327.91|2328.82|2328.35|2327.5|2327.11|3148
1718773200000|2024-06-19 05:00:00|2328.2|2327.9|2329.52|2329.22|2330.45|2329.95|2327.02|2326.59|5183
1718776800000|2024-06-19 06:00:00|2329.76|2329.26|2330.55|2330.05|2331.07|2330.7|2328.68|2328.29|6897
1718780400000|2024-06-19 07:00:00|2330.5|2330|2332.17|2331.67|2333|2332.58|2330.03|2329.63|7966
1718784000000|2024-06-19 08:00:00|2332.21|2331.91|2332.76|2332.46|2335.31|2334.84|2332.18|2331.7|6756
1718787600000|2024-06-19 09:00:00|2332.86|2332.36|2328.46|2327.96|2333.08|2332.68|2327.93|2327.53|7205
1718791200000|2024-06-19 10:00:00|2328.44|2327.94|2328.19|2327.89|2330.2|2329.81|2327.64|2327.2|6433
1718794800000|2024-06-19 11:00:00|2328.29|2327.79|2330.63|2330.33|2331.37|2331.01|2326.09|2325.65|6946
1718798400000|2024-06-19 12:00:00|2330.66|2330.36|2328.66|2328.16|2333.22|2332.81|2325.59|2325.09|8595
1718802000000|2024-06-19 13:00:00|2328.69|2328.19|2328.52|2328.02|2331.7|2331.4|2327.13|2326.63|9695
1718805600000|2024-06-19 14:00:00|2328.47|2327.97|2326.38|2326.08|2328.74|2328.24|2323.99|2323.64|9408
1718809200000|2024-06-19 15:00:00|2326.44|2325.94|2330.12|2329.62|2330.14|2329.76|2325.45|2325.09|7104
1718812800000|2024-06-19 16:00:00|2330.01|2329.71|2329.65|2329.35|2331.66|2331.3|2329.12|2328.72|5165
1718816400000|2024-06-19 17:00:00|2329.63|2329.33|2330.41|2329.91|2331.38|2331.01|2329.5|2329.07|1816
1718820000000|2024-06-19 18:00:00|2330.43|2329.93|2328.57|2328.07|2330.49|2329.99|2328.23|2327.73|1057
1718834400000|2024-06-19 22:00:00|2330.38|2330.08|2330.8|2330.3|2330.94|2330.44|2327.86|2322.86|1319
1718838000000|2024-06-19 23:00:00|2330.75|2330.25|2329.72|2329.22|2330.79|2330.29|2328.94|2328.54|2012
1718841600000|2024-06-20 00:00:00|2329.73|2329.23|2329.97|2329.67|2330.21|2329.8|2327.95|2327.58|4399
1718845200000|2024-06-20 01:00:00|2330|2329.7|2336.54|2336.24|2339.36|2338.92|2329.98|2329.68|11767
1718848800000|2024-06-20 02:00:00|2336.5|2336.2|2334.11|2333.61|2337.7|2337.25|2333.04|2332.62|7653
1718852400000|2024-06-20 03:00:00|2333.95|2333.65|2334.24|2333.74|2334.69|2334.22|2332.61|2332.28|5608
1718856000000|2024-06-20 04:00:00|2334.23|2333.73|2340.67|2340.37|2341.15|2340.85|2334.01|2333.59|6375
1718859600000|2024-06-20 05:00:00|2340.7|2340.4|2340.4|2340.1|2345.24|2344.81|2339.99|2339.59|8849
1718863200000|2024-06-20 06:00:00|2340.41|2340.11|2344.34|2343.84|2345.97|2345.59|2340.41|2339.96|8912
1718866800000|2024-06-20 07:00:00|2344.35|2343.85|2338.88|2338.58|2345.31|2344.81|2338.8|2338.4|8849
1718870400000|2024-06-20 08:00:00|2338.95|2338.45|2333.58|2333.28|2339.07|2338.63|2332.89|2332.49|9656
1718874000000|2024-06-20 09:00:00|2333.57|2333.27|2334.9|2334.6|2336.03|2335.64|2331.79|2331.43|7394
1718877600000|2024-06-20 10:00:00|2334.87|2334.57|2339.7|2339.4|2340.94|2340.58|2333.75|2333.32|6680
1718881200000|2024-06-20 11:00:00|2339.69|2339.39|2339.65|2339.15|2341.66|2341.27|2338|2337.57|7842
1718884800000|2024-06-20 12:00:00|2339.66|2339.16|2338.8|2338.3|2344.56|2343.65|2335.72|2335.4|13395
1718888400000|2024-06-20 13:00:00|2338.94|2338.44|2349.63|2349.33|2349.83|2349.43|2336.82|2336.5|14530
1718892000000|2024-06-20 14:00:00|2349.65|2349.35|2364.26|2363.96|2365.29|2364.84|2349.12|2348.65|16355
1718895600000|2024-06-20 15:00:00|2364.18|2363.88|2354.05|2353.55|2365.74|2365.4|2351.63|2351.33|13244
1718899200000|2024-06-20 16:00:00|2354.02|2353.52|2356.57|2356.27|2357.51|2357.11|2353.07|2352.68|8763
1718902800000|2024-06-20 17:00:00|2356.6|2356.3|2357.6|2357.3|2357.73|2357.39|2354.84|2354.51|8124
1718906400000|2024-06-20 18:00:00|2357.68|2357.38|2358.27|2357.97|2361.34|2360.98|2357.59|2357.12|7020
1718910000000|2024-06-20 19:00:00|2358.23|2357.93|2359.15|2358.85|2360.13|2359.8|2357.94|2357.55|6870
1718913600000|2024-06-20 20:00:00|2359.3|2359|2360.3|2359.8|2360.51|2360.1|2358.42|2358.06|2732
1718920800000|2024-06-20 22:00:00|2360.83|2360.33|2359.69|2359.19|2360.88|2360.38|2358.32|2357.95|2470
1718924400000|2024-06-20 23:00:00|2359.68|2359.18|2361.06|2360.76|2361.43|2361.03|2359.23|2358.73|2311
1718928000000|2024-06-21 00:00:00|2361.07|2360.77|2364.31|2364.01|2365.16|2364.78|2361.02|2360.69|4802
1718931600000|2024-06-21 01:00:00|2364.52|2364.02|2359.91|2359.41|2364.52|2364.13|2357.31|2356.91|8944
1718935200000|2024-06-21 02:00:00|2359.98|2359.48|2359.61|2359.31|2361.84|2361.52|2358.37|2357.97|5991
1718938800000|2024-06-21 03:00:00|2359.59|2359.29|2362.38|2362.08|2362.39|2362.09|2358.97|2358.67|4715
1718942400000|2024-06-21 04:00:00|2362.39|2362.09|2363.26|2362.76|2363.31|2362.92|2361.31|2360.92|3111
1718946000000|2024-06-21 05:00:00|2363.29|2362.79|2364.76|2364.46|2365.92|2365.48|2362.5|2362.07|4547
1718949600000|2024-06-21 06:00:00|2364.73|2364.43|2358.78|2358.28|2364.73|2364.43|2358.17|2357.79|8369
1718953200000|2024-06-21 07:00:00|2358.61|2358.31|2363.25|2362.95|2364.68|2364.38|2355.33|2354.94|8180
1718956800000|2024-06-21 08:00:00|2363.23|2362.93|2365.58|2365.28|2368.4|2368|2362.93|2362.63|7405
1718960400000|2024-06-21 09:00:00|2365.53|2365.23|2364.14|2363.84|2367.56|2367.21|2363.12|2362.74|5896
1718964000000|2024-06-21 10:00:00|2364.12|2363.82|2363.83|2363.53|2364.48|2364.04|2361.51|2361.19|5922
1718967600000|2024-06-21 11:00:00|2363.85|2363.55|2366.52|2366.22|2368.91|2368.61|2363.74|2363.37|6614
1718971200000|2024-06-21 12:00:00|2366.51|2366.21|2360.94|2360.64|2368.29|2367.99|2360.67|2360.33|8519
1718974800000|2024-06-21 13:00:00|2360.83|2360.53|2340.93|2340.43|2364.03|2363.73|2334.9|2334.4|16174
1718978400000|2024-06-21 14:00:00|2340.79|2340.29|2330.14|2329.84|2340.89|2340.39|2328.77|2328.47|15214
1718982000000|2024-06-21 15:00:00|2330.21|2329.91|2328.11|2327.81|2334.95|2334.65|2323.52|2323.22|12939
1718985600000|2024-06-21 16:00:00|2328.14|2327.84|2324.93|2324.63|2329.54|2329.21|2323.91|2323.61|8520
1718989200000|2024-06-21 17:00:00|2324.92|2324.62|2319.46|2319.16|2325.32|2325|2316.96|2316.66|10134
1718992800000|2024-06-21 18:00:00|2319.45|2319.15|2322.37|2322.07|2323.08|2322.74|2316.99|2316.69|6268
1718996400000|2024-06-21 19:00:00|2322.33|2322.03|2322.38|2322.08|2323.64|2323.34|2320.67|2320.37|6235
1719000000000|2024-06-21 20:00:00|2322.61|2322.31|2322.12|2321.62|2322.89|2322.59|2320.98|2320.67|2950
1719180000000|2024-06-23 22:00:00|2319.15|2318.65|2321.87|2321.37|2323.21|2322.71|2318.3|2317.8|1687
1719183600000|2024-06-23 23:00:00|2321.79|2321.29|2319.42|2319.12|2321.79|2321.29|2317.9|2317.56|2837
1719187200000|2024-06-24 00:00:00|2319.4|2319.1|2321.15|2320.85|2321.94|2321.64|2318.16|2317.79|5056
1719190800000|2024-06-24 01:00:00|2321.21|2320.91|2323.91|2323.61|2326.49|2326.19|2319.26|2318.88|10846
1719194400000|2024-06-24 02:00:00|2323.9|2323.6|2324.93|2324.63|2325.54|2325.14|2319.87|2319.49|7323
1719198000000|2024-06-24 03:00:00|2325.02|2324.52|2325.66|2325.36|2326.88|2326.58|2324.57|2324.18|4632
1719201600000|2024-06-24 04:00:00|2325.71|2325.41|2324.69|2324.39|2326.9|2326.54|2324.37|2324.01|4261
1719205200000|2024-06-24 05:00:00|2324.82|2324.32|2325.37|2325.07|2327.44|2327.14|2323.87|2323.44|6750
1719208800000|2024-06-24 06:00:00|2325.43|2324.93|2323.68|2323.38|2325.64|2325.26|2321.69|2321.23|7499
1719212400000|2024-06-24 07:00:00|2323.67|2323.37|2331.06|2330.76|2332.08|2331.7|2322.04|2321.67|6530
1719216000000|2024-06-24 08:00:00|2331|2330.7|2330.82|2330.52|2333.11|2332.68|2329.41|2328.99|6836
1719219600000|2024-06-24 09:00:00|2330.89|2330.39|2325.31|2325.01|2331.29|2330.86|2321.1|2320.6|7509
1719223200000|2024-06-24 10:00:00|2325.44|2324.94|2325.42|2325.12|2327.41|2327.02|2324.69|2324.29|8298
1719226800000|2024-06-24 11:00:00|2325.4|2325.1|2326.46|2326.16|2328.37|2327.98|2324.35|2323.99|7122
1719230400000|2024-06-24 12:00:00|2326.47|2326.17|2327.78|2327.48|2328.04|2327.74|2323.55|2323.18|8601
1719234000000|2024-06-24 13:00:00|2327.83|2327.53|2328.27|2327.97|2334.14|2333.84|2326.08|2325.76|11352
1719237600000|2024-06-24 14:00:00|2328.17|2327.87|2330.95|2330.65|2333.97|2333.59|2327.14|2326.78|9993
1719241200000|2024-06-24 15:00:00|2331.01|2330.51|2327.86|2327.56|2333.39|2333.09|2327.72|2327.42|9151
1719244800000|2024-06-24 16:00:00|2327.85|2327.55|2331.91|2331.61|2332.43|2332.13|2327.11|2326.79|8018
1719248400000|2024-06-24 17:00:00|2331.94|2331.64|2332.23|2331.93|2333.42|2333.1|2330.8|2330.46|6775
1719252000000|2024-06-24 18:00:00|2332.38|2331.88|2334.03|2333.73|2334.98|2334.65|2332.13|2331.83|6762
1719255600000|2024-06-24 19:00:00|2334.06|2333.76|2331.94|2331.64|2334.06|2333.76|2331.14|2330.84|6255
1719259200000|2024-06-24 20:00:00|2331.9|2331.6|2334.83|2334.33|2334.97|2334.56|2331.9|2331.6|2297
1719266400000|2024-06-24 22:00:00|2334.27|2333.77|2332.1|2331.6|2334.72|2334.22|2331.93|2331.6|917
1719270000000|2024-06-24 23:00:00|2332.08|2331.58|2331.17|2330.67|2332.28|2331.85|2330.48|2330.05|1635
1719273600000|2024-06-25 00:00:00|2331.2|2330.9|2330.28|2329.98|2331.22|2330.92|2328.46|2328.11|4462
1719277200000|2024-06-25 01:00:00|2330.34|2330.04|2326.06|2325.76|2331.21|2330.81|2323.4|2323.06|8556
1719280800000|2024-06-25 02:00:00|2326.17|2325.67|2326.82|2326.32|2327.41|2327.01|2324.73|2324.42|5884
1719284400000|2024-06-25 03:00:00|2326.68|2326.38|2324.33|2324.03|2328.92|2328.48|2324.22|2323.92|5632
1719288000000|2024-06-25 04:00:00|2324.38|2323.88|2327.67|2327.37|2328|2327.7|2322.95|2322.57|4424
1719291600000|2024-06-25 05:00:00|2327.57|2327.27|2325.22|2324.92|2330.38|2330.08|2324.76|2324.38|6007
1719295200000|2024-06-25 06:00:00|2325.26|2324.96|2327.53|2327.23|2328.45|2328.1|2323.62|2323.3|6230
1719298800000|2024-06-25 07:00:00|2327.37|2327.07|2325.06|2324.76|2327.97|2327.63|2324.26|2323.86|6186
1719302400000|2024-06-25 08:00:00|2325.07|2324.77|2329.95|2329.45|2330.77|2330.47|2323.11|2322.81|7236
1719306000000|2024-06-25 09:00:00|2329.92|2329.42|2333.33|2333.03|2334.32|2333.93|2329.52|2329.13|5674
1719309600000|2024-06-25 10:00:00|2333.42|2332.92|2335.57|2335.27|2337.37|2337.06|2332.83|2332.45|8438
1719313200000|2024-06-25 11:00:00|2335.55|2335.25|2330.29|2329.99|2336|2335.68|2327.61|2327.31|8744
1719316800000|2024-06-25 12:00:00|2330.44|2329.94|2324.49|2323.99|2330.66|2330.36|2324.29|2323.97|8854
1719320400000|2024-06-25 13:00:00|2324.47|2324.17|2325.87|2325.37|2327.6|2327.3|2320.51|2320.11|12132
1719324000000|2024-06-25 14:00:00|2325.73|2325.23|2327.33|2327.03|2328.39|2328.09|2319.79|2319.29|11531
1719327600000|2024-06-25 15:00:00|2327.39|2327.09|2324.92|2324.62|2327.97|2327.66|2315.82|2315.47|11694
1719331200000|2024-06-25 16:00:00|2324.99|2324.69|2318|2317.7|2325.34|2325|2315.76|2315.38|9022
1719334800000|2024-06-25 17:00:00|2317.97|2317.67|2319.34|2319.04|2320.36|2320.05|2317.01|2316.71|7435
1719338400000|2024-06-25 18:00:00|2319.39|2319.09|2319.44|2319.14|2320.07|2319.7|2317.26|2316.96|6711
1719342000000|2024-06-25 19:00:00|2319.43|2319.13|2320.03|2319.73|2320.82|2320.52|2319.01|2318.71|5885
1719345600000|2024-06-25 20:00:00|2320.04|2319.74|2319.78|2319.28|2320.16|2319.86|2318.14|2317.84|2590
1719352800000|2024-06-25 22:00:00|2319.85|2319.35|2321.01|2320.51|2321.62|2321.2|2319.32|2318.83|2203
1719356400000|2024-06-25 23:00:00|2321.08|2320.58|2320.25|2319.95|2321.73|2321.23|2319.06|2318.56|2093
1719360000000|2024-06-26 00:00:00|2320.24|2319.94|2318.75|2318.25|2324.21|2323.71|2318.01|2317.7|5258
1719363600000|2024-06-26 01:00:00|2318.65|2318.35|2313.27|2312.77|2321.13|2320.71|2310.8|2310.47|10458
1719367200000|2024-06-26 02:00:00|2313.26|2312.76|2319.66|2319.36|2321.97|2321.6|2312.68|2312.23|7789
1719370800000|2024-06-26 03:00:00|2319.77|2319.27|2317.46|2317.16|2321.35|2321|2316.91|2316.54|5319
1719374400000|2024-06-26 04:00:00|2317.5|2317.2|2317.01|2316.71|2318.07|2317.65|2315.35|2315.05|3946
1719378000000|2024-06-26 05:00:00|2317.11|2316.61|2312.37|2312.07|2318.52|2318.14|2312.09|2311.72|6876
1719381600000|2024-06-26 06:00:00|2312.42|2311.92|2317.4|2317.1|2317.61|2317.28|2309.93|2309.61|8418
1719385200000|2024-06-26 07:00:00|2317.38|2317.08|2316.27|2315.97|2317.67|2317.3|2313.21|2312.88|6879
1719388800000|2024-06-26 08:00:00|2316.29|2315.99|2315.9|2315.6|2318.28|2317.97|2313.13|2312.79|7819
1719392400000|2024-06-26 09:00:00|2315.98|2315.68|2316.61|2316.31|2318.68|2318.35|2315.97|2315.54|6251
1719396000000|2024-06-26 10:00:00|2316.68|2316.18|2308.62|2308.12|2316.78|2316.42|2307.99|2307.63|8338
1719399600000|2024-06-26 11:00:00|2308.5|2308.2|2313.28|2312.98|2314.29|2313.9|2304.6|2304.3|8836
1719403200000|2024-06-26 12:00:00|2313.26|2312.96|2310.4|2310.1|2318.21|2317.79|2310.38|2310.08|9319
1719406800000|2024-06-26 13:00:00|2310.39|2310.09|2296.6|2296.1|2311.88|2311.5|2293.87|2293.52|15184
1719410400000|2024-06-26 14:00:00|2296.57|2296.07|2297.81|2297.51|2301.58|2301.24|2295.58|2295.28|12350
1719414000000|2024-06-26 15:00:00|2297.74|2297.44|2300.24|2299.94|2304.37|2304.07|2296.18|2295.88|11401
1719417600000|2024-06-26 16:00:00|2300.23|2299.93|2299.97|2299.67|2302.44|2302.12|2298.66|2298.36|9062
1719421200000|2024-06-26 17:00:00|2299.96|2299.66|2302.13|2301.83|2303.24|2302.94|2299.6|2299.3|8839
1719424800000|2024-06-26 18:00:00|2302.22|2301.92|2299.15|2298.85|2302.37|2302|2298.79|2298.39|7841
1719428400000|2024-06-26 19:00:00|2299.17|2298.87|2298.91|2298.61|2299.77|2299.47|2297.21|2296.91|7464
1719432000000|2024-06-26 20:00:00|2299.07|2298.77|2298.58|2298.08|2299.49|2299.19|2297.46|2297.08|2901
1719439200000|2024-06-26 22:00:00|2299.03|2298.53|2298.58|2298.08|2299.33|2298.83|2298.5|2298.01|987
1719442800000|2024-06-26 23:00:00|2298.56|2298.06|2298.6|2298.3|2298.93|2298.43|2296.95|2296.56|1895
1719446400000|2024-06-27 00:00:00|2298.62|2298.32|2299.25|2298.95|2300.48|2300.11|2298.14|2297.72|5444
1719450000000|2024-06-27 01:00:00|2299.3|2299|2298.07|2297.77|2300.07|2299.7|2297.07|2296.64|7545
1719453600000|2024-06-27 02:00:00|2298.14|2297.64|2299.58|2299.28|2300.31|2300|2298.05|2297.64|6327
1719457200000|2024-06-27 03:00:00|2299.66|2299.16|2299.21|2298.91|2300.16|2299.78|2298.29|2297.9|4593
1719460800000|2024-06-27 04:00:00|2299.34|2298.84|2300.71|2300.41|2301.44|2301.07|2298.97|2298.6|3662
1719464400000|2024-06-27 05:00:00|2300.72|2300.42|2297.77|2297.47|2300.93|2300.52|2297.09|2296.79|5196
1719468000000|2024-06-27 06:00:00|2297.79|2297.49|2301.46|2301.16|2303.72|2303.35|2296.76|2296.43|8162
1719471600000|2024-06-27 07:00:00|2301.4|2301.1|2302.55|2302.25|2302.82|2302.45|2300.19|2299.81|6429
1719475200000|2024-06-27 08:00:00|2302.44|2302.14|2307.82|2307.52|2308.65|2308.35|2302.26|2301.87|7239
1719478800000|2024-06-27 09:00:00|2307.88|2307.38|2312.83|2312.53|2313.98|2313.68|2307.52|2307.22|6554
1719482400000|2024-06-27 10:00:00|2312.86|2312.56|2315.41|2315.11|2315.72|2315.42|2312.52|2312.15|6775
1719486000000|2024-06-27 11:00:00|2315.4|2315.1|2317.26|2316.96|2318.1|2317.8|2313.63|2313.24|7297
1719489600000|2024-06-27 12:00:00|2317.29|2316.99|2323.09|2322.79|2325.96|2325.66|2316.53|2316.03|12194
1719493200000|2024-06-27 13:00:00|2323.08|2322.78|2323.65|2323.15|2325.15|2324.83|2319.77|2319.47|14135
1719496800000|2024-06-27 14:00:00|2323.54|2323.04|2329.19|2328.89|2331.35|2330.8|2322.87|2322.57|12633
1719500400000|2024-06-27 15:00:00|2329.22|2328.92|2327.72|2327.42|2331.19|2330.87|2325.28|2324.96|10909
1719504000000|2024-06-27 16:00:00|2327.58|2327.28|2325.64|2325.34|2328.61|2328.25|2324.17|2323.85|8667
1719507600000|2024-06-27 17:00:00|2325.75|2325.25|2326.07|2325.77|2328.24|2327.94|2324.52|2324.14|7658
1719511200000|2024-06-27 18:00:00|2326.06|2325.76|2326.48|2326.18|2326.71|2326.35|2322.7|2322.4|6831
1719514800000|2024-06-27 19:00:00|2326.51|2326.21|2326.27|2325.97|2328.02|2327.67|2325.85|2325.54|6468
1719518400000|2024-06-27 20:00:00|2326.16|2325.86|2328.19|2327.69|2328.84|2328.44|2325.69|2325.39|2783
1719525600000|2024-06-27 22:00:00|2327.98|2327.48|2327.26|2326.76|2328.01|2327.51|2326.16|2325.76|870
1719529200000|2024-06-27 23:00:00|2327.24|2326.74|2328.03|2327.53|2328.29|2327.9|2326.81|2326.31|1633
1719532800000|2024-06-28 00:00:00|2328.05|2327.55|2321.98|2321.48|2328.62|2328.27|2321.68|2321.38|5007
1719536400000|2024-06-28 01:00:00|2321.97|2321.47|2320.55|2320.25|2324.69|2324.39|2319.25|2318.91|8606
1719540000000|2024-06-28 02:00:00|2320.63|2320.13|2323.88|2323.58|2324.5|2324.11|2320.09|2319.79|7259
1719543600000|2024-06-28 03:00:00|2323.98|2323.48|2321.97|2321.67|2325.22|2324.92|2320.99|2320.62|5190
1719547200000|2024-06-28 04:00:00|2321.99|2321.69|2321.55|2321.05|2322.14|2321.77|2319.95|2319.6|3817
1719550800000|2024-06-28 05:00:00|2321.54|2321.04|2326|2325.7|2327.33|2326.96|2321.17|2320.87|5921
1719554400000|2024-06-28 06:00:00|2325.92|2325.62|2327.68|2327.38|2328.39|2328.04|2325.33|2324.94|7171
1719558000000|2024-06-28 07:00:00|2327.69|2327.39|2327.43|2327.13|2329.14|2328.8|2325.02|2324.69|6158
1719561600000|2024-06-28 08:00:00|2327.49|2326.99|2328.96|2328.66|2332.2|2331.9|2326.7|2326.35|5838
1719565200000|2024-06-28 09:00:00|2328.95|2328.65|2330.53|2330.23|2330.55|2330.25|2327.52|2327.16|6112
1719568800000|2024-06-28 10:00:00|2330.55|2330.25|2336.06|2335.76|2337.03|2336.68|2329.64|2329.27|7291
1719572400000|2024-06-28 11:00:00|2336.07|2335.77|2334.15|2333.85|2337.44|2337.07|2333.52|2333.22|6465
1719576000000|2024-06-28 12:00:00|2334.24|2333.94|2335.72|2335.42|2339.53|2339.18|2332.43|2329.16|11408
1719579600000|2024-06-28 13:00:00|2335.64|2335.34|2330.73|2330.23|2339.96|2339.66|2327.01|2326.71|13202
1719583200000|2024-06-28 14:00:00|2330.23|2329.73|2326.66|2326.36|2333.99|2333.68|2323.1|2322.68|12987
1719586800000|2024-06-28 15:00:00|2326.7|2326.4|2328.92|2328.42|2330.63|2330.32|2324.44|2324.08|10036
1719590400000|2024-06-28 16:00:00|2328.93|2328.43|2330.22|2329.92|2332.85|2332.51|2327.94|2327.61|7727
1719594000000|2024-06-28 17:00:00|2330.24|2329.94|2327.1|2326.8|2332.97|2332.67|2326.67|2326.29|6930
1719597600000|2024-06-28 18:00:00|2327.08|2326.78|2325.99|2325.69|2328.7|2328.36|2325.58|2325.23|6123
1719601200000|2024-06-28 19:00:00|2325.98|2325.68|2325.28|2324.98|2326.49|2326.19|2323.21|2322.91|6736
1719604800000|2024-06-28 20:00:00|2325.23|2324.93|2326.91|2326.41|2327.14|2326.65|2323.09|2322.73|4670
1719784800000|2024-06-30 22:00:00|2326.58|2326.08|2324.85|2324.35|2327.3|2326.8|2323.15|2322.65|1678
1719788400000|2024-06-30 23:00:00|2324.88|2324.38|2325.2|2324.9|2326.44|2326.05|2323.36|2322.95|1899
1719792000000|2024-07-01 00:00:00|2325.26|2324.76|2325.05|2324.75|2325.66|2325.24|2322.42|2322|4594
1719795600000|2024-07-01 01:00:00|2325.04|2324.74|2328.06|2327.76|2328.71|2328.41|2323.82|2323.46|5950
1719799200000|2024-07-01 02:00:00|2328.15|2327.65|2326.85|2326.55|2328.15|2327.65|2324.77|2324.28|3841
1719802800000|2024-07-01 03:00:00|2326.86|2326.56|2325.05|2324.55|2327.92|2327.55|2324.67|2324.28|3044
1719806400000|2024-07-01 04:00:00|2325.04|2324.54|2323.87|2323.57|2326.4|2325.97|2321.63|2321.24|3378
1719810000000|2024-07-01 05:00:00|2323.99|2323.49|2322.05|2321.75|2324.19|2323.88|2318.75|2318.38|5025
1719813600000|2024-07-01 06:00:00|2322.03|2321.73|2326.73|2326.43|2329.34|2328.94|2321.55|2321.22|6724
1719817200000|2024-07-01 07:00:00|2326.71|2326.41|2323.99|2323.69|2327.28|2326.83|2323.91|2323.56|5606
1719820800000|2024-07-01 08:00:00|2323.96|2323.66|2326.04|2325.74|2326.53|2326.2|2322.13|2321.74|6337
1719824400000|2024-07-01 09:00:00|2326.15|2325.65|2327.65|2327.35|2329.77|2329.42|2325.69|2325.32|5502
1719828000000|2024-07-01 10:00:00|2327.75|2327.45|2332.72|2332.42|2332.72|2332.42|2327.73|2327.34|5406
1719831600000|2024-07-01 11:00:00|2332.95|2332.65|2338.51|2338.01|2338.59|2338.19|2332.35|2331.99|7295
1719835200000|2024-07-01 12:00:00|2338.55|2338.05|2327.65|2327.35|2338.8|2338.43|2327.41|2327.11|8525
1719838800000|2024-07-01 13:00:00|2327.75|2327.45|2329.08|2326.07|2334.41|2334.11|2325.65|2324.22|11179
1719842400000|2024-07-01 14:00:00|2329.24|2326.23|2324.28|2323.98|2335.66|2334.15|2319.44|2319.14|14185
1719846000000|2024-07-01 15:00:00|2324.25|2323.95|2328.06|2327.76|2329.25|2328.93|2323.3|2323|10758
1719849600000|2024-07-01 16:00:00|2328.02|2327.72|2328.4|2328.1|2332.19|2331.78|2326.92|2326.49|9555
1719853200000|2024-07-01 17:00:00|2328.39|2328.09|2329.49|2329.19|2330.16|2329.86|2326.96|2326.61|7714
1719856800000|2024-07-01 18:00:00|2329.48|2329.18|2330.15|2329.85|2331.02|2330.72|2327.22|2326.86|6506
1719860400000|2024-07-01 19:00:00|2330.19|2329.89|2331.25|2330.95|2331.78|2331.43|2329.22|2328.92|5892
1719864000000|2024-07-01 20:00:00|2331.26|2330.96|2332.16|2331.66|2332.68|2332.35|2331.17|2330.87|2381
1719871200000|2024-07-01 22:00:00|2332.75|2332.25|2332.11|2331.61|2332.75|2332.25|2331.66|2331.26|1010
1719874800000|2024-07-01 23:00:00|2332.14|2331.64|2332.49|2332.19|2332.89|2332.43|2331.96|2331.56|1559
1719878400000|2024-07-02 00:00:00|2332.44|2332.14|2333.32|2333.02|2334.26|2333.82|2331.97|2331.56|2929
1719882000000|2024-07-02 01:00:00|2333.42|2332.92|2334.34|2334.04|2334.48|2334.14|2331.5|2331|4779
1719885600000|2024-07-02 02:00:00|2334.3|2334|2332.58|2332.28|2334.65|2334.32|2331.49|2331.1|3704
1719889200000|2024-07-02 03:00:00|2332.59|2332.29|2326.24|2325.94|2332.97|2332.58|2325.98|2325.68|3589
1719892800000|2024-07-02 04:00:00|2326.26|2325.96|2327.59|2327.09|2328.16|2327.77|2325.12|2324.78|3101
1719896400000|2024-07-02 05:00:00|2327.34|2327.04|2330.12|2329.82|2331.15|2330.72|2326.54|2326.15|4300
1719900000000|2024-07-02 06:00:00|2330.21|2329.91|2330.7|2330.4|2332.04|2331.72|2327.85|2327.5|5152
1719903600000|2024-07-02 07:00:00|2330.61|2330.31|2324.92|2324.62|2330.77|2330.42|2323.56|2323.26|3166
1719907200000|2024-07-02 08:00:00|2331.02|2330.72|2331.52|2331.02|2332.67|2332.37|2328.66|2328.36|5841
1719910800000|2024-07-02 09:00:00|2331.51|2331.01|2325.12|2324.82|2332.14|2331.84|2324.33|2324|5407
1719914400000|2024-07-02 10:00:00|2325.17|2324.87|2324.75|2324.45|2326.87|2326.46|2323.09|2322.79|5613
1719918000000|2024-07-02 11:00:00|2324.72|2324.42|2320.94|2320.64|2325.9|2325.55|2320.26|2319.95|6301
1719921600000|2024-07-02 12:00:00|2320.95|2320.65|2327.74|2327.44|2329.03|2328.64|2319.14|2318.84|9750
1719925200000|2024-07-02 13:00:00|2327.72|2327.42|2334.66|2334.16|2337.07|2336.74|2326.3|2326|12098
1719928800000|2024-07-02 14:00:00|2334.77|2334.27|2326.96|2326.46|2336.1|2335.6|2323.26|2322.96|14476
1719932400000|2024-07-02 15:00:00|2326.85|2326.55|2325.01|2324.71|2330.73|2330.37|2324.37|2324.01|10343
1719936000000|2024-07-02 16:00:00|2324.99|2324.69|2323.09|2322.79|2325.23|2324.92|2321.18|2320.83|8163
1719939600000|2024-07-02 17:00:00|2323.07|2322.77|2324.9|2324.6|2325.51|2325.21|2322.33|2322.03|6667
1719943200000|2024-07-02 18:00:00|2324.86|2324.56|2328.61|2328.31|2329.14|2328.84|2324.75|2324.45|5670
1719946800000|2024-07-02 19:00:00|2328.63|2328.33|2331.09|2330.79|2331.67|2331.37|2328.38|2328.08|5156
1719950400000|2024-07-02 20:00:00|2331.1|2330.8|2329.8|2329.3|2331.28|2330.98|2328.95|2328.65|2802
1719957600000|2024-07-02 22:00:00|2330.65|2330.15|2330.4|2329.9|2331.52|2331.17|2330.05|2329.55|1008
1719961200000|2024-07-02 23:00:00|2330.38|2329.88|2330.43|2330.13|2331.72|2331.37|2330.33|2329.88|541
1719964800000|2024-07-03 00:00:00|2330.48|2330.18|2330.47|2330.17|2332.46|2332.07|2330.45|2330.1|2960
1719968400000|2024-07-03 01:00:00|2330.34|2330.04|2329.3|2329|2331.95|2331.52|2328.71|2328.3|4954
1719972000000|2024-07-03 02:00:00|2329.32|2329.02|2329.13|2328.83|2331.41|2331.04|2327.05|2326.73|3925
1719975600000|2024-07-03 03:00:00|2329.12|2328.82|2331.91|2331.61|2332.83|2332.45|2328.33|2327.9|3387
1719979200000|2024-07-03 04:00:00|2332.01|2331.51|2334.72|2334.42|2335.5|2335.2|2331.93|2331.51|2716
1719982800000|2024-07-03 05:00:00|2334.61|2334.31|2333.61|2333.11|2335.98|2335.68|2332.19|2331.83|5198
1719986400000|2024-07-03 06:00:00|2333.52|2333.22|2340.36|2340.06|2341.53|2341.09|2333.2|2332.88|7201
1719990000000|2024-07-03 07:00:00|2340.37|2340.07|2345.64|2345.34|2347.4|2347.1|2339.12|2338.78|7364
1719993600000|2024-07-03 08:00:00|2345.65|2345.35|2344.88|2344.58|2347.81|2347.51|2343.31|2343.01|6567
1719997200000|2024-07-03 09:00:00|2344.87|2344.57|2346.46|2346.16|2346.82|2346.42|2342.41|2341.96|5474
1720000800000|2024-07-03 10:00:00|2346.5|2346.2|2347.26|2346.96|2349.81|2349.46|2344.8|2344.44|6297
1720004400000|2024-07-03 11:00:00|2347.22|2346.92|2345.67|2345.37|2347.26|2346.92|2342.66|2342.36|7004
1720008000000|2024-07-03 12:00:00|2345.68|2345.38|2350.69|2350.39|2356.36|2356.06|2345.15|2344.79|11039
1720011600000|2024-07-03 13:00:00|2350.56|2350.26|2356.08|2354.06|2358.93|2358.63|2347.75|2347.45|13084
1720015200000|2024-07-03 14:00:00|2355.36|2354.86|2362.74|2362.44|2365.23|2364.87|2355.36|2353.91|15046
1720018800000|2024-07-03 15:00:00|2362.68|2362.38|2363.39|2362.89|2364.22|2363.9|2360.21|2359.9|11284
1720022400000|2024-07-03 16:00:00|2363.22|2362.92|2356.8|2356.5|2363.51|2363.12|2355.35|2355.05|9578
1720026000000|2024-07-03 17:00:00|2356.44|2356.14|2358.33|2355.48|2361.09|2360.79|2354.05|2353.61|7205
1720029600000|2024-07-03 18:00:00|2358.35|2355.5|2356.49|2356.19|2358.5|2357.9|2355.43|2355.13|4526
1720033200000|2024-07-03 19:00:00|2356.51|2356.21|2354.52|2354.22|2356.93|2356.63|2353.9|2353.6|3677
1720036800000|2024-07-03 20:00:00|2354.5|2354.2|2356.36|2355.86|2356.77|2356.3|2354.46|2354.09|1258
1720044000000|2024-07-03 22:00:00|2357.6|2357.1|2359.18|2358.68|2359.54|2359.2|2356.46|2355.96|874
1720047600000|2024-07-03 23:00:00|2359.16|2358.66|2359.12|2358.62|2359.96|2359.46|2357.91|2357.47|1306
1720051200000|2024-07-04 00:00:00|2359.16|2358.66|2358.94|2358.44|2359.57|2359.2|2356.72|2356.38|2210
1720054800000|2024-07-04 01:00:00|2358.92|2358.42|2362.27|2361.77|2362.8|2362.44|2358.53|2358.21|4799
1720058400000|2024-07-04 02:00:00|2362.17|2361.67|2359.51|2359.21|2362.57|2362.07|2357.68|2357.28|4521
1720062000000|2024-07-04 03:00:00|2359.49|2359.19|2358.31|2358.01|2360.61|2360.24|2357.42|2357.12|5888
1720065600000|2024-07-04 04:00:00|2358.26|2357.96|2358.76|2358.46|2359.9|2359.52|2357.84|2357.51|3820
1720069200000|2024-07-04 05:00:00|2358.79|2358.49|2357.09|2356.79|2358.9|2358.52|2355.74|2355.38|6356
1720072800000|2024-07-04 06:00:00|2357.1|2356.8|2356.59|2356.29|2357.48|2357.11|2350.7|2350.4|8896
1720076400000|2024-07-04 07:00:00|2356.62|2356.32|2357.77|2357.47|2357.98|2357.65|2353.84|2353.49|6618
1720080000000|2024-07-04 08:00:00|2357.78|2357.48|2359.06|2358.76|2359.92|2359.57|2355.76|2355.36|6645
1720083600000|2024-07-04 09:00:00|2359.1|2358.8|2357.93|2357.63|2359.4|2359|2355.91|2355.5|5493
1720087200000|2024-07-04 10:00:00|2357.96|2357.66|2358.26|2357.96|2359.5|2359.19|2356.63|2356.25|5199
1720090800000|2024-07-04 11:00:00|2358.34|2357.84|2358.71|2358.41|2360.33|2359.93|2357.68|2357.32|5158
1720094400000|2024-07-04 12:00:00|2358.72|2358.42|2357.99|2357.69|2360.69|2360.3|2357.19|2356.82|6564
1720098000000|2024-07-04 13:00:00|2357.97|2357.67|2360.05|2359.55|2360.37|2359.93|2357.48|2357.08|8561
1720101600000|2024-07-04 14:00:00|2360.02|2359.52|2359.12|2358.82|2362.17|2361.8|2358.22|2357.83|7938
1720105200000|2024-07-04 15:00:00|2359.21|2358.71|2357.66|2357.36|2361.03|2360.57|2355.81|2355.51|8522
1720108800000|2024-07-04 16:00:00|2357.75|2357.25|2358.22|2357.72|2359.43|2359.1|2357.15|2356.81|4781
1720112400000|2024-07-04 17:00:00|2358.21|2357.71|2356.64|2356.14|2358.36|2357.86|2356.47|2356|877
1720116000000|2024-07-04 18:00:00|2356.62|2356.12|2357.55|2357.05|2357.7|2357.2|2356.46|2355.98|225
1720130400000|2024-07-04 22:00:00|2357.24|2356.74|2357.75|2357.25|2357.75|2357.35|2354.47|2354.08|2173
1720134000000|2024-07-04 23:00:00|2357.77|2357.27|2357.09|2356.59|2358.02|2357.65|2356.62|2356.2|1586
1720137600000|2024-07-05 00:00:00|2357.08|2356.58|2359.09|2358.79|2359.38|2358.96|2356.28|2355.88|3552
1720141200000|2024-07-05 01:00:00|2359.1|2358.8|2358.65|2358.35|2360.63|2360.23|2357.14|2356.74|6097
1720144800000|2024-07-05 02:00:00|2358.64|2358.34|2360.67|2360.37|2363.44|2363.05|2358.32|2357.92|5326
1720148400000|2024-07-05 03:00:00|2360.76|2360.26|2362.13|2361.63|2362.65|2362.25|2359.8|2359.5|4173
1720152000000|2024-07-05 04:00:00|2362.12|2361.62|2364.16|2363.86|2364.98|2364.61|2361.58|2361.28|3355
1720155600000|2024-07-05 05:00:00|2364.24|2363.94|2364.92|2364.62|2365.32|2364.95|2362.85|2362.55|4163
1720159200000|2024-07-05 06:00:00|2364.9|2364.6|2364.24|2363.94|2366.57|2366.24|2363.81|2363.42|6252
1720162800000|2024-07-05 07:00:00|2364.17|2363.87|2365.46|2365.16|2367.73|2367.36|2362.55|2362.25|5890
1720166400000|2024-07-05 08:00:00|2365.47|2365.17|2366.72|2366.42|2368.26|2367.96|2364.85|2364.48|5830
1720170000000|2024-07-05 09:00:00|2366.82|2366.32|2362.67|2362.37|2367.15|2366.84|2362.24|2361.93|4717
1720173600000|2024-07-05 10:00:00|2362.53|2362.23|2365.21|2364.91|2365.73|2365.42|2362.05|2361.67|4750
1720177200000|2024-07-05 11:00:00|2365.24|2364.94|2366.02|2365.72|2366.28|2365.88|2362.54|2362.16|5612
1720180800000|2024-07-05 12:00:00|2366.06|2365.76|2372.38|2372.08|2376.49|2376.07|2350.4|2345.4|14439
1720184400000|2024-07-05 13:00:00|2372.41|2372.11|2383.4|2383.1|2385.43|2385.08|2370.93|2370.63|17108
1720188000000|2024-07-05 14:00:00|2383.35|2383.05|2380.96|2380.66|2384.67|2384.37|2374.68|2374.38|13115
1720191600000|2024-07-05 15:00:00|2380.95|2380.65|2384.91|2384.61|2388.63|2388.33|2378.74|2378.37|11153
1720195200000|2024-07-05 16:00:00|2384.92|2384.62|2386.78|2386.48|2387.88|2387.56|2384.2|2383.9|9434
1720198800000|2024-07-05 17:00:00|2386.79|2386.49|2386.06|2385.76|2390.23|2389.85|2384.79|2384.44|9841
1720202400000|2024-07-05 18:00:00|2386.09|2385.79|2391.3|2391|2392.85|2392.47|2385.4|2385.07|8038
1720206000000|2024-07-05 19:00:00|2391.28|2390.98|2389|2388.7|2393.18|2392.82|2388.42|2387.92|8110
1720209600000|2024-07-05 20:00:00|2389.21|2388.91|2391.87|2391.37|2393.53|2391.49|2388.45|2388.07|2872
1720389600000|2024-07-07 22:00:00|2391.7|2391.2|2385.53|2385.23|2391.7|2391.2|2385.26|2384.76|2166
1720393200000|2024-07-07 23:00:00|2385.58|2385.28|2386.31|2386.01|2387.23|2386.73|2385.09|2384.64|2255
1720396800000|2024-07-08 00:00:00|2386.41|2385.91|2386.93|2386.63|2388.08|2387.72|2384.8|2384.41|5917
1720400400000|2024-07-08 01:00:00|2387.02|2386.52|2386.67|2386.37|2391.42|2390.92|2384.48|2384.08|9424
1720404000000|2024-07-08 02:00:00|2386.65|2386.35|2383.34|2382.84|2387.4|2387.08|2381.66|2381.24|7072
1720407600000|2024-07-08 03:00:00|2383.35|2382.85|2383.24|2382.74|2384.42|2384.08|2380.93|2380.63|5733
1720411200000|2024-07-08 04:00:00|2383.25|2382.75|2385.16|2384.86|2385.26|2384.94|2382.26|2381.91|3230
1720414800000|2024-07-08 05:00:00|2385.23|2384.93|2383.05|2382.75|2387.08|2386.7|2381.8|2381.36|6610
1720418400000|2024-07-08 06:00:00|2383.12|2382.62|2377.29|2376.79|2384.51|2384.13|2376.92|2376.62|9885
1720422000000|2024-07-08 07:00:00|2377.28|2376.78|2378.15|2377.85|2381.36|2380.99|2376.85|2376.49|8571
1720425600000|2024-07-08 08:00:00|2378.13|2377.83|2373.05|2372.75|2379.11|2378.75|2372.14|2371.78|8970
1720429200000|2024-07-08 09:00:00|2372.92|2372.62|2370.4|2370.1|2374.15|2373.74|2368.52|2368.1|8339
1720432800000|2024-07-08 10:00:00|2370.22|2369.92|2374.35|2374.05|2374.55|2374.23|2369.87|2369.54|7094
1720436400000|2024-07-08 11:00:00|2374.34|2374.04|2375.64|2375.14|2375.93|2375.57|2372.74|2372.36|6991
1720440000000|2024-07-08 12:00:00|2375.44|2375.26|2373|2372.7|2377.76|2377.44|2370.59|2370.29|10584
1720443600000|2024-07-08 13:00:00|2372.99|2372.69|2375.81|2375.51|2377.37|2377.05|2370.56|2370.26|14102
1720447200000|2024-07-08 14:00:00|2375.75|2375.25|2373.46|2373.16|2379.84|2379.46|2373.44|2373.08|13068
1720450800000|2024-07-08 15:00:00|2373.56|2373.06|2355.71|2355.41|2375.2|2374.9|2351.27|2350.97|14235
1720454400000|2024-07-08 16:00:00|2355.73|2355.43|2358.87|2358.57|2359.1|2358.68|2351.33|2350.86|10562
1720458000000|2024-07-08 17:00:00|2358.88|2358.58|2357.39|2357.09|2360.03|2359.68|2355.81|2355.48|8061
1720461600000|2024-07-08 18:00:00|2357.44|2357.14|2356.85|2356.55|2358.44|2358.13|2355.13|2354.73|6373
1720465200000|2024-07-08 19:00:00|2356.91|2356.61|2359.4|2359.1|2360.12|2359.79|2356.39|2356.03|6780
1720468800000|2024-07-08 20:00:00|2359.45|2359.15|2359.32|2358.82|2360.04|2359.74|2358.23|2357.93|2464
1720476000000|2024-07-08 22:00:00|2359.56|2359.06|2360.12|2359.62|2360.12|2359.72|2358.85|2358.39|1087
1720479600000|2024-07-08 23:00:00|2360.02|2359.72|2361.98|2361.68|2362.34|2361.99|2360.02|2359.66|1773
1720483200000|2024-07-09 00:00:00|2362.08|2361.58|2362.19|2361.69|2364.01|2363.61|2361.01|2360.62|5076
1720486800000|2024-07-09 01:00:00|2362.3|2361.8|2363.59|2363.29|2365.56|2365.22|2361.6|2361.3|7865
1720490400000|2024-07-09 02:00:00|2363.56|2363.26|2364.36|2363.86|2367|2366.59|2360.8|2360.35|7330
1720494000000|2024-07-09 03:00:00|2364.37|2363.87|2368|2367.5|2368.17|2367.87|2363.64|2363.15|5678
1720497600000|2024-07-09 04:00:00|2368.03|2367.53|2367.67|2367.17|2369.05|2368.7|2366.61|2366.23|4961
1720501200000|2024-07-09 05:00:00|2367.66|2367.16|2364.93|2364.43|2368.69|2368.21|2364.41|2364.11|5956
1720504800000|2024-07-09 06:00:00|2364.91|2364.41|2364.47|2363.97|2365.79|2365.44|2362.94|2362.54|7783
1720508400000|2024-07-09 07:00:00|2364.49|2363.99|2359.2|2358.9|2364.86|2364.36|2358.58|2358.2|7985
1720512000000|2024-07-09 08:00:00|2359.22|2358.92|2361.85|2361.55|2362.22|2361.88|2358.48|2358.08|7222
1720515600000|2024-07-09 09:00:00|2361.87|2361.57|2364.56|2364.26|2365.58|2365.28|2361.8|2361.43|6852
1720519200000|2024-07-09 10:00:00|2364.58|2364.28|2363.31|2363.01|2365.87|2365.57|2362.35|2361.96|6437
1720522800000|2024-07-09 11:00:00|2363.33|2363.03|2360.82|2360.52|2363.51|2363.12|2357.78|2357.39|7935
1720526400000|2024-07-09 12:00:00|2360.83|2360.53|2360.37|2360.07|2361.53|2361.23|2356.3|2355.98|10754
1720530000000|2024-07-09 13:00:00|2360.34|2360.04|2367.97|2367.67|2368.81|2368.41|2359.73|2359.43|15254
1720533600000|2024-07-09 14:00:00|2367.78|2367.48|2355.29|2354.79|2371.69|2371.39|2354.41|2353.91|17355
1720537200000|2024-07-09 15:00:00|2355.19|2354.89|2362.24|2361.94|2362.54|2362.19|2349.64|2349.29|15316
1720540800000|2024-07-09 16:00:00|2362.29|2361.99|2357.72|2357.42|2363.37|2363.04|2356.75|2356.45|11420
1720544400000|2024-07-09 17:00:00|2357.73|2357.43|2362.1|2361.8|2362.84|2362.46|2357.72|2357.42|9133
1720548000000|2024-07-09 18:00:00|2362.2|2361.7|2364.76|2364.46|2365.67|2365.27|2361.38|2360.88|7328
1720551600000|2024-07-09 19:00:00|2364.78|2364.48|2363.74|2363.44|2365.85|2365.55|2363.13|2362.78|5560
1720555200000|2024-07-09 20:00:00|2363.86|2363.36|2364.29|2363.79|2365.28|2364.89|2363.79|2363.36|2598
1720562400000|2024-07-09 22:00:00|2364.45|2363.95|2364.68|2364.18|2364.86|2364.56|2363.54|2363.09|462
1720566000000|2024-07-09 23:00:00|2364.73|2364.23|2365.25|2364.95|2366.41|2365.91|2364.68|2364.23|1758
1720569600000|2024-07-10 00:00:00|2365.24|2364.94|2365.02|2364.52|2366.78|2366.48|2364.68|2364.37|4611
1720573200000|2024-07-10 01:00:00|2364.93|2364.63|2368.58|2368.08|2370.17|2369.79|2363.56|2363.16|7780
1720576800000|2024-07-10 02:00:00|2368.66|2368.16|2369.6|2369.3|2370.46|2370.16|2367.13|2366.78|6100
1720580400000|2024-07-10 03:00:00|2369.57|2369.27|2368.39|2368.09|2370.03|2369.73|2366.62|2366.24|4341
1720584000000|2024-07-10 04:00:00|2368.5|2368|2367.98|2367.68|2369.25|2368.82|2366.83|2366.47|3965
1720587600000|2024-07-10 05:00:00|2368.07|2367.57|2368.62|2368.32|2370.65|2370.27|2367.6|2367.2|6326
1720591200000|2024-07-10 06:00:00|2368.65|2368.35|2372.21|2371.71|2373.04|2372.7|2367.38|2367|9108
1720594800000|2024-07-10 07:00:00|2372.25|2371.75|2372.83|2372.53|2375.29|2374.89|2371.73|2371.23|8336
1720598400000|2024-07-10 08:00:00|2372.85|2372.55|2373.16|2372.66|2374.59|2374.19|2371.72|2371.31|8674
1720602000000|2024-07-10 09:00:00|2373.15|2372.65|2372.27|2371.77|2374.46|2374.14|2371.92|2371.51|6672
1720605600000|2024-07-10 10:00:00|2372.24|2371.74|2372.69|2372.39|2375.63|2375.23|2371.99|2371.6|7141
1720609200000|2024-07-10 11:00:00|2372.8|2372.3|2378.55|2378.25|2378.6|2378.27|2372.7|2372.3|7470
1720612800000|2024-07-10 12:00:00|2378.56|2378.26|2378.04|2377.74|2382.18|2381.74|2377.54|2377.09|9996
1720616400000|2024-07-10 13:00:00|2378.07|2377.77|2383.57|2383.07|2386.93|2386.63|2376.49|2376.19|14958
1720620000000|2024-07-10 14:00:00|2383.62|2383.12|2375.19|2374.89|2385.45|2385.08|2374.26|2373.76|14413
1720623600000|2024-07-10 15:00:00|2375.08|2374.78|2379.05|2378.75|2381.13|2380.77|2374.3|2374|11531
1720627200000|2024-07-10 16:00:00|2379.15|2378.85|2378.07|2377.77|2381.65|2381.15|2376.87|2376.48|9721
1720630800000|2024-07-10 17:00:00|2378.05|2377.75|2373.19|2372.89|2378.87|2378.48|2370.66|2370.34|11325
1720634400000|2024-07-10 18:00:00|2373.28|2372.78|2372.87|2372.57|2373.84|2373.47|2370.14|2369.77|7021
1720638000000|2024-07-10 19:00:00|2372.86|2372.56|2372.03|2371.73|2372.86|2372.56|2370.77|2370.47|6678
1720641600000|2024-07-10 20:00:00|2372.15|2371.85|2371.53|2371.03|2372.75|2372.36|2371.08|2370.72|2807
1720648800000|2024-07-10 22:00:00|2372.6|2372.1|2373.04|2372.74|2373.15|2372.76|2371.55|2371.05|544
1720652400000|2024-07-10 23:00:00|2373|2372.7|2373.14|2372.64|2373.16|2372.8|2372.47|2372.07|1027
1720656000000|2024-07-11 00:00:00|2373.13|2372.63|2374.51|2374.01|2374.75|2374.25|2371.76|2371.33|5228
1720659600000|2024-07-11 01:00:00|2374.53|2374.03|2376.14|2375.84|2376.67|2376.17|2373.33|2373.01|8706
1720663200000|2024-07-11 02:00:00|2376.28|2375.78|2377.71|2377.21|2378.08|2377.71|2374.6|2374.2|7278
1720666800000|2024-07-11 03:00:00|2377.67|2377.17|2378.98|2378.68|2380.53|2380.13|2377.08|2376.7|6609
1720670400000|2024-07-11 04:00:00|2378.97|2378.67|2382.32|2381.82|2382.78|2382.39|2378.88|2378.51|4703
1720674000000|2024-07-11 05:00:00|2382.34|2381.84|2382.81|2382.31|2383.31|2382.92|2381.44|2381.04|6490
1720677600000|2024-07-11 06:00:00|2382.86|2382.36|2382.05|2381.75|2383.52|2383.16|2378.66|2378.28|9850
1720681200000|2024-07-11 07:00:00|2381.95|2381.65|2380.17|2379.87|2382.36|2381.89|2379.02|2378.7|8900
1720684800000|2024-07-11 08:00:00|2380.18|2379.88|2381.6|2381.3|2384.41|2384.05|2379.82|2379.5|9873
1720688400000|2024-07-11 09:00:00|2381.61|2381.31|2384.24|2383.94|2384.9|2384.52|2381.61|2381.18|7826
1720692000000|2024-07-11 10:00:00|2384.25|2383.95|2382.48|2382.18|2384.39|2383.97|2380.69|2380.36|7880
1720695600000|2024-07-11 11:00:00|2382.4|2382.1|2380.98|2380.68|2383.67|2383.33|2379.26|2378.92|8625
1720699200000|2024-07-11 12:00:00|2381|2380.7|2406.57|2406.27|2410.01|2409.67|2380.12|2376.13|17934
1720702800000|2024-07-11 13:00:00|2406.78|2406.48|2406.86|2406.56|2413.27|2412.88|2396.09|2395.68|22871
1720706400000|2024-07-11 14:00:00|2407.13|2406.83|2417.96|2417.66|2418.16|2417.86|2404.58|2404.28|19054
1720710000000|2024-07-11 15:00:00|2418.07|2417.77|2417.59|2417.29|2424.79|2424.44|2412.74|2412.38|17100
1720713600000|2024-07-11 16:00:00|2417.54|2417.24|2411.9|2411.6|2419.54|2419.17|2411.88|2411.57|12941
1720717200000|2024-07-11 17:00:00|2411.88|2411.58|2414|2413.5|2416.92|2416.57|2410.2|2409.9|11717
1720720800000|2024-07-11 18:00:00|2413.97|2413.47|2416.66|2416.36|2416.86|2416.54|2413.13|2412.83|6925
1720724400000|2024-07-11 19:00:00|2416.64|2416.34|2414.36|2414.06|2418.94|2418.58|2414.24|2413.9|8252
1720728000000|2024-07-11 20:00:00|2414.77|2414.47|2415.4|2415.1|2416.11|2415.71|2413.37|2412.98|3604
1720735200000|2024-07-11 22:00:00|2414.78|2414.48|2414.38|2413.88|2414.8|2414.48|2411.39|2411.09|2189
1720738800000|2024-07-11 23:00:00|2414.21|2413.91|2416.24|2415.74|2416.37|2415.87|2412.31|2411.81|6660
1720742400000|2024-07-12 00:00:00|2416.29|2415.79|2412.28|2411.78|2416.6|2416.1|2411.35|2410.85|8447
1720746000000|2024-07-12 01:00:00|2412.3|2411.8|2408.2|2407.9|2414.54|2414.04|2407.3|2407|11127
1720749600000|2024-07-12 02:00:00|2408.32|2408.02|2409.84|2409.54|2411.28|2410.96|2406.91|2406.5|8313
1720753200000|2024-07-12 03:00:00|2409.65|2409.35|2409.01|2408.71|2410.47|2410.11|2408.76|2408.38|5193
1720756800000|2024-07-12 04:00:00|2409|2408.7|2408.84|2408.54|2410.21|2409.84|2408.38|2408.08|3590
1720760400000|2024-07-12 05:00:00|2408.83|2408.53|2408.25|2407.95|2410.41|2410.01|2405.67|2405.34|7047
1720764000000|2024-07-12 06:00:00|2408.35|2407.85|2404.35|2404.05|2408.54|2408.2|2402.39|2402.09|11453
1720767600000|2024-07-12 07:00:00|2404.33|2404.03|2404.36|2404.06|2405.85|2405.45|2400.52|2400.15|10505
1720771200000|2024-07-12 08:00:00|2404.37|2404.07|2407.64|2407.34|2408.42|2408.12|2403.99|2403.69|10208
1720774800000|2024-07-12 09:00:00|2407.63|2407.33|2405.16|2404.86|2408.55|2408.22|2403.37|2403.07|7817
1720778400000|2024-07-12 10:00:00|2405.11|2404.81|2400.5|2400|2405.72|2405.42|2400.07|2399.77|8466
1720782000000|2024-07-12 11:00:00|2400.54|2400.24|2402.08|2401.58|2403.02|2402.65|2398.55|2398.18|8574
1720785600000|2024-07-12 12:00:00|2402.01|2401.71|2398.1|2397.8|2405.08|2404.25|2391.68|2391.27|17064
1720789200000|2024-07-12 13:00:00|2398.21|2397.91|2404.24|2403.74|2405.97|2405.59|2397.06|2396.69|18453
1720792800000|2024-07-12 14:00:00|2404.16|2403.66|2409.21|2408.91|2411.16|2410.71|2404.16|2403.66|17477
1720796400000|2024-07-12 15:00:00|2409.2|2408.9|2412|2411.7|2414.01|2413.66|2408.31|2408.01|12927
1720800000000|2024-07-12 16:00:00|2411.98|2411.68|2416.18|2415.88|2417.23|2416.84|2411.96|2411.58|9597
1720803600000|2024-07-12 17:00:00|2416.17|2415.87|2418.03|2417.73|2418.49|2418.17|2414.72|2414.39|7233
1720807200000|2024-07-12 18:00:00|2418.06|2417.76|2414.36|2414.06|2418.2|2417.9|2414.07|2413.66|6371
1720810800000|2024-07-12 19:00:00|2414.41|2414.11|2413.03|2412.73|2415.07|2414.72|2412.43|2412.08|7408
1720814400000|2024-07-12 20:00:00|2413.05|2412.75|2411.34|2410.84|2413.05|2412.75|2411.32|2410.82|3021
1720994400000|2024-07-14 22:00:00|2413.23|2412.73|2407.7|2407.4|2415.4|2414.9|2407.07|2406.64|3476
1720998000000|2024-07-14 23:00:00|2407.8|2407.3|2408.88|2408.58|2409.03|2408.65|2405.9|2405.5|2284
1721001600000|2024-07-15 00:00:00|2408.92|2408.62|2408.8|2408.3|2409.22|2408.76|2406.49|2406.13|3365
1721005200000|2024-07-15 01:00:00|2408.82|2408.32|2410.41|2409.91|2410.69|2410.23|2405.1|2404.8|6688
1721008800000|2024-07-15 02:00:00|2410.39|2409.89|2409.47|2408.97|2411.17|2410.84|2408.42|2408.01|7069
1721012400000|2024-07-15 03:00:00|2409.49|2408.99|2411.86|2411.56|2412.3|2411.95|2408.85|2408.44|4766
1721016000000|2024-07-15 04:00:00|2411.87|2411.57|2411.69|2411.39|2413.63|2413.31|2410.89|2410.48|3619
1721019600000|2024-07-15 05:00:00|2411.67|2411.37|2408.37|2408.07|2414.27|2413.82|2408.22|2407.83|6496
1721023200000|2024-07-15 06:00:00|2408.39|2408.09|2403.44|2403.14|2408.58|2408.2|2402.23|2401.93|11725
1721026800000|2024-07-15 07:00:00|2403.49|2403.19|2408.12|2407.82|2408.16|2407.86|2401.57|2401.2|11378
1721030400000|2024-07-15 08:00:00|2408.24|2407.74|2412.19|2411.89|2412.28|2411.98|2407.12|2406.82|9665
1721034000000|2024-07-15 09:00:00|2412.25|2411.95|2411.07|2410.57|2412.84|2412.54|2407.93|2407.59|8496
1721037600000|2024-07-15 10:00:00|2411.06|2410.56|2415.05|2414.75|2416.12|2415.74|2411.05|2410.55|9035
1721041200000|2024-07-15 11:00:00|2414.99|2414.69|2418.45|2418.15|2420.6|2420.23|2414.78|2414.48|11270
1721044800000|2024-07-15 12:00:00|2418.47|2418.17|2415.07|2414.77|2421.05|2420.75|2413.77|2413.39|13973
1721048400000|2024-07-15 13:00:00|2415.02|2414.72|2419.34|2419.04|2419.53|2419.23|2411.73|2411.32|16313
1721052000000|2024-07-15 14:00:00|2418.85|2418.55|2431.79|2431.49|2432.24|2431.94|2418.36|2418.06|16334
1721055600000|2024-07-15 15:00:00|2431.77|2431.47|2433.52|2433.22|2437.77|2437.39|2431.68|2431.23|14897
1721059200000|2024-07-15 16:00:00|2433.54|2433.24|2430.42|2430.12|2440.06|2439.67|2429.79|2429.49|12491
1721062800000|2024-07-15 17:00:00|2430.58|2430.08|2421.68|2421.38|2430.58|2430.2|2420.72|2420.42|12247
1721066400000|2024-07-15 18:00:00|2421.77|2421.47|2422.68|2422.38|2425.18|2424.76|2419.97|2419.63|8562
1721070000000|2024-07-15 19:00:00|2422.67|2422.37|2421.33|2421.03|2423.52|2423.17|2420.48|2420.14|8042
1721073600000|2024-07-15 20:00:00|2421.34|2421.04|2422.67|2422.37|2422.82|2422.42|2420.88|2420.58|2568
1721080800000|2024-07-15 22:00:00|2422.2|2421.7|2421.33|2420.83|2422.54|2422.15|2421.14|2420.79|1081
1721084400000|2024-07-15 23:00:00|2421.35|2420.85|2422.78|2422.48|2422.96|2422.66|2421.2|2420.81|1493
1721088000000|2024-07-16 00:00:00|2422.77|2422.47|2421.57|2421.07|2423.09|2422.73|2420.19|2419.81|5648
1721091600000|2024-07-16 01:00:00|2421.58|2421.08|2427.45|2427.15|2427.95|2427.65|2421.56|2421.06|10379
1721095200000|2024-07-16 02:00:00|2427.46|2427.16|2430.49|2429.99|2430.58|2430.22|2426.29|2425.9|8363
1721098800000|2024-07-16 03:00:00|2430.45|2429.95|2428.82|2428.52|2431.8|2431.46|2426.89|2426.56|6311
1721102400000|2024-07-16 04:00:00|2428.86|2428.56|2429.54|2429.24|2429.75|2429.42|2425.3|2425|5015
1721106000000|2024-07-16 05:00:00|2429.52|2429.22|2432.08|2431.78|2433.09|2432.73|2428.38|2428|8281
1721109600000|2024-07-16 06:00:00|2432.11|2431.81|2434.16|2433.66|2434.16|2433.71|2428.35|2428.05|10422
1721113200000|2024-07-16 07:00:00|2434.15|2433.65|2437.19|2436.89|2439.67|2439.17|2432.81|2432.43|10725
1721116800000|2024-07-16 08:00:00|2437.24|2436.94|2436.81|2436.51|2438.82|2438.48|2433.83|2433.4|11051
1721120400000|2024-07-16 09:00:00|2436.77|2436.47|2442.68|2442.38|2443.58|2443.28|2435.36|2434.98|9880
1721124000000|2024-07-16 10:00:00|2442.67|2442.37|2440.44|2439.94|2443.6|2443.24|2439.92|2439.59|8373
1721127600000|2024-07-16 11:00:00|2440.43|2440.14|2439.75|2439.45|2442.66|2442.35|2438.41|2438.02|9281
1721131200000|2024-07-16 12:00:00|2439.72|2439.42|2432.79|2432.49|2444.59|2443.9|2429.63|2429.26|16139
1721134800000|2024-07-16 13:00:00|2432.77|2432.47|2443.06|2442.56|2448.25|2447.88|2431.26|2430.84|18151
1721138400000|2024-07-16 14:00:00|2443.11|2442.61|2452.31|2452.01|2454.34|2453.98|2440.77|2440.39|16179
1721142000000|2024-07-16 15:00:00|2452.34|2452.04|2463.43|2463.13|2465.48|2465.18|2452.17|2451.85|16095
1721145600000|2024-07-16 16:00:00|2463.5|2463.2|2459.36|2459.06|2463.94|2463.64|2458.09|2457.79|12508
1721149200000|2024-07-16 17:00:00|2459.39|2459.09|2464.96|2464.66|2466.51|2466.21|2458.93|2458.63|10135
1721152800000|2024-07-16 18:00:00|2465|2464.5|2465.65|2465.35|2466.82|2466.52|2462.7|2462.3|8197
1721156400000|2024-07-16 19:00:00|2465.66|2465.36|2468.79|2468.49|2469.01|2468.64|2463.43|2463.02|7267
1721160000000|2024-07-16 20:00:00|2468.8|2468.5|2469.15|2468.65|2469.91|2469.59|2467.09|2466.73|4048
1721167200000|2024-07-16 22:00:00|2468.99|2468.49|2469.37|2468.87|2470.32|2469.92|2466.54|2466.24|2287
1721170800000|2024-07-16 23:00:00|2469.25|2468.95|2468.54|2468.24|2470.14|2469.72|2467.64|2467.34|2242
1721174400000|2024-07-17 00:00:00|2468.52|2468.22|2469.06|2468.56|2473.52|2473.19|2466.4|2466.03|8019
1721178000000|2024-07-17 01:00:00|2469.05|2468.55|2479.71|2479.41|2481.51|2481.16|2468.86|2468.36|14421
1721181600000|2024-07-17 02:00:00|2479.72|2479.42|2474.81|2474.51|2482.61|2482.23|2469.83|2469.51|11498
1721185200000|2024-07-17 03:00:00|2474.8|2474.5|2471.95|2471.65|2474.85|2474.5|2464.24|2463.94|10242
1721188800000|2024-07-17 04:00:00|2471.96|2471.66|2468.09|2467.59|2473.03|2472.63|2467.98|2467.48|6299
1721192400000|2024-07-17 05:00:00|2468.07|2467.57|2465.75|2465.25|2471.3|2470.93|2465.75|2465.25|9190
1721196000000|2024-07-17 06:00:00|2465.77|2465.47|2466.5|2466.2|2467.88|2467.5|2462.08|2461.78|13679
1721199600000|2024-07-17 07:00:00|2466.4|2466.1|2474.35|2474.05|2474.61|2474.31|2464.4|2464.06|13572
1721203200000|2024-07-17 08:00:00|2474.43|2474.13|2475.25|2474.95|2479.18|2478.74|2471.73|2471.33|13842
1721206800000|2024-07-17 09:00:00|2475.22|2474.92|2475.24|2474.94|2475.65|2475.3|2470.07|2469.62|11695
1721210400000|2024-07-17 10:00:00|2475.27|2474.97|2468.21|2467.71|2476.65|2476.25|2466.95|2466.55|11076
1721214000000|2024-07-17 11:00:00|2468.2|2467.7|2470.34|2470.04|2473.5|2473.17|2467.55|2467.17|12273
1721217600000|2024-07-17 12:00:00|2470.28|2469.98|2473.62|2473.32|2475.68|2475.28|2468.96|2468.6|13576
1721221200000|2024-07-17 13:00:00|2473.63|2473.33|2483.27|2482.77|2483.69|2483.34|2471.5|2471.16|18205
1721224800000|2024-07-17 14:00:00|2483.14|2482.84|2463.95|2463.65|2483.96|2483.59|2461.3|2461|20084
1721228400000|2024-07-17 15:00:00|2463.82|2463.52|2463.71|2463.41|2466.28|2465.89|2458.24|2457.94|17152
1721232000000|2024-07-17 16:00:00|2463.7|2463.4|2455.88|2455.58|2465.37|2464.99|2453.15|2452.65|12618
1721235600000|2024-07-17 17:00:00|2455.85|2455.55|2452.81|2452.51|2459.62|2459.22|2452.16|2451.81|10691
1721239200000|2024-07-17 18:00:00|2452.77|2452.47|2458.15|2457.85|2458.47|2458.08|2451.74|2451.44|8297
1721242800000|2024-07-17 19:00:00|2458.16|2457.86|2458.27|2457.97|2460.68|2460.35|2457.24|2456.83|8660
1721246400000|2024-07-17 20:00:00|2458.2|2457.9|2459.12|2458.62|2459.8|2459.43|2457.48|2457.15|3235
1721253600000|2024-07-17 22:00:00|2458.94|2458.44|2459.46|2459.16|2459.76|2459.43|2458.34|2457.84|1995
1721257200000|2024-07-17 23:00:00|2459.43|2459.13|2461.52|2461.22|2462.06|2461.76|2459.38|2458.95|4787
1721260800000|2024-07-18 00:00:00|2461.55|2461.25|2459.16|2458.66|2461.81|2461.4|2457.6|2457.3|7252
1721264400000|2024-07-18 01:00:00|2459.15|2458.65|2462.79|2462.29|2464.43|2464.06|2457.84|2457.54|11055
1721268000000|2024-07-18 02:00:00|2462.76|2462.26|2465.82|2465.52|2466.23|2465.93|2460.54|2460.12|8824
1721271600000|2024-07-18 03:00:00|2465.65|2465.35|2468.24|2467.94|2469.11|2468.81|2465.5|2465.1|8574
1721275200000|2024-07-18 04:00:00|2468.27|2467.97|2465.53|2465.23|2468.53|2468.13|2465.26|2464.96|6589
1721278800000|2024-07-18 05:00:00|2465.54|2465.24|2467.21|2466.91|2470.23|2469.87|2465.16|2464.86|9455
1721282400000|2024-07-18 06:00:00|2467.33|2467.03|2471.66|2471.36|2472.44|2472.07|2464.85|2464.46|12040
1721286000000|2024-07-18 07:00:00|2471.69|2471.39|2472.13|2471.83|2475.26|2474.76|2471.01|2470.63|10972
1721289600000|2024-07-18 08:00:00|2472.14|2471.84|2466.2|2465.9|2473.93|2473.62|2465.79|2465.43|10517
1721293200000|2024-07-18 09:00:00|2466.3|2465.8|2465.86|2465.56|2467.96|2467.63|2464.87|2464.57|9035
1721296800000|2024-07-18 10:00:00|2465.82|2465.52|2464.44|2464.14|2466.64|2466.25|2461.71|2461.41|9666
1721300400000|2024-07-18 11:00:00|2464.38|2464.08|2464.78|2464.28|2466.58|2466.28|2462.36|2462.06|9030
1721304000000|2024-07-18 12:00:00|2464.7|2464.4|2464.22|2463.92|2469.98|2468.77|2462.82|2462.47|14089
1721307600000|2024-07-18 13:00:00|2464.27|2463.97|2465.25|2464.95|2466.44|2466.14|2457.85|2457.55|18581
1721311200000|2024-07-18 14:00:00|2465.23|2464.93|2468.66|2468.36|2470.12|2469.82|2460.37|2460.07|16823
1721314800000|2024-07-18 15:00:00|2468.79|2468.49|2461.52|2461.22|2469.3|2468.97|2461.44|2461.05|14188
1721318400000|2024-07-18 16:00:00|2461.53|2461.23|2456.42|2456.12|2462.3|2462|2456.04|2455.74|11105
1721322000000|2024-07-18 17:00:00|2456.41|2456.11|2456.49|2456.19|2457.82|2457.43|2451.99|2451.69|10561
1721325600000|2024-07-18 18:00:00|2456.51|2456.21|2451.7|2451.4|2456.72|2456.42|2451.02|2450.72|8696
1721329200000|2024-07-18 19:00:00|2451.73|2451.43|2443.17|2442.87|2452.07|2451.71|2440.58|2440.28|10870
1721332800000|2024-07-18 20:00:00|2443.18|2442.88|2445.58|2445.28|2445.95|2445.51|2441.51|2441.06|4287
1721340000000|2024-07-18 22:00:00|2445.85|2445.35|2444.7|2444.2|2445.85|2445.35|2444.07|2443.57|1541
1721343600000|2024-07-18 23:00:00|2444.5|2444.21|2441.5|2441.2|2445.52|2445.05|2441.5|2441.12|2986
1721347200000|2024-07-19 00:00:00|2441.52|2441.22|2434.63|2434.13|2441.66|2441.3|2426.36|2426.06|10903
1721350800000|2024-07-19 01:00:00|2434.51|2434.01|2426.37|2426.07|2434.82|2434.32|2420.81|2420.37|14923
1721354400000|2024-07-19 02:00:00|2426.45|2425.95|2428.52|2428.22|2428.95|2428.6|2422.8|2422.41|10626
1721358000000|2024-07-19 03:00:00|2428.53|2428.23|2428.94|2428.64|2429.77|2429.39|2425.16|2424.82|8341
1721361600000|2024-07-19 04:00:00|2428.93|2428.63|2425.82|2425.32|2429.47|2429.17|2424.22|2423.82|5516
1721365200000|2024-07-19 05:00:00|2425.81|2425.31|2423.68|2423.18|2426.43|2426.03|2421.38|2420.94|8522
1721368800000|2024-07-19 06:00:00|2423.64|2423.14|2420.26|2419.76|2424.36|2423.86|2414.54|2414.19|13382
1721372400000|2024-07-19 07:00:00|2420.29|2419.79|2418.39|2418.09|2422.49|2422.11|2413.17|2412.73|12473
1721376000000|2024-07-19 08:00:00|2418.38|2418.08|2420.65|2420.35|2421.91|2421.54|2416.55|2416.2|11304
1721379600000|2024-07-19 09:00:00|2420.72|2420.42|2416.35|2416.05|2421.32|2421.02|2415.04|2414.65|9745
1721383200000|2024-07-19 10:00:00|2416.46|2415.96|2412.83|2412.33|2416.57|2416.27|2410.93|2410.63|10112
1721386800000|2024-07-19 11:00:00|2412.85|2412.35|2410.33|2409.83|2414.66|2414.27|2408.71|2408.3|10546
1721390400000|2024-07-19 12:00:00|2410.34|2409.84|2403.98|2403.68|2410.49|2410.03|2401.78|2401.48|14978
1721394000000|2024-07-19 13:00:00|2404.07|2403.57|2404.08|2403.78|2406.95|2406.65|2394.1|2393.64|20061
1721397600000|2024-07-19 14:00:00|2403.95|2403.65|2398.27|2397.77|2405.03|2404.67|2396.38|2395.88|16730
1721401200000|2024-07-19 15:00:00|2398.28|2397.78|2405.57|2405.27|2408.66|2408.31|2398.06|2397.65|13027
1721404800000|2024-07-19 16:00:00|2405.54|2405.24|2399.91|2399.61|2406.23|2405.89|2399.57|2399.27|9114
1721408400000|2024-07-19 17:00:00|2399.97|2399.67|2399.42|2399.12|2401.09|2400.73|2395.92|2395.5|9214
1721412000000|2024-07-19 18:00:00|2399.41|2399.11|2398.78|2398.48|2400.53|2400.21|2397.36|2397.06|6973
1721415600000|2024-07-19 19:00:00|2398.74|2398.44|2398.87|2398.57|2400.38|2400.06|2397.29|2396.98|7250
1721419200000|2024-07-19 20:00:00|2398.98|2398.68|2401.12|2400.62|2401.18|2400.69|2398.02|2397.64|3630
1721599200000|2024-07-21 22:00:00|2402.74|2402.24|2411.68|2411.18|2411.98|2411.54|2402.26|2400.46|3735
1721602800000|2024-07-21 23:00:00|2411.67|2411.17|2411.74|2411.44|2412.32|2411.91|2409.5|2409|3964
1721606400000|2024-07-22 00:00:00|2411.75|2411.45|2408.09|2407.79|2411.99|2411.6|2407.16|2406.77|6608
1721610000000|2024-07-22 01:00:00|2408.07|2407.77|2406.74|2406.24|2412.47|2412.08|2405.93|2405.52|11483
1721613600000|2024-07-22 02:00:00|2406.56|2406.26|2406.83|2406.33|2408.52|2408.14|2403.52|2403.17|9473
1721617200000|2024-07-22 03:00:00|2406.72|2406.42|2406.97|2406.67|2409.83|2409.42|2406.09|2405.7|6682
1721620800000|2024-07-22 04:00:00|2406.94|2406.64|2405.8|2405.5|2407.37|2407.04|2403.49|2403.03|6038
1721624400000|2024-07-22 05:00:00|2405.82|2405.52|2403.2|2402.7|2407.69|2407.28|2403.11|2402.7|8733
1721628000000|2024-07-22 06:00:00|2403.18|2402.68|2402.64|2402.34|2405.51|2405.18|2399.17|2398.76|13878
1721631600000|2024-07-22 07:00:00|2402.67|2402.37|2402.77|2402.47|2404.82|2404.49|2399.91|2399.61|10754
1721635200000|2024-07-22 08:00:00|2402.78|2402.48|2401.04|2400.74|2404.95|2404.62|2400.11|2399.81|8979
1721638800000|2024-07-22 09:00:00|2401.05|2400.75|2404.61|2404.31|2405.98|2405.65|2400.06|2399.67|8713
1721642400000|2024-07-22 10:00:00|2404.6|2404.3|2407.08|2406.78|2408.65|2408.29|2403.87|2403.57|8354
1721646000000|2024-07-22 11:00:00|2407.09|2406.79|2398.32|2398.02|2407.93|2407.54|2398.29|2397.92|8964
1721649600000|2024-07-22 12:00:00|2398.28|2397.98|2394.53|2394.23|2399.87|2399.4|2389.03|2388.67|14621
1721653200000|2024-07-22 13:00:00|2394.52|2394.22|2392.93|2392.63|2400.37|2400.07|2391.65|2391.26|15984
1721656800000|2024-07-22 14:00:00|2392.96|2392.66|2387.46|2387.16|2395.14|2394.72|2384.04|2383.72|15910
1721660400000|2024-07-22 15:00:00|2387.43|2387.13|2386.48|2386.18|2390.69|2390.39|2384.46|2384.08|11817
1721664000000|2024-07-22 16:00:00|2386.47|2386.17|2393.24|2392.94|2393.52|2393.22|2386.31|2386.01|8631
1721667600000|2024-07-22 17:00:00|2393.26|2392.96|2394.24|2393.94|2396.67|2396.33|2392.01|2391.65|7661
1721671200000|2024-07-22 18:00:00|2394.25|2393.95|2395.96|2395.66|2396.69|2396.39|2392.72|2392.32|5977
1721674800000|2024-07-22 19:00:00|2395.95|2395.65|2399.29|2398.79|2400.31|2399.98|2395.4|2395.07|5998
1721678400000|2024-07-22 20:00:00|2399.39|2398.89|2396.9|2396.6|2399.81|2399.41|2395.98|2395.57|2529
1721685600000|2024-07-22 22:00:00|2397.74|2397.24|2395.42|2395.12|2398.31|2397.88|2395.39|2395.02|1108
1721689200000|2024-07-22 23:00:00|2395.39|2395.09|2395.95|2395.65|2396.42|2396.06|2395|2394.69|1928
1721692800000|2024-07-23 00:00:00|2396.06|2395.56|2400.13|2399.83|2400.51|2400.17|2395.77|2395.37|5751
1721696400000|2024-07-23 01:00:00|2400.14|2399.84|2401.27|2400.97|2404.24|2403.9|2398.12|2397.74|11647
1721700000000|2024-07-23 02:00:00|2401.26|2400.96|2399.95|2399.45|2402.7|2402.33|2397.78|2397.41|8660
1721703600000|2024-07-23 03:00:00|2399.96|2399.46|2398.58|2398.08|2401.08|2400.69|2396.42|2396.08|8322
1721707200000|2024-07-23 04:00:00|2398.54|2398.24|2396.74|2396.44|2399.79|2399.49|2396.12|2395.62|5778
1721710800000|2024-07-23 05:00:00|2396.81|2396.51|2392.78|2392.48|2397.2|2396.83|2390.99|2390.6|8471
1721714400000|2024-07-23 06:00:00|2392.76|2392.46|2390.64|2390.14|2394.03|2393.73|2388.47|2388.17|12508
1721718000000|2024-07-23 07:00:00|2390.62|2390.12|2398.11|2397.81|2399.55|2399.15|2390.18|2389.88|12619
1721721600000|2024-07-23 08:00:00|2398.13|2397.83|2404.23|2403.93|2407.44|2407.09|2396.55|2396.16|11812
1721725200000|2024-07-23 09:00:00|2404.27|2403.97|2407.08|2406.78|2408.32|2408.02|2403.4|2403|10319
1721728800000|2024-07-23 10:00:00|2407.05|2406.75|2407.85|2407.55|2408.58|2408.2|2405.81|2405.51|8869
1721732400000|2024-07-23 11:00:00|2407.87|2407.57|2407.83|2407.53|2412.31|2411.93|2406.26|2405.88|9775
1721736000000|2024-07-23 12:00:00|2407.8|2407.5|2405.7|2405.4|2409.48|2409.18|2403.91|2403.61|12249
1721739600000|2024-07-23 13:00:00|2405.65|2405.35|2402.14|2401.64|2407.91|2407.61|2399.74|2399.36|15781
1721743200000|2024-07-23 14:00:00|2402.15|2401.65|2403.16|2402.86|2407.65|2407.35|2399.87|2399.49|15524
1721746800000|2024-07-23 15:00:00|2403.17|2402.87|2405.77|2405.27|2407.44|2407.14|2402.32|2402.02|10624
1721750400000|2024-07-23 16:00:00|2405.65|2405.35|2405.54|2405.24|2407.05|2406.71|2403.17|2402.87|8447
1721754000000|2024-07-23 17:00:00|2405.51|2405.21|2405.15|2404.85|2408.46|2408.16|2402.9|2402.58|8652
1721757600000|2024-07-23 18:00:00|2405.23|2404.93|2405.92|2405.62|2406.57|2406.27|2403.99|2403.62|5971
1721761200000|2024-07-23 19:00:00|2405.93|2405.63|2407.81|2407.51|2409.26|2408.95|2405.62|2405.24|5997
1721764800000|2024-07-23 20:00:00|2407.83|2407.53|2409.81|2409.31|2410.29|2409.92|2405.59|2405.28|4050
1721772000000|2024-07-23 22:00:00|2409.31|2408.81|2409.54|2409.24|2410.49|2409.57|2408.23|2407.26|2079
1721775600000|2024-07-23 23:00:00|2409.55|2409.25|2408.79|2408.49|2409.78|2409.39|2408.09|2407.73|2841
1721779200000|2024-07-24 00:00:00|2408.77|2408.47|2409.49|2409.19|2409.93|2409.63|2408.67|2408.35|581
1721782800000|2024-07-24 01:00:00|2408.68|2408.18|2408.42|2408.12|2412.48|2412.07|2405.16|2404.81|12139
1721786400000|2024-07-24 02:00:00|2408.33|2408.03|2414.46|2413.96|2416.19|2415.8|2407.43|2407.13|11437
1721790000000|2024-07-24 03:00:00|2414.36|2414.06|2416.71|2416.41|2418.61|2418.28|2413.85|2413.53|9006
1721793600000|2024-07-24 04:00:00|2416.72|2416.42|2418.06|2417.76|2418.23|2417.91|2414.98|2414.68|7874
1721797200000|2024-07-24 05:00:00|2418.08|2417.78|2416.32|2416.02|2418.19|2417.89|2413.27|2412.97|9171
1721800800000|2024-07-24 06:00:00|2416.29|2415.99|2417.74|2417.44|2419.41|2419.11|2414.44|2414.02|11888
1721804400000|2024-07-24 07:00:00|2417.73|2417.43|2414.84|2414.54|2418.07|2417.76|2411.87|2411.51|10934
1721808000000|2024-07-24 08:00:00|2414.79|2414.49|2412.05|2411.75|2415.31|2415.01|2410.96|2410.66|9261
1721811600000|2024-07-24 09:00:00|2412.04|2411.74|2413.68|2413.38|2415.06|2414.75|2410.02|2409.67|9629
1721815200000|2024-07-24 10:00:00|2413.62|2413.32|2413.8|2413.5|2416.72|2416.39|2412.42|2412.01|8377
1721818800000|2024-07-24 11:00:00|2413.84|2413.54|2417.67|2417.37|2417.96|2417.66|2410.79|2410.49|8496
1721822400000|2024-07-24 12:00:00|2417.74|2417.44|2421.64|2421.34|2422.27|2421.94|2416.47|2416.05|12895
1721826000000|2024-07-24 13:00:00|2421.63|2421.33|2422.04|2421.74|2426.88|2426.58|2413.89|2413.59|16846
1721829600000|2024-07-24 14:00:00|2422.01|2421.71|2430.57|2430.27|2432.32|2431.94|2419.44|2419.14|18189
1721833200000|2024-07-24 15:00:00|2430.65|2430.35|2425.02|2424.72|2431.59|2431.25|2422.59|2422.27|13167
1721836800000|2024-07-24 16:00:00|2425|2424.7|2419.26|2418.96|2425.13|2424.82|2418.79|2418.49|10665
1721840400000|2024-07-24 17:00:00|2419.25|2418.95|2409.47|2409.17|2419.95|2419.54|2408.25|2407.95|11075
1721844000000|2024-07-24 18:00:00|2409.46|2409.16|2408.45|2408.15|2409.66|2409.36|2405.8|2405.5|11006
1721847600000|2024-07-24 19:00:00|2408.48|2408.18|2398.68|2398.38|2408.92|2408.62|2398.6|2398.19|10196
1721851200000|2024-07-24 20:00:00|2398.79|2398.49|2397.69|2397.39|2400.78|2400.48|2397.13|2396.63|6298
1721858400000|2024-07-24 22:00:00|2398.44|2397.94|2398.13|2397.63|2398.78|2398.36|2393.3|2392.87|4514
1721862000000|2024-07-24 23:00:00|2398.35|2397.85|2399.1|2398.6|2401.52|2401.02|2397.29|2396.83|4576
1721865600000|2024-07-25 00:00:00|2399.11|2398.61|2397.47|2396.97|2399.49|2399.19|2396.28|2395.79|8700
1721869200000|2024-07-25 01:00:00|2397.45|2396.95|2376.75|2376.25|2400.41|2400.04|2370.84|2370.54|18634
1721872800000|2024-07-25 02:00:00|2376.51|2376.01|2372.9|2372.6|2380.94|2380.62|2370.22|2369.79|15638
1721876400000|2024-07-25 03:00:00|2372.88|2372.58|2375.07|2374.57|2375.94|2375.44|2366.99|2366.69|12310
1721880000000|2024-07-25 04:00:00|2375.08|2374.58|2377.84|2377.54|2378.25|2377.95|2373.4|2373.03|7690
1721883600000|2024-07-25 05:00:00|2377.85|2377.55|2376.5|2376.2|2378.2|2377.83|2369.33|2368.93|11439
1721887200000|2024-07-25 06:00:00|2376.51|2376.21|2372.4|2371.9|2378.95|2378.64|2370.11|2369.8|14151
1721890800000|2024-07-25 07:00:00|2372.45|2371.95|2374.39|2373.89|2377.78|2377.28|2366.1|2365.7|13818
1721894400000|2024-07-25 08:00:00|2374.34|2373.84|2374.9|2374.6|2377.92|2377.52|2372.25|2371.95|13259
1721898000000|2024-07-25 09:00:00|2374.75|2374.45|2373.9|2373.6|2376.42|2376.12|2370.67|2370.35|10917
1721901600000|2024-07-25 10:00:00|2373.91|2373.61|2381.42|2381.12|2382.9|2382.46|2372.08|2371.77|10492
1721905200000|2024-07-25 11:00:00|2381.44|2381.14|2368.85|2368.35|2381.99|2381.65|2368.27|2367.93|12712
1721908800000|2024-07-25 12:00:00|2368.73|2368.43|2371.44|2370.94|2378.14|2376.09|2363.03|2362.64|18458
1721912400000|2024-07-25 13:00:00|2371.45|2370.95|2365.11|2364.81|2376.51|2376.21|2362.28|2361.96|20400
1721916000000|2024-07-25 14:00:00|2365.16|2364.86|2367.05|2366.55|2368.71|2368.41|2358.24|2357.94|19249
1721919600000|2024-07-25 15:00:00|2366.91|2366.61|2363.35|2363.05|2368.73|2368.38|2362.33|2361.94|14134
1721923200000|2024-07-25 16:00:00|2363.36|2363.06|2362.85|2362.55|2364.79|2364.49|2357.76|2357.44|12619
1721926800000|2024-07-25 17:00:00|2362.86|2362.56|2356.3|2356|2365.66|2365.34|2353.36|2353.03|12866
1721930400000|2024-07-25 18:00:00|2356.32|2356.02|2357.39|2357.09|2360.58|2360.19|2354.51|2354.12|9093
1721934000000|2024-07-25 19:00:00|2357.3|2357|2362.78|2362.48|2364.09|2363.77|2356.33|2355.94|7831
1721937600000|2024-07-25 20:00:00|2362.8|2362.5|2364.53|2364.03|2365.57|2365.23|2359.6|2359.26|5610
1721944800000|2024-07-25 22:00:00|2364.75|2364.25|2363.66|2363.16|2365.75|2365.31|2363.08|2362.78|1681
1721948400000|2024-07-25 23:00:00|2363.67|2363.17|2364.03|2363.73|2365.06|2364.71|2362.28|2361.91|2371
1721952000000|2024-07-26 00:00:00|2364.19|2363.89|2362.93|2362.63|2365.67|2365.33|2362.43|2362.1|4017
1721955600000|2024-07-26 01:00:00|2362.96|2362.66|2373.7|2373.4|2374.18|2373.85|2356.09|2355.7|13586
1721959200000|2024-07-26 02:00:00|2373.74|2373.44|2374.48|2374.18|2379.6|2379.29|2370.71|2370.4|11030
1721962800000|2024-07-26 03:00:00|2374.45|2374.15|2372.09|2371.59|2378.64|2378.21|2371.75|2371.38|9164
1721966400000|2024-07-26 04:00:00|2372.12|2371.62|2370.12|2369.62|2373.12|2372.73|2370.02|2369.6|6037
1721970000000|2024-07-26 05:00:00|2370.11|2369.61|2374.44|2374.14|2375.62|2375.13|2368.44|2368.12|9248
1721973600000|2024-07-26 06:00:00|2374.49|2374.19|2369.84|2369.54|2374.66|2374.33|2365.48|2365.04|12460
1721977200000|2024-07-26 07:00:00|2369.74|2369.44|2371.73|2371.43|2372.16|2371.82|2367.84|2367.54|10595
1721980800000|2024-07-26 08:00:00|2371.78|2371.48|2373.16|2372.86|2374.35|2374.05|2369.57|2369.27|10614
1721984400000|2024-07-26 09:00:00|2373.15|2372.85|2373.96|2373.66|2374.76|2374.4|2371.91|2371.52|9081
1721988000000|2024-07-26 10:00:00|2374.07|2373.57|2372.96|2372.66|2375.49|2375.19|2372.86|2372.56|7736
1721991600000|2024-07-26 11:00:00|2372.99|2372.69|2373.47|2373.17|2375.98|2375.68|2370.47|2370.16|8386
1721995200000|2024-07-26 12:00:00|2373.48|2373.18|2377.75|2377.45|2379.33|2378.93|2371.22|2370.02|15225
1721998800000|2024-07-26 13:00:00|2377.76|2377.46|2382.99|2380.36|2383.37|2383.07|2374.25|2373.95|13265
1722002400000|2024-07-26 14:00:00|2382.91|2380.41|2382.1|2381.8|2391.09|2390.69|2380.78|2379.02|15654
1722006000000|2024-07-26 15:00:00|2382.11|2381.81|2385.39|2385.09|2387.18|2386.88|2380.18|2379.88|12563
1722009600000|2024-07-26 16:00:00|2385.48|2385.18|2389.41|2389.11|2390.69|2390.33|2384.83|2384.46|9528
1722013200000|2024-07-26 17:00:00|2389.39|2389.09|2383.66|2383.36|2389.43|2389.13|2381.34|2381.02|8601
1722016800000|2024-07-26 18:00:00|2383.67|2383.37|2384.61|2384.31|2386.45|2386.15|2382.99|2382.64|6775
1722020400000|2024-07-26 19:00:00|2384.74|2384.44|2386.57|2386.27|2387.33|2386.99|2382.93|2382.59|6805
1722024000000|2024-07-26 20:00:00|2386.84|2386.54|2387.4|2386.9|2389.09|2388.72|2385.64|2385.26|4461
1722204000000|2024-07-28 22:00:00|2389.25|2388.75|2396.13|2395.63|2403.49|2403.13|2388.17|2387.67|5963
1722207600000|2024-07-28 23:00:00|2396.14|2395.64|2397.3|2397|2399.31|2398.9|2394.96|2394.61|5441
1722211200000|2024-07-29 00:00:00|2397.28|2396.98|2400.35|2399.85|2401.89|2401.55|2397.27|2396.9|8541
1722214800000|2024-07-29 01:00:00|2400.33|2399.83|2393.14|2392.64|2402.78|2402.48|2388.96|2388.46|15014
1722218400000|2024-07-29 02:00:00|2393.1|2392.6|2393.53|2393.03|2395.06|2394.63|2391.2|2390.8|11071
1722222000000|2024-07-29 03:00:00|2393.38|2393.08|2394.79|2394.49|2395.57|2395.16|2392.14|2391.76|8216
1722225600000|2024-07-29 04:00:00|2394.89|2394.39|2395.14|2394.64|2396.23|2395.93|2393.58|2393.25|6816
1722229200000|2024-07-29 05:00:00|2395.16|2394.66|2393.04|2392.54|2396.45|2396.08|2390.5|2390.15|9142
1722232800000|2024-07-29 06:00:00|2392.91|2392.61|2391.98|2391.68|2395.68|2395.38|2390.94|2390.63|11474
1722236400000|2024-07-29 07:00:00|2391.95|2391.65|2391.82|2391.52|2394.65|2394.29|2389.68|2389.3|12905
1722240000000|2024-07-29 08:00:00|2391.8|2391.5|2390.56|2390.26|2392.95|2392.65|2387.23|2386.74|11396
1722243600000|2024-07-29 09:00:00|2390.59|2390.29|2392.98|2392.68|2393.75|2393.4|2390.04|2389.74|9599
1722247200000|2024-07-29 10:00:00|2392.97|2392.67|2392.79|2392.49|2395.67|2395.27|2392.2|2391.9|8828
1722250800000|2024-07-29 11:00:00|2392.81|2392.51|2387.96|2387.66|2393.27|2392.97|2387.09|2386.79|9414
1722254400000|2024-07-29 12:00:00|2387.95|2387.65|2394.03|2393.73|2394.38|2394.08|2385.68|2385.28|12563
1722258000000|2024-07-29 13:00:00|2394.06|2393.76|2392.28|2391.98|2397.04|2396.65|2390.1|2389.73|15627
1722261600000|2024-07-29 14:00:00|2392.4|2392.1|2381.44|2381.14|2394.3|2394|2380.33|2379.94|15472
1722265200000|2024-07-29 15:00:00|2381.4|2381.1|2377.06|2376.76|2383.2|2382.87|2369.85|2369.55|15966
1722268800000|2024-07-29 16:00:00|2377.23|2376.93|2378.32|2378.02|2379.25|2378.95|2374.75|2374.34|9957
1722272400000|2024-07-29 17:00:00|2378.41|2378.11|2378.5|2378.2|2383.63|2383.33|2377.67|2377.37|10361
1722276000000|2024-07-29 18:00:00|2378.49|2378.19|2379.84|2379.54|2381|2380.68|2377.17|2376.8|7329
1722279600000|2024-07-29 19:00:00|2379.83|2379.53|2383.32|2383.02|2385.67|2385.31|2378.52|2378.14|8050
1722283200000|2024-07-29 20:00:00|2383.3|2383|2384.47|2383.97|2385.36|2384.5|2381.48|2381.11|3147
1722290400000|2024-07-29 22:00:00|2383.11|2382.61|2384.39|2383.89|2385.18|2384.86|2382.3|2382|1005
1722294000000|2024-07-29 23:00:00|2384.32|2384.02|2381.38|2381.08|2384.57|2384.24|2381.16|2380.8|1857
1722297600000|2024-07-30 00:00:00|2381.5|2381.2|2382.16|2381.66|2384.13|2383.79|2380.5|2380.1|4702
1722301200000|2024-07-30 01:00:00|2382.17|2381.67|2379.94|2379.64|2382.64|2382.34|2376.73|2376.42|13442
1722304800000|2024-07-30 02:00:00|2379.97|2379.67|2382.17|2381.67|2383.47|2383.17|2378.78|2378.36|9049
1722308400000|2024-07-30 03:00:00|2382.08|2381.78|2386.01|2385.71|2386.29|2385.9|2381.64|2381.29|8330
1722312000000|2024-07-30 04:00:00|2386.02|2385.72|2386.63|2386.33|2388.54|2388.24|2385.94|2385.64|6006
1722315600000|2024-07-30 05:00:00|2386.61|2386.31|2388.97|2388.67|2390.08|2389.77|2386.28|2385.88|8951
1722319200000|2024-07-30 06:00:00|2388.99|2388.69|2390.57|2390.27|2391.29|2390.92|2387.94|2387.6|12014
1722322800000|2024-07-30 07:00:00|2390.75|2390.45|2390.58|2390.28|2392.31|2391.96|2389.09|2388.69|11611
1722326400000|2024-07-30 08:00:00|2390.53|2390.23|2389.64|2389.34|2391.82|2391.44|2388.79|2388.41|9688
1722330000000|2024-07-30 09:00:00|2389.65|2389.35|2389.33|2389.03|2390.38|2389.99|2388.02|2387.64|7531
1722333600000|2024-07-30 10:00:00|2389.34|2389.04|2391.87|2391.57|2392.65|2392.35|2388.1|2387.76|8296
1722337200000|2024-07-30 11:00:00|2391.88|2391.58|2387.31|2387.01|2392.45|2392.11|2387.19|2386.89|8698
1722340800000|2024-07-30 12:00:00|2387.26|2386.96|2386.86|2386.36|2388.58|2388.28|2385.95|2385.64|11314
1722344400000|2024-07-30 13:00:00|2386.87|2386.37|2395.62|2392.84|2398|2397.7|2386.02|2385.63|16938
1722348000000|2024-07-30 14:00:00|2395.18|2392.16|2391.9|2391.6|2396.63|2395.91|2387.89|2387.46|17729
1722351600000|2024-07-30 15:00:00|2391.89|2391.59|2385.52|2385.22|2392.66|2392.36|2383.64|2383.27|14780
1722355200000|2024-07-30 16:00:00|2385.6|2385.3|2400.07|2399.77|2400.55|2400.19|2385.27|2384.87|12498
1722358800000|2024-07-30 17:00:00|2400.21|2399.91|2405.94|2405.64|2411.2|2410.73|2400.18|2399.73|14934
1722362400000|2024-07-30 18:00:00|2406|2405.7|2405.1|2404.8|2407.62|2407.31|2403.92|2403.53|8285
1722366000000|2024-07-30 19:00:00|2405.11|2404.81|2407.26|2406.96|2408.64|2408.34|2404.01|2403.71|7649
1722369600000|2024-07-30 20:00:00|2407.22|2406.92|2410.81|2410.31|2413.08|2412.77|2407.22|2406.92|6847
1722376800000|2024-07-30 22:00:00|2410.03|2409.53|2409.43|2409.13|2411.25|2410.83|2408.34|2408|2533
1722380400000|2024-07-30 23:00:00|2409.52|2409.22|2410.04|2409.74|2410.5|2410.16|2408.85|2408.38|3641
1722384000000|2024-07-31 00:00:00|2410.01|2409.71|2409.26|2408.76|2410.39|2409.99|2408.1|2407.73|6784
1722387600000|2024-07-31 01:00:00|2409.19|2408.69|2409.29|2408.99|2412.49|2411.99|2404.04|2403.69|13036
1722391200000|2024-07-31 02:00:00|2409.2|2408.9|2407.8|2407.3|2409.71|2409.3|2404.47|2403.97|11348
1722394800000|2024-07-31 03:00:00|2407.78|2407.28|2416.74|2416.24|2419.47|2418.97|2407.54|2407.04|11416
1722398400000|2024-07-31 04:00:00|2416.83|2416.33|2421.45|2420.95|2421.64|2421.14|2414.64|2414.25|8998
1722402000000|2024-07-31 05:00:00|2421.48|2420.98|2418.1|2417.6|2422.47|2421.97|2417.58|2417.14|9038
1722405600000|2024-07-31 06:00:00|2418.12|2417.62|2421.64|2421.14|2425.73|2425.37|2416.71|2416.3|13147
1722409200000|2024-07-31 07:00:00|2421.65|2421.15|2417.5|2417|2422.17|2421.82|2416.16|2415.83|12694
1722412800000|2024-07-31 08:00:00|2417.34|2417.04|2421.66|2421.36|2422.03|2421.68|2415.64|2415.34|12340
1722416400000|2024-07-31 09:00:00|2421.68|2421.38|2421.25|2420.95|2422.54|2422.2|2418.07|2417.77|8515
1722420000000|2024-07-31 10:00:00|2421.26|2420.96|2418.73|2418.43|2423.17|2422.82|2417.82|2417.45|8059
1722423600000|2024-07-31 11:00:00|2418.66|2418.36|2419.87|2419.37|2423.48|2423.18|2418.34|2418.03|8913
1722427200000|2024-07-31 12:00:00|2419.77|2419.47|2420.67|2420.37|2424.72|2422.23|2417.56|2417.19|13798
1722430800000|2024-07-31 13:00:00|2420.66|2420.36|2426.57|2426.07|2427.84|2427.52|2418.11|2417.67|15467
1722434400000|2024-07-31 14:00:00|2426.55|2426.05|2422.59|2422.29|2429.3|2429|2419.41|2419.11|16864
1722438000000|2024-07-31 15:00:00|2422.61|2422.31|2423.34|2423.04|2424.42|2424.12|2420.22|2419.83|12703
1722441600000|2024-07-31 16:00:00|2423.33|2423.03|2427.12|2426.82|2427.96|2427.6|2422.65|2422.29|9213
1722445200000|2024-07-31 17:00:00|2427.16|2426.86|2427.14|2424.53|2429.33|2428.95|2425.96|2424.48|9765
1722448800000|2024-07-31 18:00:00|2427.6|2424.58|2434.05|2433.75|2435.63|2435.13|2421.88|2421.38|17527
1722452400000|2024-07-31 19:00:00|2433.8|2433.5|2450.17|2449.87|2451.12|2450.78|2431.43|2430.96|16914
1722456000000|2024-07-31 20:00:00|2450.25|2449.95|2448.04|2447.54|2451.17|2450.81|2446.41|2446.01|6846
1722463200000|2024-07-31 22:00:00|2449.57|2449.07|2447.82|2447.52|2449.9|2449.6|2447.21|2446.72|2052
1722466800000|2024-07-31 23:00:00|2447.84|2447.54|2446.01|2445.71|2448.29|2447.89|2444.43|2443.96|3489
1722470400000|2024-08-01 00:00:00|2445.96|2445.66|2447.81|2447.31|2449.78|2449.38|2445.47|2445.13|8822
1722474000000|2024-08-01 01:00:00|2447.8|2447.3|2451.63|2451.33|2458.6|2458.29|2446.34|2445.84|15010
1722477600000|2024-08-01 02:00:00|2451.61|2451.31|2441.55|2441.25|2451.63|2451.31|2437.58|2437.28|13197
1722481200000|2024-08-01 03:00:00|2441.66|2441.36|2442.95|2442.65|2444.75|2444.45|2439.55|2439.25|9430
1722484800000|2024-08-01 04:00:00|2442.96|2442.66|2444.48|2444.18|2447.27|2446.78|2442.69|2442.3|6974
1722488400000|2024-08-01 05:00:00|2444.46|2444.16|2447.18|2446.88|2448.21|2447.91|2443.84|2443.45|9571
1722492000000|2024-08-01 06:00:00|2447.09|2446.79|2445.15|2444.65|2449.18|2448.78|2444.31|2444.01|12831
1722495600000|2024-08-01 07:00:00|2445.02|2444.52|2440.55|2440.25|2445.09|2444.79|2440.17|2439.87|10647
1722499200000|2024-08-01 08:00:00|2440.45|2440.15|2434.1|2433.8|2442.6|2442.28|2433.48|2433.15|11762
1722502800000|2024-08-01 09:00:00|2434.05|2433.75|2433.22|2432.92|2435.34|2434.96|2430.41|2430.11|10286
1722506400000|2024-08-01 10:00:00|2433.23|2432.93|2435.51|2435.01|2437.02|2436.72|2432.2|2431.89|8811
1722510000000|2024-08-01 11:00:00|2435.5|2435|2441|2440.7|2443.23|2442.91|2434.6|2434.25|10464
1722513600000|2024-08-01 12:00:00|2440.97|2440.67|2450.94|2450.64|2455.05|2454.75|2440.56|2440.26|14712
1722517200000|2024-08-01 13:00:00|2450.88|2450.58|2453.78|2453.28|2457.66|2457.27|2448.76|2448.46|17389
1722520800000|2024-08-01 14:00:00|2458.41|2454.43|2448.72|2448.42|2462.55|2462.16|2443.42|2443.12|20700
1722524400000|2024-08-01 15:00:00|2448.74|2448.44|2445.42|2445.12|2452.06|2451.67|2442.35|2442.03|16340
1722528000000|2024-08-01 16:00:00|2445.36|2445.06|2444.8|2444.3|2449.12|2448.72|2443.68|2443.37|12539
1722531600000|2024-08-01 17:00:00|2444.83|2444.33|2439.53|2439.23|2445.02|2444.61|2436.02|2435.62|13118
1722535200000|2024-08-01 18:00:00|2439.54|2439.24|2439.82|2439.52|2441.16|2440.86|2435.11|2434.81|10171
1722538800000|2024-08-01 19:00:00|2439.83|2439.53|2443.39|2443.09|2444.4|2444.05|2438.52|2438.06|8824
1722542400000|2024-08-01 20:00:00|2443.38|2443.08|2446.69|2446.19|2447.87|2447.46|2442.04|2441.74|5359
1722549600000|2024-08-01 22:00:00|2447.05|2446.55|2445.56|2445.06|2447.78|2447.28|2443.95|2443.55|2832
1722553200000|2024-08-01 23:00:00|2445.26|2444.96|2446.05|2445.75|2446.79|2446.44|2444.34|2444.04|3347
1722556800000|2024-08-02 00:00:00|2446.15|2445.85|2449.29|2448.99|2452.55|2452.25|2444.09|2443.79|6708
1722560400000|2024-08-02 01:00:00|2449.27|2448.97|2447.34|2447.04|2451.16|2450.86|2435.3|2434.82|11278
1722564000000|2024-08-02 02:00:00|2447.38|2447.08|2455.82|2455.52|2455.83|2455.53|2446.98|2446.68|12805
1722567600000|2024-08-02 03:00:00|2455.78|2455.48|2454.7|2454.4|2459.71|2459.32|2451.91|2451.61|10760
1722571200000|2024-08-02 04:00:00|2454.71|2454.41|2458.17|2457.67|2460.66|2460.21|2454.58|2454.09|8126
1722574800000|2024-08-02 05:00:00|2458.18|2457.68|2467.12|2466.62|2467.2|2466.7|2457.9|2457.48|10400
1722578400000|2024-08-02 06:00:00|2467.13|2466.63|2465.82|2465.52|2468.77|2468.27|2462.62|2462.21|14238
1722582000000|2024-08-02 07:00:00|2465.86|2465.56|2461.84|2461.54|2467.01|2466.55|2460.42|2460.06|13184
1722585600000|2024-08-02 08:00:00|2461.85|2461.55|2462.23|2461.93|2465.58|2465.23|2461.17|2460.8|11413
1722589200000|2024-08-02 09:00:00|2462.29|2461.99|2464.15|2463.85|2464.54|2464.17|2461.12|2460.78|9666
1722592800000|2024-08-02 10:00:00|2464.14|2463.84|2463.82|2463.52|2465.55|2465.25|2461.1|2460.8|10134
1722596400000|2024-08-02 11:00:00|2463.77|2463.47|2459.43|2459.13|2465.02|2464.63|2457.83|2457.47|11323
1722600000000|2024-08-02 12:00:00|2459.36|2459.06|2473.25|2472.75|2477.85|2477.55|2456.13|2454.2|18602
1722603600000|2024-08-02 13:00:00|2473.14|2472.84|2470.21|2469.71|2474.53|2474.23|2456|2455.7|22093
1722607200000|2024-08-02 14:00:00|2470.06|2469.56|2431.86|2431.36|2474.66|2474.29|2428.5|2428.2|23214
1722610800000|2024-08-02 15:00:00|2432.04|2431.54|2433.51|2433.01|2435.93|2435.63|2411.02|2410.72|21385
1722614400000|2024-08-02 16:00:00|2433.52|2433.02|2430.75|2430.25|2439.52|2439.22|2426.57|2426.2|17631
1722618000000|2024-08-02 17:00:00|2430.76|2430.26|2428|2427.7|2431.89|2431.52|2423.23|2422.93|13436
1722621600000|2024-08-02 18:00:00|2428.05|2427.75|2429.23|2428.93|2433.82|2433.52|2426.97|2426.49|10596
1722625200000|2024-08-02 19:00:00|2429.22|2428.92|2437.8|2437.5|2438.56|2438.16|2425.88|2425.52|10654
1722628800000|2024-08-02 20:00:00|2437.78|2437.48|2442.94|2442.44|2444.35|2442.68|2435.87|2435.45|5769
1722808800000|2024-08-04 22:00:00|2444.9|2444.4|2441.72|2441.22|2448.56|2447.6|2438.25|2437.81|5244
1722812400000|2024-08-04 23:00:00|2441.73|2441.23|2441.15|2440.85|2446.05|2445.67|2439.3|2439|6234
1722816000000|2024-08-05 00:00:00|2441.26|2440.96|2422.44|2421.94|2441.27|2440.97|2414.13|2413.83|13952
1722819600000|2024-08-05 01:00:00|2422.28|2421.78|2439.63|2439.33|2442.27|2441.77|2420.42|2420.12|15286
1722823200000|2024-08-05 02:00:00|2439.62|2439.32|2443|2442.7|2446.43|2446.03|2433.47|2432.97|9728
1722826800000|2024-08-05 03:00:00|2442.99|2442.69|2451.31|2450.81|2452.93|2452.53|2442.93|2442.53|8325
1722830400000|2024-08-05 04:00:00|2451.36|2450.86|2452.91|2452.61|2459.09|2458.79|2451.26|2450.76|10348
1722834000000|2024-08-05 05:00:00|2452.89|2452.59|2438.29|2437.79|2452.89|2452.59|2432.65|2432.35|13135
1722837600000|2024-08-05 06:00:00|2438.4|2437.9|2428.95|2428.45|2439.05|2438.55|2422.37|2422.07|15559
1722841200000|2024-08-05 07:00:00|2428.94|2428.44|2432.21|2431.91|2445.81|2445.42|2424.85|2424.55|14015
1722844800000|2024-08-05 08:00:00|2432.26|2431.96|2425.19|2424.89|2434.64|2434.3|2423.54|2423.22|11373
1722848400000|2024-08-05 09:00:00|2425.29|2424.99|2424.46|2424.16|2428.97|2428.67|2419.43|2419.13|12738
1722852000000|2024-08-05 10:00:00|2424.4|2424.1|2408.81|2408.51|2425.82|2425.52|2408.27|2407.97|11642
1722855600000|2024-08-05 11:00:00|2408.6|2408.3|2386.99|2386.69|2408.6|2408.3|2383.42|2383.12|15439
1722859200000|2024-08-05 12:00:00|2387|2386.7|2377.98|2377.48|2392.53|2392.19|2364.53|2364.23|18009
1722862800000|2024-08-05 13:00:00|2374.79|2374.49|2393.65|2393.15|2397.25|2396.95|2374.79|2374.49|17394
1722866400000|2024-08-05 14:00:00|2393.41|2390.84|2396.79|2396.49|2397.71|2397.37|2387.22|2386.78|19687
1722870000000|2024-08-05 15:00:00|2396.81|2396.51|2403.03|2402.73|2412.33|2412.03|2396.77|2396.4|18021
1722873600000|2024-08-05 16:00:00|2402.85|2402.55|2403.36|2403.06|2408.98|2408.68|2399.26|2398.96|14291
1722877200000|2024-08-05 17:00:00|2403.33|2403.03|2404.64|2404.34|2406.84|2406.54|2400.5|2400.09|5342
1722880800000|2024-08-05 18:00:00|2405.28|2404.98|2405.15|2404.85|2409.07|2408.77|2404.06|2403.66|11557
1722884400000|2024-08-05 19:00:00|2405.14|2404.84|2407.81|2407.51|2409.8|2409.47|2404.89|2404.59|5077
1722888000000|2024-08-05 20:00:00|2408.16|2407.86|2410.95|2410.45|2411.91|2411.48|2405.68|2405.35|6920
1722895200000|2024-08-05 22:00:00|2410.59|2410.09|2409.25|2408.75|2412.87|2412.43|2408.2|2407.79|2677
1722898800000|2024-08-05 23:00:00|2409.24|2408.74|2405.04|2404.74|2410.32|2409.92|2404.62|2404.26|6964
1722902400000|2024-08-06 00:00:00|2405.03|2404.73|2416.17|2415.67|2418.55|2418.25|2404.83|2404.43|12850
1722906000000|2024-08-06 01:00:00|2416.16|2415.66|2412.73|2412.23|2418.06|2417.57|2410.94|2410.61|14506
1722909600000|2024-08-06 02:00:00|2412.74|2412.24|2407.73|2407.43|2413.49|2413.19|2406.12|2405.72|11408
1722913200000|2024-08-06 03:00:00|2407.74|2407.44|2409.27|2408.77|2411.34|2411.04|2406.78|2406.35|9609
1722916800000|2024-08-06 04:00:00|2409.31|2408.81|2408.25|2407.95|2412.84|2412.54|2406.66|2406.3|8158
1722920400000|2024-08-06 05:00:00|2408.24|2407.94|2399.06|2398.76|2412.09|2411.7|2398.46|2398|13039
1722924000000|2024-08-06 06:00:00|2399|2398.7|2401.84|2401.54|2408.57|2408.27|2395.09|2394.76|17290
1722927600000|2024-08-06 07:00:00|2401.82|2401.52|2410.1|2409.8|2410.96|2410.56|2401.71|2401.41|14271
1722931200000|2024-08-06 08:00:00|2410.2|2409.7|2411.38|2411.08|2415.61|2415.31|2408.32|2408.02|11925
1722934800000|2024-08-06 09:00:00|2411.49|2411.19|2413.71|2413.21|2415.75|2415.45|2410.56|2410.17|11353
1722938400000|2024-08-06 10:00:00|2413.58|2413.28|2412.6|2412.3|2416.62|2416.22|2411.85|2411.55|10294
1722942000000|2024-08-06 11:00:00|2412.61|2412.31|2411.14|2410.84|2415.56|2415.22|2410.42|2410.09|11126
1722945600000|2024-08-06 12:00:00|2411.16|2410.86|2393.27|2392.97|2412.53|2412.13|2392.04|2391.64|16393
1722949200000|2024-08-06 13:00:00|2393.24|2392.94|2395.88|2395.58|2399.67|2399.37|2389.09|2388.79|19432
1722952800000|2024-08-06 14:00:00|2395.72|2395.42|2388.56|2388.26|2403.38|2403.02|2386.55|2386.24|19172
1722956400000|2024-08-06 15:00:00|2388.53|2388.23|2387.74|2387.44|2391.36|2391.06|2381.94|2381.64|16999
1722960000000|2024-08-06 16:00:00|2387.99|2387.69|2390.22|2389.92|2391.68|2391.31|2385.88|2385.58|12111
1722963600000|2024-08-06 17:00:00|2390.28|2389.78|2392.14|2391.84|2393.76|2393.36|2387.89|2387.59|10973
1722967200000|2024-08-06 18:00:00|2392.13|2391.83|2393.06|2392.76|2396.17|2395.87|2391.55|2391.18|8575
1722970800000|2024-08-06 19:00:00|2393.01|2392.71|2387.94|2387.64|2393.25|2392.95|2386.64|2386.34|10294
1722974400000|2024-08-06 20:00:00|2387.93|2387.63|2391.33|2390.83|2392.22|2391.02|2387.17|2386.73|5572
1722981600000|2024-08-06 22:00:00|2390.23|2389.73|2388.96|2388.46|2390.88|2390.38|2388.22|2387.86|2326
1722985200000|2024-08-06 23:00:00|2388.83|2388.53|2384.14|2383.84|2389.99|2389.62|2383.08|2382.78|3490
1722988800000|2024-08-07 00:00:00|2384.13|2383.83|2386.85|2386.35|2387.74|2387.27|2381.35|2381.05|7561
1722992400000|2024-08-07 01:00:00|2386.88|2386.38|2384.41|2383.91|2387.89|2387.5|2379.2|2378.76|16036
1722996000000|2024-08-07 02:00:00|2384.42|2383.92|2384.43|2383.93|2388.72|2388.37|2381.22|2380.72|12693
1722999600000|2024-08-07 03:00:00|2384.55|2384.05|2386.18|2385.88|2387.75|2387.43|2383.4|2383.05|9363
1723003200000|2024-08-07 04:00:00|2386.29|2385.79|2393.13|2392.63|2395.03|2394.54|2385.97|2385.56|8337
1723006800000|2024-08-07 05:00:00|2393.15|2392.65|2391.66|2391.36|2396.46|2396.16|2388.8|2388.5|10540
1723010400000|2024-08-07 06:00:00|2391.71|2391.41|2394.97|2394.67|2397.79|2397.49|2389.81|2389.47|12006
1723014000000|2024-08-07 07:00:00|2395.01|2394.71|2389.64|2389.14|2395.24|2394.86|2388.26|2387.96|11851
1723017600000|2024-08-07 08:00:00|2389.57|2389.27|2393.54|2393.24|2393.92|2393.61|2388.62|2388.32|10487
1723021200000|2024-08-07 09:00:00|2393.63|2393.33|2394.52|2394.22|2396.68|2396.34|2392.67|2392.26|10079
1723024800000|2024-08-07 10:00:00|2394.53|2394.23|2397.65|2397.35|2398.36|2398.06|2393.41|2393|8981
1723028400000|2024-08-07 11:00:00|2397.62|2397.32|2401.28|2400.98|2402.68|2402.29|2394.55|2394.25|10162
1723032000000|2024-08-07 12:00:00|2401.32|2401.02|2404.03|2403.73|2407.28|2406.98|2399.19|2398.88|12282
1723035600000|2024-08-07 13:00:00|2404.14|2403.84|2400.36|2399.86|2405.14|2404.75|2397.28|2396.98|15660
1723039200000|2024-08-07 14:00:00|2400.28|2399.78|2399.32|2399.02|2403.62|2403.32|2398.18|2397.88|15131
1723042800000|2024-08-07 15:00:00|2399.22|2398.92|2394.8|2394.5|2402.07|2401.77|2392.2|2391.9|13270
1723046400000|2024-08-07 16:00:00|2394.79|2394.49|2399.88|2399.58|2400.01|2399.66|2393.02|2392.66|9751
1723050000000|2024-08-07 17:00:00|2399.87|2399.57|2390.11|2389.81|2399.98|2399.59|2389.69|2389.39|10720
1723053600000|2024-08-07 18:00:00|2390.12|2389.82|2386.39|2386.09|2391.9|2391.6|2384.04|2383.74|11383
1723057200000|2024-08-07 19:00:00|2386.4|2386.1|2385.95|2385.65|2390.73|2390.4|2385.55|2385.23|9287
1723060800000|2024-08-07 20:00:00|2385.88|2385.58|2383.06|2382.56|2387.67|2387.21|2382.14|2381.59|5354
1723068000000|2024-08-07 22:00:00|2382.75|2382.25|2383.93|2383.63|2384.67|2384.25|2381.24|2380.9|1506
1723071600000|2024-08-07 23:00:00|2383.97|2383.67|2385.02|2384.72|2386.21|2385.8|2383.06|2382.64|5098
1723075200000|2024-08-08 00:00:00|2385.06|2384.76|2385.77|2385.47|2389.15|2388.73|2383.47|2383.17|8066
1723078800000|2024-08-08 01:00:00|2385.82|2385.52|2387.11|2386.81|2391.54|2391.24|2385.26|2384.85|9854
1723082400000|2024-08-08 02:00:00|2386.97|2386.67|2390.86|2390.36|2391.11|2390.8|2386.51|2386.11|6790
1723086000000|2024-08-08 03:00:00|2390.85|2390.35|2394.54|2394.24|2395|2394.67|2388.92|2388.62|5829
1723089600000|2024-08-08 04:00:00|2394.49|2394.19|2394.57|2394.27|2396.62|2396.32|2392.94|2392.64|5423
1723093200000|2024-08-08 05:00:00|2394.56|2394.26|2395.43|2395.13|2395.69|2395.39|2392.7|2392.31|6029
1723096800000|2024-08-08 06:00:00|2395.44|2395.14|2397.98|2397.68|2400.97|2400.67|2392.88|2392.51|9716
1723100400000|2024-08-08 07:00:00|2397.93|2397.63|2397.03|2396.73|2400.55|2400.2|2394.94|2394.59|8587
1723104000000|2024-08-08 08:00:00|2397.01|2396.71|2394.84|2394.34|2398.36|2398.05|2393.1|2392.75|5824
1723107600000|2024-08-08 09:00:00|2394.75|2394.45|2396.42|2396.12|2399.23|2398.89|2394.07|2393.68|5981
1723111200000|2024-08-08 10:00:00|2396.44|2396.14|2405.5|2405.2|2406.7|2406.32|2396.44|2396.14|6302
1723114800000|2024-08-08 11:00:00|2405.3|2405|2412.49|2412.19|2413.78|2413.48|2405.17|2404.87|8746
1723118400000|2024-08-08 12:00:00|2412.52|2412.22|2408.29|2407.99|2415.76|2415.46|2407.34|2407.01|12369
1723122000000|2024-08-08 13:00:00|2408.34|2408.04|2414.37|2414.07|2415.71|2415.41|2402.56|2402.26|14844
1723125600000|2024-08-08 14:00:00|2414.39|2414.09|2413.93|2413.63|2424.55|2424.25|2409.5|2409.2|14905
1723129200000|2024-08-08 15:00:00|2414.06|2413.76|2418.87|2418.57|2420.55|2420.25|2412.16|2411.86|9774
1723132800000|2024-08-08 16:00:00|2418.85|2418.55|2418.35|2418.05|2424.02|2423.72|2416.97|2416.67|8992
1723136400000|2024-08-08 17:00:00|2418.34|2418.04|2423.74|2423.44|2425.1|2424.8|2416.02|2415.72|8862
1723140000000|2024-08-08 18:00:00|2423.69|2423.39|2424.2|2423.9|2426.56|2426.26|2422.53|2422.18|6460
1723143600000|2024-08-08 19:00:00|2424.17|2423.87|2423.79|2423.49|2425.07|2424.77|2421.81|2421.51|7017
1723147200000|2024-08-08 20:00:00|2423.83|2423.53|2427.95|2427.45|2427.95|2427.56|2423.25|2422.95|3755
1723154400000|2024-08-08 22:00:00|2428.4|2425.92|2426.14|2425.64|2428.43|2427.98|2424.8|2424.49|2739
1723158000000|2024-08-08 23:00:00|2426.12|2425.62|2424.83|2424.53|2426.74|2426.34|2423.13|2422.8|2810
1723161600000|2024-08-09 00:00:00|2424.87|2424.57|2424.16|2423.86|2425.57|2425.27|2422.76|2422.41|4918
1723165200000|2024-08-09 01:00:00|2424.21|2423.91|2427.48|2427.18|2427.77|2427.47|2420.35|2420.05|8998
1723168800000|2024-08-09 02:00:00|2427.43|2427.13|2422.81|2422.31|2429.15|2428.85|2422.63|2422.29|6643
1723172400000|2024-08-09 03:00:00|2422.71|2422.41|2421.26|2420.96|2423.63|2423.33|2419.56|2419.26|5819
1723176000000|2024-08-09 04:00:00|2421.25|2420.95|2424.12|2423.82|2424.71|2424.41|2420.46|2420.06|4045
1723179600000|2024-08-09 05:00:00|2424.15|2423.85|2417.4|2417.1|2424.32|2423.88|2417.35|2417.05|6780
1723183200000|2024-08-09 06:00:00|2417.39|2417.09|2420.96|2420.66|2422.04|2421.74|2417.11|2416.71|6922
1723186800000|2024-08-09 07:00:00|2420.93|2420.63|2423.38|2423.08|2427.22|2426.92|2420.55|2420.25|5960
1723190400000|2024-08-09 08:00:00|2423.35|2423.05|2424.7|2424.4|2426.97|2426.67|2422.48|2422.12|6284
1723194000000|2024-08-09 09:00:00|2424.68|2424.38|2423.78|2423.48|2425.78|2425.48|2422.9|2422.6|4660
1723197600000|2024-08-09 10:00:00|2423.87|2423.57|2430.68|2430.38|2431.72|2431.42|2423.26|2422.96|5569
1723201200000|2024-08-09 11:00:00|2430.77|2430.47|2426.93|2426.63|2432.86|2432.56|2425.39|2425.09|6814
1723204800000|2024-08-09 12:00:00|2426.87|2426.57|2429.9|2429.6|2430.1|2429.79|2424.02|2423.72|8522
1723208400000|2024-08-09 13:00:00|2429.74|2429.44|2426.86|2426.56|2433.39|2433.09|2421.32|2421.02|12990
1723212000000|2024-08-09 14:00:00|2426.84|2426.54|2428.96|2428.66|2436.22|2435.9|2425.65|2425.35|14156
1723215600000|2024-08-09 15:00:00|2428.76|2428.46|2431.69|2431.39|2432.81|2432.51|2426.74|2426.44|10262
1723219200000|2024-08-09 16:00:00|2431.7|2431.4|2434.6|2434.3|2434.91|2434.61|2427.84|2427.54|7168
1723222800000|2024-08-09 17:00:00|2434.62|2434.32|2430.82|2430.52|2437.25|2436.95|2430.68|2430.38|7337
1723226400000|2024-08-09 18:00:00|2430.83|2430.53|2430.04|2429.74|2431.15|2430.85|2427.47|2427.17|6353
1723230000000|2024-08-09 19:00:00|2430.05|2429.75|2429.23|2428.93|2430.28|2429.98|2427.6|2427.3|6877
1723233600000|2024-08-09 20:00:00|2429.25|2428.95|2431.37|2430.87|2431.48|2431.08|2429.25|2428.95|3725
1723413600000|2024-08-11 22:00:00|2430.25|2429.75|2430.8|2430.3|2433.71|2433.36|2427.2|2426.7|3151
1723417200000|2024-08-11 23:00:00|2430.75|2430.25|2428.28|2427.78|2430.95|2430.45|2427.54|2427.17|3509
1723420800000|2024-08-12 00:00:00|2428.31|2427.81|2428.75|2428.45|2429.41|2429.01|2427.04|2426.61|5360
1723424400000|2024-08-12 01:00:00|2428.73|2428.23|2426.26|2425.96|2430.52|2430.17|2424.86|2424.47|9359
1723428000000|2024-08-12 02:00:00|2426.23|2425.93|2426.48|2426.18|2427.76|2427.36|2424.04|2423.68|7643
1723431600000|2024-08-12 03:00:00|2426.45|2426.15|2428.81|2428.51|2429.68|2429.33|2425.99|2425.59|6183
1723435200000|2024-08-12 04:00:00|2428.8|2428.5|2433.61|2433.31|2433.81|2433.5|2428.43|2428.03|4304
1723438800000|2024-08-12 05:00:00|2433.62|2433.32|2434.87|2434.57|2435.38|2435|2429.32|2429.02|8287
1723442400000|2024-08-12 06:00:00|2434.88|2434.58|2437.03|2436.73|2437.5|2437.1|2433.89|2433.53|9623
1723446000000|2024-08-12 07:00:00|2437.02|2436.72|2441.84|2441.54|2443.09|2442.79|2435.78|2435.47|8992
1723449600000|2024-08-12 08:00:00|2441.86|2441.56|2442.33|2441.83|2444.09|2443.74|2439.86|2439.54|8520
1723453200000|2024-08-12 09:00:00|2442.32|2441.82|2442.91|2442.61|2445.36|2445.06|2440.87|2440.57|7678
1723456800000|2024-08-12 10:00:00|2443.01|2442.51|2444.05|2443.75|2444.99|2444.66|2441.67|2441.34|7416
1723460400000|2024-08-12 11:00:00|2444.16|2443.66|2441.8|2441.5|2444.45|2444.15|2439.9|2439.51|7754
1723464000000|2024-08-12 12:00:00|2441.81|2441.51|2444.64|2444.34|2445.72|2445.36|2441.64|2441.33|8831
1723467600000|2024-08-12 13:00:00|2444.84|2444.54|2454.41|2454.11|2457.75|2457.45|2442.37|2442.07|15261
1723471200000|2024-08-12 14:00:00|2454.39|2454.09|2453.48|2453.18|2455.7|2455.38|2444.72|2444.42|15759
1723474800000|2024-08-12 15:00:00|2453.5|2453.2|2460|2459.7|2460.76|2460.46|2453.11|2452.71|14138
1723478400000|2024-08-12 16:00:00|2460.01|2459.71|2463.39|2463.09|2466.35|2466.05|2459.22|2458.87|9953
1723482000000|2024-08-12 17:00:00|2463.36|2463.06|2467.4|2467.1|2468.83|2468.52|2461.97|2461.67|8811
1723485600000|2024-08-12 18:00:00|2467.39|2467.09|2470.51|2470.21|2471.3|2470.9|2466.65|2466.34|7601
1723489200000|2024-08-12 19:00:00|2470.5|2470.2|2470.73|2470.43|2472.38|2472.08|2469.93|2469.58|6179
1723492800000|2024-08-12 20:00:00|2470.65|2470.35|2473.22|2472.92|2473.48|2473.08|2470.61|2470.31|3923
1723500000000|2024-08-12 22:00:00|2471.4|2470.9|2473.99|2473.69|2474.38|2474|2470.31|2469.81|2340
1723503600000|2024-08-12 23:00:00|2473.97|2473.67|2475.78|2475.48|2476.31|2475.92|2472.95|2472.55|2941
1723507200000|2024-08-13 00:00:00|2475.87|2475.57|2472.3|2472|2477.3|2476.9|2468.72|2468.42|6018
1723510800000|2024-08-13 01:00:00|2472.41|2472.11|2466.64|2466.34|2473.91|2473.57|2461.08|2460.78|10453
1723514400000|2024-08-13 02:00:00|2466.47|2466.17|2461.75|2461.45|2467.95|2467.61|2461.75|2461.45|5893
1723518000000|2024-08-13 03:00:00|2461.71|2461.41|2463.74|2463.44|2465.01|2464.64|2461.57|2461.17|5574
1723521600000|2024-08-13 04:00:00|2463.76|2463.46|2462.22|2461.92|2465.31|2464.97|2460.41|2460.11|4067
1723525200000|2024-08-13 05:00:00|2462.24|2461.94|2463.04|2462.54|2464.67|2464.27|2458.71|2458.31|6760
1723528800000|2024-08-13 06:00:00|2463.07|2462.57|2463.45|2463.15|2464.89|2464.53|2461.38|2461.01|6335
1723532400000|2024-08-13 07:00:00|2463.35|2463.05|2464.45|2464.15|2466.4|2466.1|2460.97|2460.67|5876
1723536000000|2024-08-13 08:00:00|2464.44|2464.14|2460.85|2460.55|2464.57|2464.27|2459.15|2458.78|5075
1723539600000|2024-08-13 09:00:00|2460.87|2460.57|2460.9|2460.6|2462.29|2461.99|2459.13|2458.83|4837
1723543200000|2024-08-13 10:00:00|2460.92|2460.62|2462.43|2462.13|2463.7|2463.4|2459.68|2459.38|5186
1723546800000|2024-08-13 11:00:00|2462.39|2462.09|2465.99|2465.69|2466.82|2466.52|2461.73|2461.37|6243
1723550400000|2024-08-13 12:00:00|2465.96|2465.66|2467.86|2467.56|2474.7|2472.42|2464.5|2463.89|10975
1723554000000|2024-08-13 13:00:00|2467.96|2467.66|2473.16|2472.86|2475.71|2475.41|2459.18|2458.88|13498
1723557600000|2024-08-13 14:00:00|2473.1|2472.8|2471.52|2471.22|2473.48|2473.18|2464.45|2464.15|11511
1723561200000|2024-08-13 15:00:00|2471.81|2471.51|2468.87|2468.57|2473.23|2472.93|2466.25|2465.95|8673
1723564800000|2024-08-13 16:00:00|2468.85|2468.55|2469.63|2469.33|2471.26|2470.96|2466.57|2466.25|6718
1723568400000|2024-08-13 17:00:00|2469.65|2469.35|2467.91|2467.61|2470.49|2470.19|2466.16|2465.86|6463
1723572000000|2024-08-13 18:00:00|2467.88|2467.58|2468|2467.7|2469.23|2468.88|2466.57|2466.27|5282
1723575600000|2024-08-13 19:00:00|2467.93|2467.63|2467.21|2466.91|2469.01|2468.71|2462.44|2462.14|5930
1723579200000|2024-08-13 20:00:00|2467.11|2466.81|2465.39|2464.89|2468.02|2467.72|2464.85|2464.44|3749
1723586400000|2024-08-13 22:00:00|2467.2|2466.7|2465.91|2465.41|2467.2|2466.7|2464.12|2463.71|1604
1723590000000|2024-08-13 23:00:00|2465.88|2465.38|2464.38|2464.08|2465.9|2465.4|2463.14|2462.84|2520
1723593600000|2024-08-14 00:00:00|2464.46|2464.16|2465.9|2465.6|2467.65|2467.33|2464.24|2463.9|4034
1723597200000|2024-08-14 01:00:00|2465.73|2465.43|2465.77|2465.27|2472.82|2472.46|2464.82|2464.49|8413
1723600800000|2024-08-14 02:00:00|2465.8|2465.3|2460.25|2459.75|2465.98|2465.48|2455.62|2455.32|8704
1723604400000|2024-08-14 03:00:00|2460.13|2459.83|2461.07|2460.77|2461.89|2461.51|2459.03|2458.65|5594
1723608000000|2024-08-14 04:00:00|2461.1|2460.8|2462|2461.7|2463.24|2462.84|2460.31|2460.01|3715
1723611600000|2024-08-14 05:00:00|2462.02|2461.72|2462.26|2461.96|2462.81|2462.42|2459.48|2459.14|4409
1723615200000|2024-08-14 06:00:00|2462.45|2462.15|2467.77|2467.27|2468.08|2467.58|2460.67|2460.17|7063
1723618800000|2024-08-14 07:00:00|2467.69|2467.19|2471.17|2470.87|2472.18|2471.86|2466.69|2466.19|5698
1723622400000|2024-08-14 08:00:00|2471.16|2470.86|2474.67|2474.37|2478.83|2478.53|2468.93|2468.6|7243
1723626000000|2024-08-14 09:00:00|2474.66|2474.36|2473.04|2472.74|2475.52|2475.22|2471.32|2471.02|5343
1723629600000|2024-08-14 10:00:00|2473.08|2472.78|2475.17|2474.87|2476.37|2476.07|2470.76|2470.39|5547
1723633200000|2024-08-14 11:00:00|2475.19|2474.89|2474.96|2474.66|2475.44|2475.14|2471.96|2471.65|5748
1723636800000|2024-08-14 12:00:00|2474.95|2474.65|2469.04|2468.74|2482.15|2479.61|2462.78|2462.28|13210
1723640400000|2024-08-14 13:00:00|2469.01|2468.71|2457.74|2457.44|2469.74|2469.44|2449.66|2449.27|15680
1723644000000|2024-08-14 14:00:00|2457.53|2457.23|2450.43|2450.13|2458.48|2458.18|2447.24|2446.94|14615
1723647600000|2024-08-14 15:00:00|2450.44|2450.14|2444.23|2443.93|2452.5|2452.08|2442.39|2442.09|11001
1723651200000|2024-08-14 16:00:00|2444.26|2443.96|2444.4|2444.1|2445.69|2445.39|2438.32|2438.02|9228
1723654800000|2024-08-14 17:00:00|2444.42|2444.12|2441.73|2441.43|2445.32|2444.98|2440.55|2440.25|6679
1723658400000|2024-08-14 18:00:00|2441.7|2441.4|2447.93|2447.63|2448.25|2447.95|2440.86|2440.56|7170
1723662000000|2024-08-14 19:00:00|2447.86|2447.56|2447.36|2447.06|2448.6|2448.3|2444.63|2444.33|6449
1723665600000|2024-08-14 20:00:00|2447.28|2446.98|2447.91|2447.41|2448.57|2448.27|2446.82|2446.52|3170
1723672800000|2024-08-14 22:00:00|2448.33|2447.83|2448.23|2447.73|2449.27|2448.42|2446.76|2446.46|1160
1723676400000|2024-08-14 23:00:00|2448.26|2447.76|2449.75|2449.25|2449.81|2449.37|2447.44|2447.1|2552
1723680000000|2024-08-15 00:00:00|2449.67|2449.37|2450.52|2450.02|2454.56|2454.17|2448.76|2448.4|4972
1723683600000|2024-08-15 01:00:00|2450.5|2450|2450.93|2450.63|2453.79|2453.41|2448.48|2448.1|9445
1723687200000|2024-08-15 02:00:00|2450.94|2450.64|2451.67|2451.37|2452.86|2452.45|2450.08|2449.69|6915
1723690800000|2024-08-15 03:00:00|2451.68|2451.38|2453.87|2453.57|2454.58|2454.28|2451.53|2451.2|3853
1723694400000|2024-08-15 04:00:00|2453.94|2453.64|2453.65|2453.35|2455.69|2455.39|2453.01|2452.71|3284
1723698000000|2024-08-15 05:00:00|2453.56|2453.26|2454.08|2453.78|2455.26|2454.96|2450.57|2450.27|5677
1723701600000|2024-08-15 06:00:00|2454.18|2453.88|2456.2|2455.9|2459.06|2458.73|2452.95|2452.65|7931
1723705200000|2024-08-15 07:00:00|2456.24|2455.94|2455.99|2455.69|2456.91|2456.54|2454.65|2454.28|5744
1723708800000|2024-08-15 08:00:00|2455.98|2455.68|2455.7|2455.4|2457.42|2457.12|2453.82|2453.52|5754
1723712400000|2024-08-15 09:00:00|2455.68|2455.38|2456.97|2456.67|2457.47|2457.17|2455.53|2455.14|4574
1723716000000|2024-08-15 10:00:00|2456.98|2456.68|2458.4|2458.1|2460.55|2460.2|2456.98|2456.65|5245
1723719600000|2024-08-15 11:00:00|2458.37|2458.07|2463.8|2463.5|2464.39|2464.08|2458.08|2457.78|6476
1723723200000|2024-08-15 12:00:00|2463.88|2463.38|2441.37|2441.07|2470.29|2469.99|2441.21|2440.91|13292
1723726800000|2024-08-15 13:00:00|2441.55|2441.25|2444.65|2444.35|2451.69|2451.39|2432.37|2432.07|17577
1723730400000|2024-08-15 14:00:00|2444.73|2444.43|2452.46|2452.16|2458.77|2458.47|2444.73|2444.43|14643
1723734000000|2024-08-15 15:00:00|2452.49|2452.19|2458.64|2458.34|2459.82|2459.52|2450.8|2450.5|10656
1723737600000|2024-08-15 16:00:00|2458.67|2458.37|2455.94|2455.64|2460.1|2459.8|2455.32|2455.02|7302
1723741200000|2024-08-15 17:00:00|2456.01|2455.71|2455.63|2455.33|2456.65|2456.35|2453.7|2453.4|6844
1723744800000|2024-08-15 18:00:00|2455.65|2455.35|2458.46|2458.16|2458.51|2458.21|2455.07|2454.77|5961
1723748400000|2024-08-15 19:00:00|2458.45|2458.15|2455.76|2455.46|2461.9|2461.6|2454.37|2454.07|7656
1723752000000|2024-08-15 20:00:00|2455.62|2455.32|2457.01|2456.51|2457.74|2457.38|2455.01|2454.71|3991
1723759200000|2024-08-15 22:00:00|2456.4|2455.9|2455.19|2454.69|2456.4|2455.9|2454.82|2454.45|1102
1723762800000|2024-08-15 23:00:00|2455.15|2454.85|2457.65|2457.15|2458.59|2458.21|2454.65|2454.3|2523
1723766400000|2024-08-16 00:00:00|2457.57|2457.27|2458.61|2458.31|2460.07|2459.71|2457.16|2456.86|3291
1723770000000|2024-08-16 01:00:00|2458.62|2458.32|2457.68|2457.18|2460.29|2459.98|2455.99|2455.68|7042
1723773600000|2024-08-16 02:00:00|2457.58|2457.28|2455.22|2454.92|2458|2457.6|2453.79|2453.49|5637
1723777200000|2024-08-16 03:00:00|2455.19|2454.89|2452.7|2452.4|2455.9|2455.6|2450.92|2450.55|5412
1723780800000|2024-08-16 04:00:00|2452.66|2452.36|2452.94|2452.64|2453.96|2453.61|2452.21|2451.86|2486
1723784400000|2024-08-16 05:00:00|2453.08|2452.58|2455.94|2455.64|2456.55|2456.25|2452.85|2452.45|4722
1723788000000|2024-08-16 06:00:00|2455.93|2455.63|2455.21|2454.91|2458.05|2457.73|2454.83|2454.53|5664
1723791600000|2024-08-16 07:00:00|2455.28|2454.98|2462.19|2461.89|2464.71|2464.41|2451.37|2451.07|6063
1723795200000|2024-08-16 08:00:00|2462.21|2461.91|2462.59|2462.29|2464.35|2463.95|2459.32|2459.02|5748
1723798800000|2024-08-16 09:00:00|2462.6|2462.3|2463.58|2463.28|2464.61|2464.29|2461.41|2461.11|4352
1723802400000|2024-08-16 10:00:00|2463.59|2463.29|2464.84|2464.54|2468.42|2468.12|2463.08|2462.78|5719
1723806000000|2024-08-16 11:00:00|2464.86|2464.56|2472.36|2472.06|2472.48|2472.18|2464.86|2464.56|6524
1723809600000|2024-08-16 12:00:00|2472.48|2471.98|2491.89|2491.59|2492.63|2492.33|2471.51|2471.21|10956
1723813200000|2024-08-16 13:00:00|2491.87|2491.57|2495.2|2494.7|2500.4|2500.1|2483.81|2483.51|15474
1723816800000|2024-08-16 14:00:00|2495.25|2494.75|2487.37|2487.07|2496.11|2494.96|2477.71|2477.41|15512
1723820400000|2024-08-16 15:00:00|2487.4|2487.1|2491.98|2491.68|2492.47|2492.17|2485.92|2485.62|9688
1723824000000|2024-08-16 16:00:00|2491.99|2491.69|2496.18|2495.88|2498.05|2497.75|2491.91|2491.61|8707
1723827600000|2024-08-16 17:00:00|2496.2|2495.9|2499.97|2499.67|2500.35|2500.05|2493.33|2492.98|7751
1723831200000|2024-08-16 18:00:00|2499.95|2499.65|2503.56|2503.26|2505.8|2505.5|2498.71|2498.39|6753
1723834800000|2024-08-16 19:00:00|2503.54|2503.24|2508.12|2507.82|2509.23|2508.93|2501.97|2501.6|7574
1723838400000|2024-08-16 20:00:00|2508.32|2508.02|2508.08|2507.58|2510.05|2509.68|2505.86|2505.36|4917
1724018400000|2024-08-18 22:00:00|2509.35|2508.85|2505.15|2504.85|2510.63|2510.13|2502.61|2502.11|5794
1724022000000|2024-08-18 23:00:00|2505.23|2504.73|2506.75|2506.25|2507.16|2506.77|2503.66|2503.24|2126
1724025600000|2024-08-19 00:00:00|2506.74|2506.44|2502.34|2502.04|2507.11|2506.7|2500.63|2500.23|5135
1724029200000|2024-08-19 01:00:00|2502.33|2502.03|2498.34|2498.04|2506.29|2505.99|2495.2|2494.79|11236
1724032800000|2024-08-19 02:00:00|2498.28|2497.98|2503.72|2503.42|2504.24|2503.85|2496.44|2496.11|6544
1724036400000|2024-08-19 03:00:00|2503.64|2503.34|2503.49|2503.19|2506.05|2505.73|2500.77|2500.47|6634
1724040000000|2024-08-19 04:00:00|2503.47|2503.17|2500.91|2500.41|2504.99|2504.67|2499.04|2498.74|4848
1724043600000|2024-08-19 05:00:00|2500.94|2500.44|2501.31|2501.01|2502.65|2502.35|2499.35|2499.01|5961
1724047200000|2024-08-19 06:00:00|2501.32|2501.02|2502.35|2502.05|2505.45|2505.15|2499.88|2499.58|7676
1724050800000|2024-08-19 07:00:00|2502.37|2502.07|2503.28|2502.98|2505.17|2504.87|2500|2499.7|6610
1724054400000|2024-08-19 08:00:00|2503.19|2502.89|2503.35|2503.05|2507.45|2507.12|2502.53|2502.16|5894
1724058000000|2024-08-19 09:00:00|2503.37|2503.07|2500.2|2499.9|2504.26|2503.86|2500.03|2499.73|4959
1724061600000|2024-08-19 10:00:00|2500.19|2499.89|2490.05|2489.75|2500.29|2499.99|2489.75|2489.45|6384
1724065200000|2024-08-19 11:00:00|2490.04|2489.74|2494.71|2494.41|2495.41|2495.11|2486.76|2486.46|7475
1724068800000|2024-08-19 12:00:00|2494.72|2494.42|2491.34|2491.04|2495.67|2495.37|2489.01|2488.71|8759
1724072400000|2024-08-19 13:00:00|2491.39|2491.09|2494.92|2494.62|2496.05|2495.75|2485.89|2485.59|12017
1724076000000|2024-08-19 14:00:00|2494.83|2494.53|2501.48|2501.18|2505.01|2504.71|2494.16|2493.86|12706
1724079600000|2024-08-19 15:00:00|2501.55|2501.25|2504.19|2503.89|2506.16|2505.86|2500.17|2499.87|9494
1724083200000|2024-08-19 16:00:00|2504.26|2503.96|2505.72|2505.42|2507.66|2507.36|2502.15|2501.85|8437
1724086800000|2024-08-19 17:00:00|2505.71|2505.41|2503.38|2503.08|2506.01|2505.71|2500.97|2500.67|7326
1724090400000|2024-08-19 18:00:00|2503.34|2503.04|2504.48|2504.18|2505.05|2504.75|2502.69|2502.39|5751
1724094000000|2024-08-19 19:00:00|2504.49|2504.19|2505.7|2505.4|2506.06|2505.76|2503.3|2503|6031
1724097600000|2024-08-19 20:00:00|2505.69|2505.39|2504.55|2504.05|2505.85|2505.55|2503.6|2503.3|2914
1724104800000|2024-08-19 22:00:00|2503.83|2503.33|2504.48|2504.18|2504.84|2504.49|2502.32|2501.93|1560
1724108400000|2024-08-19 23:00:00|2504.47|2504.17|2503.86|2503.56|2504.65|2504.18|2502.75|2502.35|1614
1724112000000|2024-08-20 00:00:00|2503.94|2503.64|2505.28|2504.78|2507.11|2506.75|2503.62|2503.24|4935
1724115600000|2024-08-20 01:00:00|2505.32|2504.82|2502.19|2501.89|2508.48|2508.1|2501.49|2501.18|11559
1724119200000|2024-08-20 02:00:00|2502.16|2501.86|2499.96|2499.46|2502.62|2502.22|2498.94|2498.63|9987
1724122800000|2024-08-20 03:00:00|2499.95|2499.45|2502.02|2501.72|2502.66|2502.32|2499.31|2498.96|6567
1724126400000|2024-08-20 04:00:00|2502|2501.7|2501.01|2500.71|2503.09|2502.69|2499.73|2499.38|5078
1724130000000|2024-08-20 05:00:00|2501.04|2500.74|2499.74|2499.44|2503.93|2503.63|2499.71|2499.32|7472
1724133600000|2024-08-20 06:00:00|2499.71|2499.41|2502.62|2502.32|2506.02|2505.69|2497.6|2497.17|10757
1724137200000|2024-08-20 07:00:00|2502.75|2502.25|2515.17|2514.87|2515.51|2515.01|2501.42|2501.09|11357
1724140800000|2024-08-20 08:00:00|2515.18|2514.88|2520.13|2519.63|2523.41|2522.91|2514.66|2514.26|13461
1724144400000|2024-08-20 09:00:00|2520.16|2519.66|2522.05|2521.55|2525.51|2525.12|2520.03|2519.66|10662
1724148000000|2024-08-20 10:00:00|2522.07|2521.57|2523.05|2522.75|2524.92|2524.42|2521.44|2521.07|8768
1724151600000|2024-08-20 11:00:00|2523.19|2522.69|2526.54|2526.24|2527.33|2527.01|2522.41|2522.08|9152
1724155200000|2024-08-20 12:00:00|2526.56|2526.26|2527.01|2526.71|2529.43|2529.11|2521.93|2521.6|13419
1724158800000|2024-08-20 13:00:00|2526.98|2526.68|2530.31|2529.81|2532.01|2531.51|2520.25|2519.75|16777
1724162400000|2024-08-20 14:00:00|2530.11|2529.68|2524.05|2523.75|2530.51|2530.15|2520.66|2520.36|16532
1724166000000|2024-08-20 15:00:00|2524.02|2523.72|2508.7|2508.4|2524.31|2523.85|2506.06|2505.76|15376
1724169600000|2024-08-20 16:00:00|2508.67|2508.37|2509.43|2508.93|2510.85|2510.44|2501.07|2500.77|12593
1724173200000|2024-08-20 17:00:00|2509.45|2508.95|2510.9|2510.4|2513.31|2513.01|2507.1|2506.6|8306
1724176800000|2024-08-20 18:00:00|2510.91|2510.41|2513.68|2513.18|2515.78|2515.39|2509.58|2509.17|5886
1724180400000|2024-08-20 19:00:00|2513.67|2513.17|2515.29|2514.99|2515.59|2515.19|2511.22|2510.75|6051
1724184000000|2024-08-20 20:00:00|2515.23|2514.93|2514.26|2513.76|2517.21|2516.83|2513.81|2513.31|2980
1724191200000|2024-08-20 22:00:00|2513.75|2513.45|2515.1|2514.6|2516.08|2515.68|2513.62|2513.18|1403
1724194800000|2024-08-20 23:00:00|2514.9|2514.5|2513.16|2512.86|2516.37|2516|2513.05|2512.73|1931
1724198400000|2024-08-21 00:00:00|2513.26|2512.76|2513.8|2513.3|2516.2|2515.86|2512.74|2512.44|3908
1724202000000|2024-08-21 01:00:00|2513.83|2513.53|2517.02|2516.72|2517.31|2517.01|2511.06|2510.76|7628
1724205600000|2024-08-21 02:00:00|2517.04|2516.74|2519.64|2519.34|2520.25|2519.85|2516.11|2515.81|5785
1724209200000|2024-08-21 03:00:00|2519.57|2519.27|2517.62|2517.32|2519.73|2519.37|2513.32|2512.98|4753
1724212800000|2024-08-21 04:00:00|2517.68|2517.38|2516.37|2516.07|2517.94|2517.59|2514.07|2513.68|2968
1724216400000|2024-08-21 05:00:00|2516.4|2516.1|2515.44|2515.14|2518.63|2518.33|2515.2|2514.8|4142
1724220000000|2024-08-21 06:00:00|2515.46|2515.16|2514.69|2514.39|2519.78|2519.48|2512.05|2511.75|6645
1724223600000|2024-08-21 07:00:00|2514.65|2514.35|2509.95|2509.65|2517.23|2516.91|2508.37|2508.07|6224
1724227200000|2024-08-21 08:00:00|2509.93|2509.63|2507.53|2507.23|2512.61|2512.31|2507.07|2506.77|4854
1724230800000|2024-08-21 09:00:00|2507.54|2507.24|2505.91|2505.61|2509.5|2509.13|2504.78|2504.48|4798
1724234400000|2024-08-21 10:00:00|2505.95|2505.45|2509.71|2509.21|2509.93|2509.63|2504.77|2504.35|4663
1724238000000|2024-08-21 11:00:00|2509.59|2509.29|2512.05|2511.75|2513.45|2513.15|2507.13|2506.83|5069
1724241600000|2024-08-21 12:00:00|2511.97|2511.67|2510.73|2510.43|2513.94|2513.6|2507.36|2507.06|6720
1724245200000|2024-08-21 13:00:00|2510.75|2510.45|2503.23|2502.93|2513.12|2512.82|2498.18|2497.88|11695
1724248800000|2024-08-21 14:00:00|2503.11|2502.81|2501.77|2501.47|2506.89|2506.59|2494.22|2492.96|17411
1724252400000|2024-08-21 15:00:00|2501.74|2501.44|2508.66|2508.36|2511.29|2510.98|2501.66|2501.36|9934
1724256000000|2024-08-21 16:00:00|2508.59|2508.29|2507.28|2506.98|2509.1|2508.8|2503.38|2503.08|7138
1724259600000|2024-08-21 17:00:00|2507.36|2507.06|2509.68|2509.38|2511.61|2511.27|2507.16|2506.86|6479
1724263200000|2024-08-21 18:00:00|2509.62|2509.32|2516.18|2515.88|2519.42|2519.04|2509.62|2508.09|7642
1724266800000|2024-08-21 19:00:00|2516.2|2515.9|2511.78|2511.48|2516.62|2516.32|2511.14|2510.84|6308
1724270400000|2024-08-21 20:00:00|2511.75|2511.45|2512.43|2511.93|2512.7|2512.32|2510.03|2509.73|3705
1724277600000|2024-08-21 22:00:00|2512.23|2511.73|2514.26|2513.76|2514.4|2513.91|2511.85|2510.87|1730
1724281200000|2024-08-21 23:00:00|2514.28|2513.78|2513.01|2512.71|2514.71|2514.31|2512.54|2512.24|1694
1724284800000|2024-08-22 00:00:00|2513.07|2512.77|2514.06|2513.56|2514.97|2514.56|2511.43|2511|3816
1724288400000|2024-08-22 01:00:00|2514.05|2513.55|2507.84|2507.54|2514.32|2514.02|2507.28|2506.94|7457
1724292000000|2024-08-22 02:00:00|2507.93|2507.43|2502.49|2502.19|2508.87|2508.57|2500.16|2499.81|7036
1724295600000|2024-08-22 03:00:00|2502.43|2502.13|2502.65|2502.15|2505.05|2504.66|2501.4|2501|5666
1724299200000|2024-08-22 04:00:00|2502.57|2502.27|2502.06|2501.76|2502.65|2502.33|2499.55|2499.25|3991
1724302800000|2024-08-22 05:00:00|2502.13|2501.83|2505.88|2505.38|2506.55|2506.22|2500.95|2500.65|8483
1724306400000|2024-08-22 06:00:00|2505.91|2505.41|2507.83|2507.33|2510.92|2510.49|2503.85|2503.35|12018
1724310000000|2024-08-22 07:00:00|2507.87|2507.37|2507.4|2506.9|2509.99|2509.69|2504.66|2504.36|10961
1724313600000|2024-08-22 08:00:00|2507.41|2506.91|2503.84|2503.54|2507.79|2507.41|2502.71|2502.41|10324
1724317200000|2024-08-22 09:00:00|2503.85|2503.55|2507.48|2507.18|2508.27|2507.96|2501.4|2501.1|10594
1724320800000|2024-08-22 10:00:00|2507.55|2507.25|2505.53|2505.23|2509.4|2509.03|2505.43|2505.05|7926
1724324400000|2024-08-22 11:00:00|2505.52|2505.22|2499.82|2499.52|2506.32|2505.9|2498.35|2497.99|10340
1724328000000|2024-08-22 12:00:00|2499.85|2499.55|2500.89|2500.59|2504.4|2504.1|2495.68|2495.18|14427
1724331600000|2024-08-22 13:00:00|2500.92|2500.62|2488.07|2487.57|2501.84|2501.43|2483.26|2482.96|17613
1724335200000|2024-08-22 14:00:00|2488.08|2487.58|2480.37|2479.87|2488.08|2487.58|2471|2470.69|19152
1724338800000|2024-08-22 15:00:00|2480.36|2479.86|2482.1|2481.8|2484.47|2484.17|2475.22|2474.81|14100
1724342400000|2024-08-22 16:00:00|2482.11|2481.81|2484.55|2484.25|2486.24|2485.94|2481.55|2481.2|10270
1724346000000|2024-08-22 17:00:00|2484.54|2484.24|2482.5|2482.2|2484.67|2484.37|2479.89|2479.58|9166
1724349600000|2024-08-22 18:00:00|2482.46|2482.16|2482.51|2482.21|2485.1|2484.72|2480.53|2480.16|7514
1724353200000|2024-08-22 19:00:00|2482.46|2482.16|2483.11|2482.81|2483.77|2483.38|2478.83|2478.5|6762
1724356800000|2024-08-22 20:00:00|2483.16|2482.86|2485.1|2484.6|2485.64|2484.8|2482.68|2482.36|4422
1724364000000|2024-08-22 22:00:00|2485|2484.5|2485.37|2485.07|2485.85|2485.5|2484.7|2484.2|905
1724367600000|2024-08-22 23:00:00|2485.34|2485.04|2487.83|2487.53|2487.93|2487.55|2485.18|2484.83|1431
1724371200000|2024-08-23 00:00:00|2487.82|2487.52|2490.31|2489.81|2492.5|2492.2|2486.74|2486.35|4015
1724374800000|2024-08-23 01:00:00|2490.36|2489.86|2491.06|2490.76|2491.8|2491.39|2488.11|2487.74|6754
1724378400000|2024-08-23 02:00:00|2491.21|2490.71|2490.16|2489.86|2491.86|2491.56|2486.93|2486.63|5004
1724382000000|2024-08-23 03:00:00|2490.18|2489.88|2493.41|2493.11|2493.91|2493.6|2489.72|2489.42|4754
1724385600000|2024-08-23 04:00:00|2493.56|2493.06|2493.58|2493.28|2494.8|2494.43|2492.82|2492.51|3663
1724389200000|2024-08-23 05:00:00|2493.57|2493.27|2492.15|2491.85|2496.04|2495.68|2491.34|2491.04|4742
1724392800000|2024-08-23 06:00:00|2492.16|2491.86|2493.13|2492.83|2494.81|2494.51|2490.82|2490.52|6178
1724396400000|2024-08-23 07:00:00|2493.3|2493|2493.69|2493.39|2494.35|2494|2491.9|2491.57|6119
1724400000000|2024-08-23 08:00:00|2493.61|2493.31|2499.21|2498.91|2500.19|2499.89|2493.29|2492.99|5663
1724403600000|2024-08-23 09:00:00|2499.23|2498.93|2499.16|2498.86|2502.1|2501.75|2497.17|2496.87|5382
1724407200000|2024-08-23 10:00:00|2499.12|2498.82|2499.25|2498.95|2499.51|2499.21|2495.84|2495.48|4307
1724410800000|2024-08-23 11:00:00|2499.26|2498.96|2501.83|2501.53|2502.71|2502.41|2497.67|2497.37|4624
1724414400000|2024-08-23 12:00:00|2501.85|2501.55|2501.54|2501.24|2502.55|2502.25|2498.61|2498.31|8038
1724418000000|2024-08-23 13:00:00|2501.46|2501.16|2498.84|2498.34|2504.08|2503.78|2494.66|2494.36|11610
1724421600000|2024-08-23 14:00:00|2499.24|2496.57|2509.34|2509.04|2518.06|2517.76|2498.56|2495.61|21001
1724425200000|2024-08-23 15:00:00|2509.41|2509.11|2510.06|2509.76|2518.55|2518.25|2508.23|2507.93|15368
1724428800000|2024-08-23 16:00:00|2510.05|2509.75|2510.48|2510.18|2510.74|2510.44|2501.94|2501.64|11810
1724432400000|2024-08-23 17:00:00|2510.5|2510.2|2511.07|2510.77|2513.41|2513.11|2509.79|2509.49|8812
1724436000000|2024-08-23 18:00:00|2511.08|2510.78|2510|2509.7|2512.08|2511.78|2509.3|2509|6428
1724439600000|2024-08-23 19:00:00|2509.97|2509.67|2511|2510.7|2512.99|2512.69|2508.15|2507.85|6539
1724443200000|2024-08-23 20:00:00|2510.84|2510.54|2512.7|2512.2|2512.88|2512.39|2509.83|2509.53|3732
1724623200000|2024-08-25 22:00:00|2512.43|2511.93|2513.25|2512.75|2514.94|2514.44|2511.25|2510.75|1224
1724626800000|2024-08-25 23:00:00|2513.3|2512.8|2516.25|2515.75|2516.9|2516.5|2513.2|2512.7|1716
1724630400000|2024-08-26 00:00:00|2516.12|2515.82|2514.01|2513.51|2517.14|2516.84|2512.73|2512.31|6104
1724634000000|2024-08-26 01:00:00|2513.99|2513.49|2513.59|2513.29|2515.68|2515.38|2510.79|2510.49|8421
1724637600000|2024-08-26 02:00:00|2513.5|2513.2|2512.15|2511.85|2515.56|2515.26|2512.02|2511.7|5235
1724641200000|2024-08-26 03:00:00|2512.23|2511.93|2510.06|2509.76|2513.22|2512.84|2509.54|2509.16|4913
1724644800000|2024-08-26 04:00:00|2509.97|2509.67|2509.83|2509.53|2511.12|2510.76|2509.13|2508.75|3704
1724648400000|2024-08-26 05:00:00|2509.91|2509.41|2510.82|2510.32|2511.49|2511.16|2508.96|2508.66|4622
1724652000000|2024-08-26 06:00:00|2510.84|2510.34|2515.31|2515.01|2515.56|2515.18|2510.05|2509.71|7115
1724655600000|2024-08-26 07:00:00|2515.28|2514.98|2521.65|2521.35|2522.09|2521.71|2514.42|2514.03|6950
1724659200000|2024-08-26 08:00:00|2521.67|2521.37|2524.48|2524.18|2526.02|2525.68|2520.95|2520.54|6990
1724662800000|2024-08-26 09:00:00|2524.47|2524.17|2525.25|2524.95|2525.91|2525.56|2523.65|2523.29|5811
1724666400000|2024-08-26 10:00:00|2525.29|2524.99|2525.16|2524.86|2526.91|2526.54|2522.78|2522.48|5743
1724670000000|2024-08-26 11:00:00|2525.17|2524.87|2526.7|2526.4|2527.01|2526.71|2521.18|2520.84|6443
1724673600000|2024-08-26 12:00:00|2526.76|2526.46|2524.1|2523.8|2527|2526.7|2522.75|2522.4|8312
1724677200000|2024-08-26 13:00:00|2524.06|2523.76|2516.15|2515.85|2526.63|2526.33|2515.69|2515.35|12647
1724680800000|2024-08-26 14:00:00|2516.1|2515.8|2517.16|2516.86|2519.3|2518.9|2510.9|2510.6|12017
1724684400000|2024-08-26 15:00:00|2517.04|2516.74|2516.08|2515.78|2517.67|2517.37|2511.6|2511.21|9049
1724688000000|2024-08-26 16:00:00|2516.04|2515.74|2520.4|2520.1|2520.69|2520.39|2513.81|2513.51|6847
1724691600000|2024-08-26 17:00:00|2520.42|2520.12|2518.23|2517.93|2523.56|2523.26|2516.77|2516.47|7169
1724695200000|2024-08-26 18:00:00|2518.24|2517.94|2517.07|2516.77|2519.76|2519.46|2515.77|2515.47|5509
1724698800000|2024-08-26 19:00:00|2517.09|2516.79|2518.4|2518.1|2521.15|2520.85|2517.03|2516.73|5894
1724702400000|2024-08-26 20:00:00|2518.36|2518.06|2518.33|2517.83|2519.27|2518.97|2517.69|2517.39|2972
1724709600000|2024-08-26 22:00:00|2518.55|2518.05|2517.53|2517.23|2518.55|2518.05|2517.23|2516.89|1155
1724713200000|2024-08-26 23:00:00|2517.52|2517.22|2515.85|2515.35|2517.95|2517.59|2515.7|2515.35|1554
1724716800000|2024-08-27 00:00:00|2515.72|2515.42|2513.41|2513.11|2516.99|2516.69|2513.17|2512.87|3657
1724720400000|2024-08-27 01:00:00|2513.49|2513.19|2509.93|2509.63|2514.32|2514.02|2508.51|2508.1|7177
1724724000000|2024-08-27 02:00:00|2509.92|2509.62|2509.02|2508.72|2510.63|2510.33|2506.04|2505.69|5520
1724727600000|2024-08-27 03:00:00|2509.01|2508.71|2509.23|2508.93|2509.45|2509.07|2506.05|2505.74|4244
1724731200000|2024-08-27 04:00:00|2509.25|2508.95|2507.5|2507.2|2509.81|2509.43|2506.5|2506.2|3809
1724734800000|2024-08-27 05:00:00|2507.51|2507.21|2513.86|2513.56|2514.09|2513.69|2506.87|2506.5|9239
1724738400000|2024-08-27 06:00:00|2513.85|2513.55|2515.23|2514.73|2517.72|2517.42|2512.95|2512.6|12470
1724742000000|2024-08-27 07:00:00|2515.14|2514.93|2505.22|2504.72|2517.83|2517.44|2504.74|2504.44|12959
1724745600000|2024-08-27 08:00:00|2505.18|2504.68|2511.28|2510.98|2512.71|2512.41|2503.75|2503.4|11243
1724749200000|2024-08-27 09:00:00|2511.27|2510.97|2509.14|2508.84|2514.04|2513.67|2508.33|2507.99|10634
1724752800000|2024-08-27 10:00:00|2509.13|2508.83|2509.17|2508.87|2510.68|2510.38|2507.14|2506.77|10629
1724756400000|2024-08-27 11:00:00|2509.25|2508.95|2511.64|2511.34|2512.69|2512.39|2508.89|2508.59|9276
1724760000000|2024-08-27 12:00:00|2511.62|2511.32|2510.19|2509.69|2514.68|2514.22|2507.97|2507.63|11991
1724763600000|2024-08-27 13:00:00|2510.16|2509.66|2512.59|2512.29|2515.33|2515.02|2503.8|2503.35|15966
1724767200000|2024-08-27 14:00:00|2512.81|2512.51|2515|2514.7|2518.34|2518.04|2508.02|2507.72|17039
1724770800000|2024-08-27 15:00:00|2515.08|2514.58|2512.38|2512.08|2520.5|2520.2|2511.73|2511.43|12824
1724774400000|2024-08-27 16:00:00|2512.37|2512.07|2514.59|2514.29|2514.66|2514.33|2510.1|2509.8|8629
1724778000000|2024-08-27 17:00:00|2514.61|2514.31|2520.37|2519.87|2521.9|2521.6|2514.34|2513.97|9323
1724781600000|2024-08-27 18:00:00|2520.38|2519.88|2524.7|2524.4|2526.22|2525.85|2520.15|2519.75|7684
1724785200000|2024-08-27 19:00:00|2524.68|2524.38|2525.31|2525.01|2525.97|2525.61|2523.22|2522.86|6517
1724788800000|2024-08-27 20:00:00|2525.3|2525|2524.75|2524.25|2526.42|2525.86|2524.03|2523.06|3690
1724796000000|2024-08-27 22:00:00|2525.5|2525|2525.85|2525.55|2526.23|2525.93|2525.12|2524.65|753
1724799600000|2024-08-27 23:00:00|2525.9|2525.6|2525.64|2525.14|2529.31|2528.92|2524.44|2523.94|3571
1724803200000|2024-08-28 00:00:00|2525.63|2525.13|2524.77|2524.27|2526.16|2525.77|2524.11|2523.69|5448
1724806800000|2024-08-28 01:00:00|2524.76|2524.26|2517.36|2517.06|2524.77|2524.27|2517.04|2516.63|10533
1724810400000|2024-08-28 02:00:00|2517.33|2517.03|2516.59|2516.29|2518.82|2518.45|2513.68|2513.19|8825
1724814000000|2024-08-28 03:00:00|2516.64|2516.14|2516.09|2515.79|2517.4|2517.07|2513.51|2513.09|6781
1724817600000|2024-08-28 04:00:00|2516.07|2515.77|2511.86|2511.36|2516.38|2516.07|2510.48|2510.16|6147
1724821200000|2024-08-28 05:00:00|2511.87|2511.37|2506.05|2505.75|2512|2511.63|2505.69|2505.39|10351
1724824800000|2024-08-28 06:00:00|2506.11|2505.61|2508.88|2508.38|2509.22|2508.92|2503.58|2503.28|12619
1724828400000|2024-08-28 07:00:00|2508.86|2508.36|2510.22|2509.92|2511.63|2511.26|2507.76|2507.39|11740
1724832000000|2024-08-28 08:00:00|2510.13|2509.83|2508.35|2508.05|2510.13|2509.83|2506.19|2505.81|9182
1724835600000|2024-08-28 09:00:00|2508.36|2508.06|2510.44|2509.94|2511.66|2511.31|2508|2507.61|8162
1724839200000|2024-08-28 10:00:00|2510.38|2510.08|2505.58|2505.28|2510.74|2510.36|2502.82|2502.52|9047
1724842800000|2024-08-28 11:00:00|2505.45|2505.15|2501.72|2501.42|2505.67|2505.37|2500.98|2500.62|9929
1724846400000|2024-08-28 12:00:00|2501.77|2501.27|2500.82|2500.52|2501.86|2501.53|2493.87|2493.5|13875
1724850000000|2024-08-28 13:00:00|2500.79|2500.49|2506.8|2506.5|2510.75|2510.45|2499.68|2499.38|16735
1724853600000|2024-08-28 14:00:00|2506.79|2506.49|2507.82|2507.52|2509.47|2509.02|2504.26|2503.86|14953
1724857200000|2024-08-28 15:00:00|2507.77|2507.47|2506.43|2506.13|2510.49|2510.17|2505.24|2504.94|12258
1724860800000|2024-08-28 16:00:00|2506.4|2506.1|2502.16|2501.86|2506.73|2506.35|2496.59|2496.29|10751
1724864400000|2024-08-28 17:00:00|2502.14|2501.84|2505.6|2505.3|2506.57|2506.27|2500.79|2500.41|9302
1724868000000|2024-08-28 18:00:00|2505.66|2505.36|2508.22|2507.92|2508.49|2508.17|2503.88|2503.54|7108
1724871600000|2024-08-28 19:00:00|2508.23|2507.93|2507.83|2507.53|2509.83|2509.49|2507.05|2506.75|7478
1724875200000|2024-08-28 20:00:00|2507.85|2507.55|2504.69|2504.19|2508.85|2508.46|2503.1|2502.66|5138
1724882400000|2024-08-28 22:00:00|2505.55|2505.05|2507.44|2507.14|2509.08|2508.73|2505.09|2504.7|2111
1724886000000|2024-08-28 23:00:00|2507.35|2507.05|2508.32|2508.02|2508.51|2508.1|2506.67|2506.23|1885
1724889600000|2024-08-29 00:00:00|2508.35|2508.05|2512.58|2512.28|2515.6|2515.18|2508.2|2507.89|4352
1724893200000|2024-08-29 01:00:00|2512.57|2512.27|2513.5|2513|2515.1|2514.7|2511.99|2511.62|6135
1724896800000|2024-08-29 02:00:00|2513.48|2512.98|2513.11|2512.81|2515.38|2515.04|2511.91|2511.47|4639
1724900400000|2024-08-29 03:00:00|2513.07|2512.77|2516.84|2516.54|2517.09|2516.68|2512.62|2512.29|4192
1724904000000|2024-08-29 04:00:00|2516.97|2516.47|2516.24|2515.74|2518.47|2518.12|2515.81|2515.39|4197
1724907600000|2024-08-29 05:00:00|2516.13|2515.63|2519.13|2518.63|2520.29|2519.9|2514.02|2513.64|7243
1724911200000|2024-08-29 06:00:00|2519.11|2518.61|2517.24|2516.74|2521.47|2521.09|2516.51|2516.07|9942
1724914800000|2024-08-29 07:00:00|2517.38|2516.88|2519.29|2518.99|2519.41|2519.05|2515.44|2515.14|8981
1724918400000|2024-08-29 08:00:00|2519.35|2519.05|2517.37|2517.07|2520.41|2520.11|2515.33|2514.96|11671
1724922000000|2024-08-29 09:00:00|2517.36|2517.06|2523.11|2522.81|2524.79|2524.29|2516.14|2515.8|9026
1724925600000|2024-08-29 10:00:00|2523.13|2522.83|2523.32|2523.02|2524.73|2524.24|2521.08|2520.68|8984
1724929200000|2024-08-29 11:00:00|2523.35|2523.05|2520.15|2519.85|2523.69|2523.29|2519.27|2518.89|8613
1724932800000|2024-08-29 12:00:00|2520.14|2519.84|2509.35|2509.05|2521.82|2519.84|2503.82|2503.44|15410
1724936400000|2024-08-29 13:00:00|2509.49|2509.19|2516.98|2516.48|2519.46|2519.14|2508.43|2508.12|17332
1724940000000|2024-08-29 14:00:00|2516.93|2516.43|2522.37|2522.07|2522.54|2522.24|2514.63|2514.33|16353
1724943600000|2024-08-29 15:00:00|2522.36|2522.06|2522.79|2522.49|2525.87|2525.57|2518.78|2518.39|12143
1724947200000|2024-08-29 16:00:00|2522.87|2522.57|2525.49|2525.19|2527.03|2526.63|2517.65|2517.34|9356
1724950800000|2024-08-29 17:00:00|2525.5|2525.2|2526.04|2525.74|2528.89|2528.59|2523.74|2523.36|8718
1724954400000|2024-08-29 18:00:00|2526.05|2525.75|2523.3|2523|2526.58|2526.27|2521.27|2520.87|8438
1724958000000|2024-08-29 19:00:00|2523.31|2523.01|2521.38|2521.08|2525.09|2524.75|2521.11|2520.8|7309
1724961600000|2024-08-29 20:00:00|2521.58|2521.28|2521.76|2521.26|2522.51|2522.21|2520.88|2520.24|2999
1724968800000|2024-08-29 22:00:00|2521.12|2520.62|2521.31|2520.81|2522.13|2521.78|2520.84|2520.43|1479
1724972400000|2024-08-29 23:00:00|2521.32|2520.82|2519.91|2519.41|2521.32|2520.88|2519.12|2518.73|2552
1724976000000|2024-08-30 00:00:00|2519.92|2519.42|2518.06|2517.56|2519.92|2519.56|2516.96|2516.59|5112
1724979600000|2024-08-30 01:00:00|2518.07|2517.57|2516.37|2515.87|2520.3|2520|2514.65|2514.32|9453
1724983200000|2024-08-30 02:00:00|2516.39|2515.89|2516.3|2516|2518.1|2517.8|2514.4|2514.07|6951
1724986800000|2024-08-30 03:00:00|2516.29|2515.99|2513.84|2513.34|2517.31|2516.96|2512.48|2512.13|6046
1724990400000|2024-08-30 04:00:00|2513.66|2513.36|2513.54|2513.24|2514.89|2514.51|2512.4|2512.06|4511
1724994000000|2024-08-30 05:00:00|2513.55|2513.25|2514.07|2513.77|2516.56|2516.26|2512.76|2512.43|7078
1724997600000|2024-08-30 06:00:00|2514.06|2513.76|2518.12|2517.62|2524.18|2523.88|2513.33|2512.93|12077
1725001200000|2024-08-30 07:00:00|2518.11|2517.61|2519.58|2519.28|2521.62|2521.32|2517.75|2517.4|7978
1725004800000|2024-08-30 08:00:00|2519.57|2519.27|2523.2|2522.9|2527.06|2526.64|2519.11|2518.75|7771
1725008400000|2024-08-30 09:00:00|2523.17|2522.87|2524.55|2524.25|2527.09|2526.79|2522.89|2522.53|3534
1723413600000|2024-08-11 22:00:00|2430.25|2429.75|2430.8|2430.3|2433.71|2433.36|2427.2|2426.7|3151
1723417200000|2024-08-11 23:00:00|2430.75|2430.25|2428.28|2427.78|2430.95|2430.45|2427.54|2427.17|3509
1723420800000|2024-08-12 00:00:00|2428.31|2427.81|2428.75|2428.45|2429.41|2429.01|2427.04|2426.61|5360
1723424400000|2024-08-12 01:00:00|2428.73|2428.23|2426.26|2425.96|2430.52|2430.17|2424.86|2424.47|9359
1723428000000|2024-08-12 02:00:00|2426.23|2425.93|2426.48|2426.18|2427.76|2427.36|2424.04|2423.68|7643
1723431600000|2024-08-12 03:00:00|2426.45|2426.15|2428.81|2428.51|2429.68|2429.33|2425.99|2425.59|6183
1723435200000|2024-08-12 04:00:00|2428.8|2428.5|2433.61|2433.31|2433.81|2433.5|2428.43|2428.03|4304
1723438800000|2024-08-12 05:00:00|2433.62|2433.32|2434.87|2434.57|2435.38|2435|2429.32|2429.02|8287
1723442400000|2024-08-12 06:00:00|2434.88|2434.58|2437.03|2436.73|2437.5|2437.1|2433.89|2433.53|9623
1723446000000|2024-08-12 07:00:00|2437.02|2436.72|2441.84|2441.54|2443.09|2442.79|2435.78|2435.47|8992
1723449600000|2024-08-12 08:00:00|2441.86|2441.56|2442.33|2441.83|2444.09|2443.74|2439.86|2439.54|8520
1723453200000|2024-08-12 09:00:00|2442.32|2441.82|2442.91|2442.61|2445.36|2445.06|2440.87|2440.57|7678
1723456800000|2024-08-12 10:00:00|2443.01|2442.51|2444.05|2443.75|2444.99|2444.66|2441.67|2441.34|7416
1723460400000|2024-08-12 11:00:00|2444.16|2443.66|2441.8|2441.5|2444.45|2444.15|2439.9|2439.51|7754
1723464000000|2024-08-12 12:00:00|2441.81|2441.51|2444.64|2444.34|2445.72|2445.36|2441.64|2441.33|8831
1723467600000|2024-08-12 13:00:00|2444.84|2444.54|2454.41|2454.11|2457.75|2457.45|2442.37|2442.07|15261
1723471200000|2024-08-12 14:00:00|2454.39|2454.09|2453.48|2453.18|2455.7|2455.38|2444.72|2444.42|15759
1723474800000|2024-08-12 15:00:00|2453.5|2453.2|2460|2459.7|2460.76|2460.46|2453.11|2452.71|14138
1723478400000|2024-08-12 16:00:00|2460.01|2459.71|2463.39|2463.09|2466.35|2466.05|2459.22|2458.87|9953
1723482000000|2024-08-12 17:00:00|2463.36|2463.06|2467.4|2467.1|2468.83|2468.52|2461.97|2461.67|8811
1723485600000|2024-08-12 18:00:00|2467.39|2467.09|2470.51|2470.21|2471.3|2470.9|2466.65|2466.34|7601
1723489200000|2024-08-12 19:00:00|2470.5|2470.2|2470.73|2470.43|2472.38|2472.08|2469.93|2469.58|6179
1723492800000|2024-08-12 20:00:00|2470.65|2470.35|2473.22|2472.92|2473.48|2473.08|2470.61|2470.31|3923
1723500000000|2024-08-12 22:00:00|2471.4|2470.9|2473.99|2473.69|2474.38|2474|2470.31|2469.81|2340
1723503600000|2024-08-12 23:00:00|2473.97|2473.67|2475.78|2475.48|2476.31|2475.92|2472.95|2472.55|2941
1723507200000|2024-08-13 00:00:00|2475.87|2475.57|2472.3|2472|2477.3|2476.9|2468.72|2468.42|6018
1723510800000|2024-08-13 01:00:00|2472.41|2472.11|2466.64|2466.34|2473.91|2473.57|2461.08|2460.78|10453
1723514400000|2024-08-13 02:00:00|2466.47|2466.17|2461.75|2461.45|2467.95|2467.61|2461.75|2461.45|5893
1723518000000|2024-08-13 03:00:00|2461.71|2461.41|2463.74|2463.44|2465.01|2464.64|2461.57|2461.17|5574
1723521600000|2024-08-13 04:00:00|2463.76|2463.46|2462.22|2461.92|2465.31|2464.97|2460.41|2460.11|4067
1723525200000|2024-08-13 05:00:00|2462.24|2461.94|2463.04|2462.54|2464.67|2464.27|2458.71|2458.31|6760
1723528800000|2024-08-13 06:00:00|2463.07|2462.57|2463.45|2463.15|2464.89|2464.53|2461.38|2461.01|6335
1723532400000|2024-08-13 07:00:00|2463.35|2463.05|2464.45|2464.15|2466.4|2466.1|2460.97|2460.67|5876
1723536000000|2024-08-13 08:00:00|2464.44|2464.14|2460.85|2460.55|2464.57|2464.27|2459.15|2458.78|5075
1723539600000|2024-08-13 09:00:00|2460.87|2460.57|2460.9|2460.6|2462.29|2461.99|2459.13|2458.83|4837
1723543200000|2024-08-13 10:00:00|2460.92|2460.62|2462.43|2462.13|2463.7|2463.4|2459.68|2459.38|5186
1723546800000|2024-08-13 11:00:00|2462.39|2462.09|2465.99|2465.69|2466.82|2466.52|2461.73|2461.37|6243
1723550400000|2024-08-13 12:00:00|2465.96|2465.66|2467.86|2467.56|2474.7|2472.42|2464.5|2463.89|10975
1723554000000|2024-08-13 13:00:00|2467.96|2467.66|2473.16|2472.86|2475.71|2475.41|2459.18|2458.88|13498
1723557600000|2024-08-13 14:00:00|2473.1|2472.8|2471.52|2471.22|2473.48|2473.18|2464.45|2464.15|11511
1723561200000|2024-08-13 15:00:00|2471.81|2471.51|2468.87|2468.57|2473.23|2472.93|2466.25|2465.95|8673
1723564800000|2024-08-13 16:00:00|2468.85|2468.55|2469.63|2469.33|2471.26|2470.96|2466.57|2466.25|6718
1723568400000|2024-08-13 17:00:00|2469.65|2469.35|2467.91|2467.61|2470.49|2470.19|2466.16|2465.86|6463
1723572000000|2024-08-13 18:00:00|2467.88|2467.58|2468|2467.7|2469.23|2468.88|2466.57|2466.27|5282
1723575600000|2024-08-13 19:00:00|2467.93|2467.63|2467.21|2466.91|2469.01|2468.71|2462.44|2462.14|5930
1723579200000|2024-08-13 20:00:00|2467.11|2466.81|2465.39|2464.89|2468.02|2467.72|2464.85|2464.44|3749
1723586400000|2024-08-13 22:00:00|2467.2|2466.7|2465.91|2465.41|2467.2|2466.7|2464.12|2463.71|1604
1723590000000|2024-08-13 23:00:00|2465.88|2465.38|2464.38|2464.08|2465.9|2465.4|2463.14|2462.84|2520
1723593600000|2024-08-14 00:00:00|2464.46|2464.16|2465.9|2465.6|2467.65|2467.33|2464.24|2463.9|4034
1723597200000|2024-08-14 01:00:00|2465.73|2465.43|2465.77|2465.27|2472.82|2472.46|2464.82|2464.49|8413
1723600800000|2024-08-14 02:00:00|2465.8|2465.3|2460.25|2459.75|2465.98|2465.48|2455.62|2455.32|8704
1723604400000|2024-08-14 03:00:00|2460.13|2459.83|2461.07|2460.77|2461.89|2461.51|2459.03|2458.65|5594
1723608000000|2024-08-14 04:00:00|2461.1|2460.8|2462|2461.7|2463.24|2462.84|2460.31|2460.01|3715
1723611600000|2024-08-14 05:00:00|2462.02|2461.72|2462.26|2461.96|2462.81|2462.42|2459.48|2459.14|4409
1723615200000|2024-08-14 06:00:00|2462.45|2462.15|2467.77|2467.27|2468.08|2467.58|2460.67|2460.17|7063
1723618800000|2024-08-14 07:00:00|2467.69|2467.19|2471.17|2470.87|2472.18|2471.86|2466.69|2466.19|5698
1723622400000|2024-08-14 08:00:00|2471.16|2470.86|2474.67|2474.37|2478.83|2478.53|2468.93|2468.6|7243
1723626000000|2024-08-14 09:00:00|2474.66|2474.36|2473.04|2472.74|2475.52|2475.22|2471.32|2471.02|5343
1723629600000|2024-08-14 10:00:00|2473.08|2472.78|2475.17|2474.87|2476.37|2476.07|2470.76|2470.39|5547
1723633200000|2024-08-14 11:00:00|2475.19|2474.89|2474.96|2474.66|2475.44|2475.14|2471.96|2471.65|5748
1723636800000|2024-08-14 12:00:00|2474.95|2474.65|2469.04|2468.74|2482.15|2479.61|2462.78|2462.28|13210
1723640400000|2024-08-14 13:00:00|2469.01|2468.71|2457.74|2457.44|2469.74|2469.44|2449.66|2449.27|15680
1723644000000|2024-08-14 14:00:00|2457.53|2457.23|2450.43|2450.13|2458.48|2458.18|2447.24|2446.94|14615
1723647600000|2024-08-14 15:00:00|2450.44|2450.14|2444.23|2443.93|2452.5|2452.08|2442.39|2442.09|11001
1723651200000|2024-08-14 16:00:00|2444.26|2443.96|2444.4|2444.1|2445.69|2445.39|2438.32|2438.02|9228
1723654800000|2024-08-14 17:00:00|2444.42|2444.12|2441.73|2441.43|2445.32|2444.98|2440.55|2440.25|6679
1723658400000|2024-08-14 18:00:00|2441.7|2441.4|2447.93|2447.63|2448.25|2447.95|2440.86|2440.56|7170
1723662000000|2024-08-14 19:00:00|2447.86|2447.56|2447.36|2447.06|2448.6|2448.3|2444.63|2444.33|6449
1723665600000|2024-08-14 20:00:00|2447.28|2446.98|2447.91|2447.41|2448.57|2448.27|2446.82|2446.52|3170
1723672800000|2024-08-14 22:00:00|2448.33|2447.83|2448.23|2447.73|2449.27|2448.42|2446.76|2446.46|1160
1723676400000|2024-08-14 23:00:00|2448.26|2447.76|2449.75|2449.25|2449.81|2449.37|2447.44|2447.1|2552
1723680000000|2024-08-15 00:00:00|2449.67|2449.37|2450.52|2450.02|2454.56|2454.17|2448.76|2448.4|4972
1723683600000|2024-08-15 01:00:00|2450.5|2450|2450.93|2450.63|2453.79|2453.41|2448.48|2448.1|9445
1723687200000|2024-08-15 02:00:00|2450.94|2450.64|2451.67|2451.37|2452.86|2452.45|2450.08|2449.69|6915
1723690800000|2024-08-15 03:00:00|2451.68|2451.38|2453.87|2453.57|2454.58|2454.28|2451.53|2451.2|3853
1723694400000|2024-08-15 04:00:00|2453.94|2453.64|2453.65|2453.35|2455.69|2455.39|2453.01|2452.71|3284
1723698000000|2024-08-15 05:00:00|2453.56|2453.26|2454.08|2453.78|2455.26|2454.96|2450.57|2450.27|5677
1723701600000|2024-08-15 06:00:00|2454.18|2453.88|2456.2|2455.9|2459.06|2458.73|2452.95|2452.65|7931
1723705200000|2024-08-15 07:00:00|2456.24|2455.94|2455.99|2455.69|2456.91|2456.54|2454.65|2454.28|5744
1723708800000|2024-08-15 08:00:00|2455.98|2455.68|2455.7|2455.4|2457.42|2457.12|2453.82|2453.52|5754
1723712400000|2024-08-15 09:00:00|2455.68|2455.38|2456.97|2456.67|2457.47|2457.17|2455.53|2455.14|4574
1723716000000|2024-08-15 10:00:00|2456.98|2456.68|2458.4|2458.1|2460.55|2460.2|2456.98|2456.65|5245
1723719600000|2024-08-15 11:00:00|2458.37|2458.07|2463.8|2463.5|2464.39|2464.08|2458.08|2457.78|6476
1723723200000|2024-08-15 12:00:00|2463.88|2463.38|2441.37|2441.07|2470.29|2469.99|2441.21|2440.91|13292
1723726800000|2024-08-15 13:00:00|2441.55|2441.25|2444.65|2444.35|2451.69|2451.39|2432.37|2432.07|17577
1723730400000|2024-08-15 14:00:00|2444.73|2444.43|2452.46|2452.16|2458.77|2458.47|2444.73|2444.43|14643
1723734000000|2024-08-15 15:00:00|2452.49|2452.19|2458.64|2458.34|2459.82|2459.52|2450.8|2450.5|10656
1723737600000|2024-08-15 16:00:00|2458.67|2458.37|2455.94|2455.64|2460.1|2459.8|2455.32|2455.02|7302
1723741200000|2024-08-15 17:00:00|2456.01|2455.71|2455.63|2455.33|2456.65|2456.35|2453.7|2453.4|6844
1723744800000|2024-08-15 18:00:00|2455.65|2455.35|2458.46|2458.16|2458.51|2458.21|2455.07|2454.77|5961
1723748400000|2024-08-15 19:00:00|2458.45|2458.15|2455.76|2455.46|2461.9|2461.6|2454.37|2454.07|7656
1723752000000|2024-08-15 20:00:00|2455.62|2455.32|2457.01|2456.51|2457.74|2457.38|2455.01|2454.71|3991
1723759200000|2024-08-15 22:00:00|2456.4|2455.9|2455.19|2454.69|2456.4|2455.9|2454.82|2454.45|1102
1723762800000|2024-08-15 23:00:00|2455.15|2454.85|2457.65|2457.15|2458.59|2458.21|2454.65|2454.3|2523
1723766400000|2024-08-16 00:00:00|2457.57|2457.27|2458.61|2458.31|2460.07|2459.71|2457.16|2456.86|3291
1723770000000|2024-08-16 01:00:00|2458.62|2458.32|2457.68|2457.18|2460.29|2459.98|2455.99|2455.68|7042
1723773600000|2024-08-16 02:00:00|2457.58|2457.28|2455.22|2454.92|2458|2457.6|2453.79|2453.49|5637
1723777200000|2024-08-16 03:00:00|2455.19|2454.89|2452.7|2452.4|2455.9|2455.6|2450.92|2450.55|5412
1723780800000|2024-08-16 04:00:00|2452.66|2452.36|2452.94|2452.64|2453.96|2453.61|2452.21|2451.86|2486
1723784400000|2024-08-16 05:00:00|2453.08|2452.58|2455.94|2455.64|2456.55|2456.25|2452.85|2452.45|4722
1723788000000|2024-08-16 06:00:00|2455.93|2455.63|2455.21|2454.91|2458.05|2457.73|2454.83|2454.53|5664
1723791600000|2024-08-16 07:00:00|2455.28|2454.98|2462.19|2461.89|2464.71|2464.41|2451.37|2451.07|6063
1723795200000|2024-08-16 08:00:00|2462.21|2461.91|2462.59|2462.29|2464.35|2463.95|2459.32|2459.02|5748
1723798800000|2024-08-16 09:00:00|2462.6|2462.3|2463.58|2463.28|2464.61|2464.29|2461.41|2461.11|4352
1723802400000|2024-08-16 10:00:00|2463.59|2463.29|2464.84|2464.54|2468.42|2468.12|2463.08|2462.78|5719
1723806000000|2024-08-16 11:00:00|2464.86|2464.56|2472.36|2472.06|2472.48|2472.18|2464.86|2464.56|6524
1723809600000|2024-08-16 12:00:00|2472.48|2471.98|2491.89|2491.59|2492.63|2492.33|2471.51|2471.21|10956
1723813200000|2024-08-16 13:00:00|2491.87|2491.57|2495.2|2494.7|2500.4|2500.1|2483.81|2483.51|15474
1723816800000|2024-08-16 14:00:00|2495.25|2494.75|2487.37|2487.07|2496.11|2494.96|2477.71|2477.41|15512
1723820400000|2024-08-16 15:00:00|2487.4|2487.1|2491.98|2491.68|2492.47|2492.17|2485.92|2485.62|9688
1723824000000|2024-08-16 16:00:00|2491.99|2491.69|2496.18|2495.88|2498.05|2497.75|2491.91|2491.61|8707
1723827600000|2024-08-16 17:00:00|2496.2|2495.9|2499.97|2499.67|2500.35|2500.05|2493.33|2492.98|7751
1723831200000|2024-08-16 18:00:00|2499.95|2499.65|2503.56|2503.26|2505.8|2505.5|2498.71|2498.39|6753
1723834800000|2024-08-16 19:00:00|2503.54|2503.24|2508.12|2507.82|2509.23|2508.93|2501.97|2501.6|7574
1723838400000|2024-08-16 20:00:00|2508.32|2508.02|2508.08|2507.58|2510.05|2509.68|2505.86|2505.36|4917
1724018400000|2024-08-18 22:00:00|2509.35|2508.85|2505.15|2504.85|2510.63|2510.13|2502.61|2502.11|5794
1724022000000|2024-08-18 23:00:00|2505.23|2504.73|2506.75|2506.25|2507.16|2506.77|2503.66|2503.24|2126
1724025600000|2024-08-19 00:00:00|2506.74|2506.44|2502.34|2502.04|2507.11|2506.7|2500.63|2500.23|5135
1724029200000|2024-08-19 01:00:00|2502.33|2502.03|2498.34|2498.04|2506.29|2505.99|2495.2|2494.79|11236
1724032800000|2024-08-19 02:00:00|2498.28|2497.98|2503.72|2503.42|2504.24|2503.85|2496.44|2496.11|6544
1724036400000|2024-08-19 03:00:00|2503.64|2503.34|2503.49|2503.19|2506.05|2505.73|2500.77|2500.47|6634
1724040000000|2024-08-19 04:00:00|2503.47|2503.17|2500.91|2500.41|2504.99|2504.67|2499.04|2498.74|4848
1724043600000|2024-08-19 05:00:00|2500.94|2500.44|2501.31|2501.01|2502.65|2502.35|2499.35|2499.01|5961
1724047200000|2024-08-19 06:00:00|2501.32|2501.02|2502.35|2502.05|2505.45|2505.15|2499.88|2499.58|7676
1724050800000|2024-08-19 07:00:00|2502.37|2502.07|2503.28|2502.98|2505.17|2504.87|2500|2499.7|6610
1724054400000|2024-08-19 08:00:00|2503.19|2502.89|2503.35|2503.05|2507.45|2507.12|2502.53|2502.16|5894
1724058000000|2024-08-19 09:00:00|2503.37|2503.07|2500.2|2499.9|2504.26|2503.86|2500.03|2499.73|4959
1724061600000|2024-08-19 10:00:00|2500.19|2499.89|2490.05|2489.75|2500.29|2499.99|2489.75|2489.45|6384
1724065200000|2024-08-19 11:00:00|2490.04|2489.74|2494.71|2494.41|2495.41|2495.11|2486.76|2486.46|7475
1724068800000|2024-08-19 12:00:00|2494.72|2494.42|2491.34|2491.04|2495.67|2495.37|2489.01|2488.71|8759
1724072400000|2024-08-19 13:00:00|2491.39|2491.09|2494.92|2494.62|2496.05|2495.75|2485.89|2485.59|12017
1724076000000|2024-08-19 14:00:00|2494.83|2494.53|2501.48|2501.18|2505.01|2504.71|2494.16|2493.86|12706
1724079600000|2024-08-19 15:00:00|2501.55|2501.25|2504.19|2503.89|2506.16|2505.86|2500.17|2499.87|9494
1724083200000|2024-08-19 16:00:00|2504.26|2503.96|2505.72|2505.42|2507.66|2507.36|2502.15|2501.85|8437
1724086800000|2024-08-19 17:00:00|2505.71|2505.41|2503.38|2503.08|2506.01|2505.71|2500.97|2500.67|7326
1724090400000|2024-08-19 18:00:00|2503.34|2503.04|2504.48|2504.18|2505.05|2504.75|2502.69|2502.39|5751
1724094000000|2024-08-19 19:00:00|2504.49|2504.19|2505.7|2505.4|2506.06|2505.76|2503.3|2503|6031
1724097600000|2024-08-19 20:00:00|2505.69|2505.39|2504.55|2504.05|2505.85|2505.55|2503.6|2503.3|2914
1724104800000|2024-08-19 22:00:00|2503.83|2503.33|2504.48|2504.18|2504.84|2504.49|2502.32|2501.93|1560
1724108400000|2024-08-19 23:00:00|2504.47|2504.17|2503.86|2503.56|2504.65|2504.18|2502.75|2502.35|1614
1724112000000|2024-08-20 00:00:00|2503.94|2503.64|2505.28|2504.78|2507.11|2506.75|2503.62|2503.24|4935
1724115600000|2024-08-20 01:00:00|2505.32|2504.82|2502.19|2501.89|2508.48|2508.1|2501.49|2501.18|11559
1724119200000|2024-08-20 02:00:00|2502.16|2501.86|2499.96|2499.46|2502.62|2502.22|2498.94|2498.63|9987
1724122800000|2024-08-20 03:00:00|2499.95|2499.45|2502.02|2501.72|2502.66|2502.32|2499.31|2498.96|6567
1724126400000|2024-08-20 04:00:00|2502|2501.7|2501.01|2500.71|2503.09|2502.69|2499.73|2499.38|5078
1724130000000|2024-08-20 05:00:00|2501.04|2500.74|2499.74|2499.44|2503.93|2503.63|2499.71|2499.32|7472
1724133600000|2024-08-20 06:00:00|2499.71|2499.41|2502.62|2502.32|2506.02|2505.69|2497.6|2497.17|10757
1724137200000|2024-08-20 07:00:00|2502.75|2502.25|2515.17|2514.87|2515.51|2515.01|2501.42|2501.09|11357
1724140800000|2024-08-20 08:00:00|2515.18|2514.88|2520.13|2519.63|2523.41|2522.91|2514.66|2514.26|13461
1724144400000|2024-08-20 09:00:00|2520.16|2519.66|2522.05|2521.55|2525.51|2525.12|2520.03|2519.66|10662
1724148000000|2024-08-20 10:00:00|2522.07|2521.57|2523.05|2522.75|2524.92|2524.42|2521.44|2521.07|8768
1724151600000|2024-08-20 11:00:00|2523.19|2522.69|2526.54|2526.24|2527.33|2527.01|2522.41|2522.08|9152
1724155200000|2024-08-20 12:00:00|2526.56|2526.26|2527.01|2526.71|2529.43|2529.11|2521.93|2521.6|13419
1724158800000|2024-08-20 13:00:00|2526.98|2526.68|2530.31|2529.81|2532.01|2531.51|2520.25|2519.75|16777
1724162400000|2024-08-20 14:00:00|2530.11|2529.68|2524.05|2523.75|2530.51|2530.15|2520.66|2520.36|16532
1724166000000|2024-08-20 15:00:00|2524.02|2523.72|2508.7|2508.4|2524.31|2523.85|2506.06|2505.76|15376
1724169600000|2024-08-20 16:00:00|2508.67|2508.37|2509.43|2508.93|2510.85|2510.44|2501.07|2500.77|12593
1724173200000|2024-08-20 17:00:00|2509.45|2508.95|2510.9|2510.4|2513.31|2513.01|2507.1|2506.6|8306
1724176800000|2024-08-20 18:00:00|2510.91|2510.41|2513.68|2513.18|2515.78|2515.39|2509.58|2509.17|5886
1724180400000|2024-08-20 19:00:00|2513.67|2513.17|2515.29|2514.99|2515.59|2515.19|2511.22|2510.75|6051
1724184000000|2024-08-20 20:00:00|2515.23|2514.93|2514.26|2513.76|2517.21|2516.83|2513.81|2513.31|2980
1724191200000|2024-08-20 22:00:00|2513.75|2513.45|2515.1|2514.6|2516.08|2515.68|2513.62|2513.18|1403
1724194800000|2024-08-20 23:00:00|2514.9|2514.5|2513.16|2512.86|2516.37|2516|2513.05|2512.73|1931
1724198400000|2024-08-21 00:00:00|2513.26|2512.76|2513.8|2513.3|2516.2|2515.86|2512.74|2512.44|3908
1724202000000|2024-08-21 01:00:00|2513.83|2513.53|2517.02|2516.72|2517.31|2517.01|2511.06|2510.76|7628
1724205600000|2024-08-21 02:00:00|2517.04|2516.74|2519.64|2519.34|2520.25|2519.85|2516.11|2515.81|5785
1724209200000|2024-08-21 03:00:00|2519.57|2519.27|2517.62|2517.32|2519.73|2519.37|2513.32|2512.98|4753
1724212800000|2024-08-21 04:00:00|2517.68|2517.38|2516.37|2516.07|2517.94|2517.59|2514.07|2513.68|2968
1724216400000|2024-08-21 05:00:00|2516.4|2516.1|2515.44|2515.14|2518.63|2518.33|2515.2|2514.8|4142
1724220000000|2024-08-21 06:00:00|2515.46|2515.16|2514.69|2514.39|2519.78|2519.48|2512.05|2511.75|6645
1724223600000|2024-08-21 07:00:00|2514.65|2514.35|2509.95|2509.65|2517.23|2516.91|2508.37|2508.07|6224
1724227200000|2024-08-21 08:00:00|2509.93|2509.63|2507.53|2507.23|2512.61|2512.31|2507.07|2506.77|4854
1724230800000|2024-08-21 09:00:00|2507.54|2507.24|2505.91|2505.61|2509.5|2509.13|2504.78|2504.48|4798
1724234400000|2024-08-21 10:00:00|2505.95|2505.45|2509.71|2509.21|2509.93|2509.63|2504.77|2504.35|4663
1724238000000|2024-08-21 11:00:00|2509.59|2509.29|2512.05|2511.75|2513.45|2513.15|2507.13|2506.83|5069
1724241600000|2024-08-21 12:00:00|2511.97|2511.67|2510.73|2510.43|2513.94|2513.6|2507.36|2507.06|6720
1724245200000|2024-08-21 13:00:00|2510.75|2510.45|2503.23|2502.93|2513.12|2512.82|2498.18|2497.88|11695
1724248800000|2024-08-21 14:00:00|2503.11|2502.81|2501.77|2501.47|2506.89|2506.59|2494.22|2492.96|17411
1724252400000|2024-08-21 15:00:00|2501.74|2501.44|2508.66|2508.36|2511.29|2510.98|2501.66|2501.36|9934
1724256000000|2024-08-21 16:00:00|2508.59|2508.29|2507.28|2506.98|2509.1|2508.8|2503.38|2503.08|7138
1724259600000|2024-08-21 17:00:00|2507.36|2507.06|2509.68|2509.38|2511.61|2511.27|2507.16|2506.86|6479
1724263200000|2024-08-21 18:00:00|2509.62|2509.32|2516.18|2515.88|2519.42|2519.04|2509.62|2508.09|7642
1724266800000|2024-08-21 19:00:00|2516.2|2515.9|2511.78|2511.48|2516.62|2516.32|2511.14|2510.84|6308
1724270400000|2024-08-21 20:00:00|2511.75|2511.45|2512.43|2511.93|2512.7|2512.32|2510.03|2509.73|3705
1724277600000|2024-08-21 22:00:00|2512.23|2511.73|2514.26|2513.76|2514.4|2513.91|2511.85|2510.87|1730
1724281200000|2024-08-21 23:00:00|2514.28|2513.78|2513.01|2512.71|2514.71|2514.31|2512.54|2512.24|1694
1724284800000|2024-08-22 00:00:00|2513.07|2512.77|2514.06|2513.56|2514.97|2514.56|2511.43|2511|3816
1724288400000|2024-08-22 01:00:00|2514.05|2513.55|2507.84|2507.54|2514.32|2514.02|2507.28|2506.94|7457
1724292000000|2024-08-22 02:00:00|2507.93|2507.43|2502.49|2502.19|2508.87|2508.57|2500.16|2499.81|7036
1724295600000|2024-08-22 03:00:00|2502.43|2502.13|2502.65|2502.15|2505.05|2504.66|2501.4|2501|5666
1724299200000|2024-08-22 04:00:00|2502.57|2502.27|2502.06|2501.76|2502.65|2502.33|2499.55|2499.25|3991
1724302800000|2024-08-22 05:00:00|2502.13|2501.83|2505.88|2505.38|2506.55|2506.22|2500.95|2500.65|8483
1724306400000|2024-08-22 06:00:00|2505.91|2505.41|2507.83|2507.33|2510.92|2510.49|2503.85|2503.35|12018
1724310000000|2024-08-22 07:00:00|2507.87|2507.37|2507.4|2506.9|2509.99|2509.69|2504.66|2504.36|10961
1724313600000|2024-08-22 08:00:00|2507.41|2506.91|2503.84|2503.54|2507.79|2507.41|2502.71|2502.41|10324
1724317200000|2024-08-22 09:00:00|2503.85|2503.55|2507.48|2507.18|2508.27|2507.96|2501.4|2501.1|10594
1724320800000|2024-08-22 10:00:00|2507.55|2507.25|2505.53|2505.23|2509.4|2509.03|2505.43|2505.05|7926
1724324400000|2024-08-22 11:00:00|2505.52|2505.22|2499.82|2499.52|2506.32|2505.9|2498.35|2497.99|10340
1724328000000|2024-08-22 12:00:00|2499.85|2499.55|2500.89|2500.59|2504.4|2504.1|2495.68|2495.18|14427
1724331600000|2024-08-22 13:00:00|2500.92|2500.62|2488.07|2487.57|2501.84|2501.43|2483.26|2482.96|17613
1724335200000|2024-08-22 14:00:00|2488.08|2487.58|2480.37|2479.87|2488.08|2487.58|2471|2470.69|19152
1724338800000|2024-08-22 15:00:00|2480.36|2479.86|2482.1|2481.8|2484.47|2484.17|2475.22|2474.81|14100
1724342400000|2024-08-22 16:00:00|2482.11|2481.81|2484.55|2484.25|2486.24|2485.94|2481.55|2481.2|10270
1724346000000|2024-08-22 17:00:00|2484.54|2484.24|2482.5|2482.2|2484.67|2484.37|2479.89|2479.58|9166
1724349600000|2024-08-22 18:00:00|2482.46|2482.16|2482.51|2482.21|2485.1|2484.72|2480.53|2480.16|7514
1724353200000|2024-08-22 19:00:00|2482.46|2482.16|2483.11|2482.81|2483.77|2483.38|2478.83|2478.5|6762
1724356800000|2024-08-22 20:00:00|2483.16|2482.86|2485.1|2484.6|2485.64|2484.8|2482.68|2482.36|4422
1724364000000|2024-08-22 22:00:00|2485|2484.5|2485.37|2485.07|2485.85|2485.5|2484.7|2484.2|905
1724367600000|2024-08-22 23:00:00|2485.34|2485.04|2487.83|2487.53|2487.93|2487.55|2485.18|2484.83|1431
1724371200000|2024-08-23 00:00:00|2487.82|2487.52|2490.31|2489.81|2492.5|2492.2|2486.74|2486.35|4015
1724374800000|2024-08-23 01:00:00|2490.36|2489.86|2491.06|2490.76|2491.8|2491.39|2488.11|2487.74|6754
1724378400000|2024-08-23 02:00:00|2491.21|2490.71|2490.16|2489.86|2491.86|2491.56|2486.93|2486.63|5004
1724382000000|2024-08-23 03:00:00|2490.18|2489.88|2493.41|2493.11|2493.91|2493.6|2489.72|2489.42|4754
1724385600000|2024-08-23 04:00:00|2493.56|2493.06|2493.58|2493.28|2494.8|2494.43|2492.82|2492.51|3663
1724389200000|2024-08-23 05:00:00|2493.57|2493.27|2492.15|2491.85|2496.04|2495.68|2491.34|2491.04|4742
1724392800000|2024-08-23 06:00:00|2492.16|2491.86|2493.13|2492.83|2494.81|2494.51|2490.82|2490.52|6178
1724396400000|2024-08-23 07:00:00|2493.3|2493|2493.69|2493.39|2494.35|2494|2491.9|2491.57|6119
1724400000000|2024-08-23 08:00:00|2493.61|2493.31|2499.21|2498.91|2500.19|2499.89|2493.29|2492.99|5663
1724403600000|2024-08-23 09:00:00|2499.23|2498.93|2499.16|2498.86|2502.1|2501.75|2497.17|2496.87|5382
1724407200000|2024-08-23 10:00:00|2499.12|2498.82|2499.25|2498.95|2499.51|2499.21|2495.84|2495.48|4307
1724410800000|2024-08-23 11:00:00|2499.26|2498.96|2501.83|2501.53|2502.71|2502.41|2497.67|2497.37|4624
1724414400000|2024-08-23 12:00:00|2501.85|2501.55|2501.54|2501.24|2502.55|2502.25|2498.61|2498.31|8038
1724418000000|2024-08-23 13:00:00|2501.46|2501.16|2498.84|2498.34|2504.08|2503.78|2494.66|2494.36|11610
1724421600000|2024-08-23 14:00:00|2499.24|2496.57|2509.34|2509.04|2518.06|2517.76|2498.56|2495.61|21001
1724425200000|2024-08-23 15:00:00|2509.41|2509.11|2510.06|2509.76|2518.55|2518.25|2508.23|2507.93|15368
1724428800000|2024-08-23 16:00:00|2510.05|2509.75|2510.48|2510.18|2510.74|2510.44|2501.94|2501.64|11810
1724432400000|2024-08-23 17:00:00|2510.5|2510.2|2511.07|2510.77|2513.41|2513.11|2509.79|2509.49|8812
1724436000000|2024-08-23 18:00:00|2511.08|2510.78|2510|2509.7|2512.08|2511.78|2509.3|2509|6428
1724439600000|2024-08-23 19:00:00|2509.97|2509.67|2511|2510.7|2512.99|2512.69|2508.15|2507.85|6539
1724443200000|2024-08-23 20:00:00|2510.84|2510.54|2512.7|2512.2|2512.88|2512.39|2509.83|2509.53|3732
1724623200000|2024-08-25 22:00:00|2512.43|2511.93|2513.25|2512.75|2514.94|2514.44|2511.25|2510.75|1224
1724626800000|2024-08-25 23:00:00|2513.3|2512.8|2516.25|2515.75|2516.9|2516.5|2513.2|2512.7|1716
1724630400000|2024-08-26 00:00:00|2516.12|2515.82|2514.01|2513.51|2517.14|2516.84|2512.73|2512.31|6104
1724634000000|2024-08-26 01:00:00|2513.99|2513.49|2513.59|2513.29|2515.68|2515.38|2510.79|2510.49|8421
1724637600000|2024-08-26 02:00:00|2513.5|2513.2|2512.15|2511.85|2515.56|2515.26|2512.02|2511.7|5235
1724641200000|2024-08-26 03:00:00|2512.23|2511.93|2510.06|2509.76|2513.22|2512.84|2509.54|2509.16|4913
1724644800000|2024-08-26 04:00:00|2509.97|2509.67|2509.83|2509.53|2511.12|2510.76|2509.13|2508.75|3704
1724648400000|2024-08-26 05:00:00|2509.91|2509.41|2510.82|2510.32|2511.49|2511.16|2508.96|2508.66|4622
1724652000000|2024-08-26 06:00:00|2510.84|2510.34|2515.31|2515.01|2515.56|2515.18|2510.05|2509.71|7115
1724655600000|2024-08-26 07:00:00|2515.28|2514.98|2521.65|2521.35|2522.09|2521.71|2514.42|2514.03|6950
1724659200000|2024-08-26 08:00:00|2521.67|2521.37|2524.48|2524.18|2526.02|2525.68|2520.95|2520.54|6990
1724662800000|2024-08-26 09:00:00|2524.47|2524.17|2525.25|2524.95|2525.91|2525.56|2523.65|2523.29|5811
1724666400000|2024-08-26 10:00:00|2525.29|2524.99|2525.16|2524.86|2526.91|2526.54|2522.78|2522.48|5743
1724670000000|2024-08-26 11:00:00|2525.17|2524.87|2526.7|2526.4|2527.01|2526.71|2521.18|2520.84|6443
1724673600000|2024-08-26 12:00:00|2526.76|2526.46|2524.1|2523.8|2527|2526.7|2522.75|2522.4|8312
1724677200000|2024-08-26 13:00:00|2524.06|2523.76|2516.15|2515.85|2526.63|2526.33|2515.69|2515.35|12647
1724680800000|2024-08-26 14:00:00|2516.1|2515.8|2517.16|2516.86|2519.3|2518.9|2510.9|2510.6|12017
1724684400000|2024-08-26 15:00:00|2517.04|2516.74|2516.08|2515.78|2517.67|2517.37|2511.6|2511.21|9049
1724688000000|2024-08-26 16:00:00|2516.04|2515.74|2520.4|2520.1|2520.69|2520.39|2513.81|2513.51|6847
1724691600000|2024-08-26 17:00:00|2520.42|2520.12|2518.23|2517.93|2523.56|2523.26|2516.77|2516.47|7169
1724695200000|2024-08-26 18:00:00|2518.24|2517.94|2517.07|2516.77|2519.76|2519.46|2515.77|2515.47|5509
1724698800000|2024-08-26 19:00:00|2517.09|2516.79|2518.4|2518.1|2521.15|2520.85|2517.03|2516.73|5894
1724702400000|2024-08-26 20:00:00|2518.36|2518.06|2518.33|2517.83|2519.27|2518.97|2517.69|2517.39|2972
1724709600000|2024-08-26 22:00:00|2518.55|2518.05|2517.53|2517.23|2518.55|2518.05|2517.23|2516.89|1155
1724713200000|2024-08-26 23:00:00|2517.52|2517.22|2515.85|2515.35|2517.95|2517.59|2515.7|2515.35|1554
1724716800000|2024-08-27 00:00:00|2515.72|2515.42|2513.41|2513.11|2516.99|2516.69|2513.17|2512.87|3657
1724720400000|2024-08-27 01:00:00|2513.49|2513.19|2509.93|2509.63|2514.32|2514.02|2508.51|2508.1|7177
1724724000000|2024-08-27 02:00:00|2509.92|2509.62|2509.02|2508.72|2510.63|2510.33|2506.04|2505.69|5520
1724727600000|2024-08-27 03:00:00|2509.01|2508.71|2509.23|2508.93|2509.45|2509.07|2506.05|2505.74|4244
1724731200000|2024-08-27 04:00:00|2509.25|2508.95|2507.5|2507.2|2509.81|2509.43|2506.5|2506.2|3809
1724734800000|2024-08-27 05:00:00|2507.51|2507.21|2513.86|2513.56|2514.09|2513.69|2506.87|2506.5|9239
1724738400000|2024-08-27 06:00:00|2513.85|2513.55|2515.23|2514.73|2517.72|2517.42|2512.95|2512.6|12470
1724742000000|2024-08-27 07:00:00|2515.14|2514.93|2505.22|2504.72|2517.83|2517.44|2504.74|2504.44|12959
1724745600000|2024-08-27 08:00:00|2505.18|2504.68|2511.28|2510.98|2512.71|2512.41|2503.75|2503.4|11243
1724749200000|2024-08-27 09:00:00|2511.27|2510.97|2509.14|2508.84|2514.04|2513.67|2508.33|2507.99|10634
1724752800000|2024-08-27 10:00:00|2509.13|2508.83|2509.17|2508.87|2510.68|2510.38|2507.14|2506.77|10629
1724756400000|2024-08-27 11:00:00|2509.25|2508.95|2511.64|2511.34|2512.69|2512.39|2508.89|2508.59|9276
1724760000000|2024-08-27 12:00:00|2511.62|2511.32|2510.19|2509.69|2514.68|2514.22|2507.97|2507.63|11991
1724763600000|2024-08-27 13:00:00|2510.16|2509.66|2512.59|2512.29|2515.33|2515.02|2503.8|2503.35|15966
1724767200000|2024-08-27 14:00:00|2512.81|2512.51|2515|2514.7|2518.34|2518.04|2508.02|2507.72|17039
1724770800000|2024-08-27 15:00:00|2515.08|2514.58|2512.38|2512.08|2520.5|2520.2|2511.73|2511.43|12824
1724774400000|2024-08-27 16:00:00|2512.37|2512.07|2514.59|2514.29|2514.66|2514.33|2510.1|2509.8|8629
1724778000000|2024-08-27 17:00:00|2514.61|2514.31|2520.37|2519.87|2521.9|2521.6|2514.34|2513.97|9323
1724781600000|2024-08-27 18:00:00|2520.38|2519.88|2524.7|2524.4|2526.22|2525.85|2520.15|2519.75|7684
1724785200000|2024-08-27 19:00:00|2524.68|2524.38|2525.31|2525.01|2525.97|2525.61|2523.22|2522.86|6517
1724788800000|2024-08-27 20:00:00|2525.3|2525|2524.75|2524.25|2526.42|2525.86|2524.03|2523.06|3690
1724796000000|2024-08-27 22:00:00|2525.5|2525|2525.85|2525.55|2526.23|2525.93|2525.12|2524.65|753
1724799600000|2024-08-27 23:00:00|2525.9|2525.6|2525.64|2525.14|2529.31|2528.92|2524.44|2523.94|3571
1724803200000|2024-08-28 00:00:00|2525.63|2525.13|2524.77|2524.27|2526.16|2525.77|2524.11|2523.69|5448
1724806800000|2024-08-28 01:00:00|2524.76|2524.26|2517.36|2517.06|2524.77|2524.27|2517.04|2516.63|10533
1724810400000|2024-08-28 02:00:00|2517.33|2517.03|2516.59|2516.29|2518.82|2518.45|2513.68|2513.19|8825
1724814000000|2024-08-28 03:00:00|2516.64|2516.14|2516.09|2515.79|2517.4|2517.07|2513.51|2513.09|6781
1724817600000|2024-08-28 04:00:00|2516.07|2515.77|2511.86|2511.36|2516.38|2516.07|2510.48|2510.16|6147
1724821200000|2024-08-28 05:00:00|2511.87|2511.37|2506.05|2505.75|2512|2511.63|2505.69|2505.39|10351
1724824800000|2024-08-28 06:00:00|2506.11|2505.61|2508.88|2508.38|2509.22|2508.92|2503.58|2503.28|12619
1724828400000|2024-08-28 07:00:00|2508.86|2508.36|2510.22|2509.92|2511.63|2511.26|2507.76|2507.39|11740
1724832000000|2024-08-28 08:00:00|2510.13|2509.83|2508.35|2508.05|2510.13|2509.83|2506.19|2505.81|9182
1724835600000|2024-08-28 09:00:00|2508.36|2508.06|2510.44|2509.94|2511.66|2511.31|2508|2507.61|8162
1724839200000|2024-08-28 10:00:00|2510.38|2510.08|2505.58|2505.28|2510.74|2510.36|2502.82|2502.52|9047
1724842800000|2024-08-28 11:00:00|2505.45|2505.15|2501.72|2501.42|2505.67|2505.37|2500.98|2500.62|9929
1724846400000|2024-08-28 12:00:00|2501.77|2501.27|2500.82|2500.52|2501.86|2501.53|2493.87|2493.5|13875
1724850000000|2024-08-28 13:00:00|2500.79|2500.49|2506.8|2506.5|2510.75|2510.45|2499.68|2499.38|16735
1724853600000|2024-08-28 14:00:00|2506.79|2506.49|2507.82|2507.52|2509.47|2509.02|2504.26|2503.86|14953
1724857200000|2024-08-28 15:00:00|2507.77|2507.47|2506.43|2506.13|2510.49|2510.17|2505.24|2504.94|12258
1724860800000|2024-08-28 16:00:00|2506.4|2506.1|2502.16|2501.86|2506.73|2506.35|2496.59|2496.29|10751
1724864400000|2024-08-28 17:00:00|2502.14|2501.84|2505.6|2505.3|2506.57|2506.27|2500.79|2500.41|9302
1724868000000|2024-08-28 18:00:00|2505.66|2505.36|2508.22|2507.92|2508.49|2508.17|2503.88|2503.54|7108
1724871600000|2024-08-28 19:00:00|2508.23|2507.93|2507.83|2507.53|2509.83|2509.49|2507.05|2506.75|7478
1724875200000|2024-08-28 20:00:00|2507.85|2507.55|2504.69|2504.19|2508.85|2508.46|2503.1|2502.66|5138
1724882400000|2024-08-28 22:00:00|2505.55|2505.05|2507.44|2507.14|2509.08|2508.73|2505.09|2504.7|2111
1724886000000|2024-08-28 23:00:00|2507.35|2507.05|2508.32|2508.02|2508.51|2508.1|2506.67|2506.23|1885
1724889600000|2024-08-29 00:00:00|2508.35|2508.05|2512.58|2512.28|2515.6|2515.18|2508.2|2507.89|4352
1724893200000|2024-08-29 01:00:00|2512.57|2512.27|2513.5|2513|2515.1|2514.7|2511.99|2511.62|6135
1724896800000|2024-08-29 02:00:00|2513.48|2512.98|2513.11|2512.81|2515.38|2515.04|2511.91|2511.47|4639
1724900400000|2024-08-29 03:00:00|2513.07|2512.77|2516.84|2516.54|2517.09|2516.68|2512.62|2512.29|4192
1724904000000|2024-08-29 04:00:00|2516.97|2516.47|2516.24|2515.74|2518.47|2518.12|2515.81|2515.39|4197
1724907600000|2024-08-29 05:00:00|2516.13|2515.63|2519.13|2518.63|2520.29|2519.9|2514.02|2513.64|7243
1724911200000|2024-08-29 06:00:00|2519.11|2518.61|2517.24|2516.74|2521.47|2521.09|2516.51|2516.07|9942
1724914800000|2024-08-29 07:00:00|2517.38|2516.88|2519.29|2518.99|2519.41|2519.05|2515.44|2515.14|8981
1724918400000|2024-08-29 08:00:00|2519.35|2519.05|2517.37|2517.07|2520.41|2520.11|2515.33|2514.96|11671
1724922000000|2024-08-29 09:00:00|2517.36|2517.06|2523.11|2522.81|2524.79|2524.29|2516.14|2515.8|9026
1724925600000|2024-08-29 10:00:00|2523.13|2522.83|2523.32|2523.02|2524.73|2524.24|2521.08|2520.68|8984
1724929200000|2024-08-29 11:00:00|2523.35|2523.05|2520.15|2519.85|2523.69|2523.29|2519.27|2518.89|8613
1724932800000|2024-08-29 12:00:00|2520.14|2519.84|2509.35|2509.05|2521.82|2519.84|2503.82|2503.44|15410
1724936400000|2024-08-29 13:00:00|2509.49|2509.19|2516.98|2516.48|2519.46|2519.14|2508.43|2508.12|17332
1724940000000|2024-08-29 14:00:00|2516.93|2516.43|2522.37|2522.07|2522.54|2522.24|2514.63|2514.33|16353
1724943600000|2024-08-29 15:00:00|2522.36|2522.06|2522.79|2522.49|2525.87|2525.57|2518.78|2518.39|12143
1724947200000|2024-08-29 16:00:00|2522.87|2522.57|2525.49|2525.19|2527.03|2526.63|2517.65|2517.34|9356
1724950800000|2024-08-29 17:00:00|2525.5|2525.2|2526.04|2525.74|2528.89|2528.59|2523.74|2523.36|8718
1724954400000|2024-08-29 18:00:00|2526.05|2525.75|2523.3|2523|2526.58|2526.27|2521.27|2520.87|8438
1724958000000|2024-08-29 19:00:00|2523.31|2523.01|2521.38|2521.08|2525.09|2524.75|2521.11|2520.8|7309
1724961600000|2024-08-29 20:00:00|2521.58|2521.28|2521.76|2521.26|2522.51|2522.21|2520.88|2520.24|2999
1724968800000|2024-08-29 22:00:00|2521.12|2520.62|2521.31|2520.81|2522.13|2521.78|2520.84|2520.43|1479
1724972400000|2024-08-29 23:00:00|2521.32|2520.82|2519.91|2519.41|2521.32|2520.88|2519.12|2518.73|2552
1724976000000|2024-08-30 00:00:00|2519.92|2519.42|2518.06|2517.56|2519.92|2519.56|2516.96|2516.59|5112
1724979600000|2024-08-30 01:00:00|2518.07|2517.57|2516.37|2515.87|2520.3|2520|2514.65|2514.32|9453
1724983200000|2024-08-30 02:00:00|2516.39|2515.89|2516.3|2516|2518.1|2517.8|2514.4|2514.07|6951
1724986800000|2024-08-30 03:00:00|2516.29|2515.99|2513.84|2513.34|2517.31|2516.96|2512.48|2512.13|6046
1724990400000|2024-08-30 04:00:00|2513.66|2513.36|2513.54|2513.24|2514.89|2514.51|2512.4|2512.06|4511
1724994000000|2024-08-30 05:00:00|2513.55|2513.25|2514.07|2513.77|2516.56|2516.26|2512.76|2512.43|7078
1724997600000|2024-08-30 06:00:00|2514.06|2513.76|2518.12|2517.62|2524.18|2523.88|2513.33|2512.93|12077
1725001200000|2024-08-30 07:00:00|2518.11|2517.61|2519.58|2519.28|2521.62|2521.32|2517.75|2517.4|7978
1725004800000|2024-08-30 08:00:00|2519.57|2519.27|2523.2|2522.9|2527.06|2526.64|2519.11|2518.75|7771
1725008400000|2024-08-30 09:00:00|2523.17|2522.87|2524.53|2524.23|2527.09|2526.79|2522.89|2522.53|3536
1725012000000|2024-08-30 10:00:00|2524.43|2524.13|2515.6|2515.3|2525.04|2524.7|2515.39|2515.09|7353
1725015600000|2024-08-30 11:00:00|2515.44|2515.14|2519.71|2519.41|2521.96|2521.56|2515.25|2514.86|6765
1725019200000|2024-08-30 12:00:00|2519.7|2519.4|2519.9|2519.6|2526.17|2524.62|2516.54|2516.23|13065
1725022800000|2024-08-30 13:00:00|2519.88|2519.58|2515.79|2515.49|2520.08|2519.78|2513.11|2512.81|16935
1725026400000|2024-08-30 14:00:00|2515.47|2515.17|2509.34|2509.04|2518.63|2518.33|2506.65|2506.35|17143
1725030000000|2024-08-30 15:00:00|2509.3|2509|2502.7|2502.4|2509.87|2509.47|2500.47|2500.16|14670
1725033600000|2024-08-30 16:00:00|2502.62|2502.32|2497.98|2497.68|2506.35|2506.05|2496.86|2496.51|12101
1725037200000|2024-08-30 17:00:00|2497.95|2497.65|2499.84|2499.54|2500.69|2500.39|2494.33|2494.03|10231
1725040800000|2024-08-30 18:00:00|2499.91|2499.41|2502.6|2502.3|2504.98|2504.68|2499.65|2499.35|7345
1725044400000|2024-08-30 19:00:00|2502.5|2502.2|2502.57|2502.27|2504.44|2503.96|2498.53|2498.21|7486
1725048000000|2024-08-30 20:00:00|2502.42|2502.12|2503.69|2503.19|2505.49|2503.91|2502.07|2501.06|4797
1725228000000|2024-09-01 22:00:00|2503.35|2502.85|2503.68|2503.38|2505.08|2504.58|2502.03|2501.63|2012
1725231600000|2024-09-01 23:00:00|2503.7|2503.4|2503.24|2502.94|2503.99|2503.62|2502.17|2501.87|2367
1725235200000|2024-09-02 00:00:00|2503.35|2502.85|2501.66|2501.36|2505.22|2504.86|2501.25|2500.95|3345
1725238800000|2024-09-02 01:00:00|2501.67|2501.37|2498.21|2497.91|2504.91|2504.55|2496.89|2496.5|7457
1725242400000|2024-09-02 02:00:00|2498.22|2497.92|2492.16|2491.86|2498.47|2498.17|2490.33|2489.95|7293
1725246000000|2024-09-02 03:00:00|2492.26|2491.76|2496.48|2496.18|2496.71|2496.35|2491.59|2491.29|4145
1725249600000|2024-09-02 04:00:00|2496.49|2496.19|2497.15|2496.85|2499.64|2499.34|2496.42|2496.08|2979
1725253200000|2024-09-02 05:00:00|2497.28|2496.78|2496.83|2496.33|2498.81|2498.44|2495.5|2495.19|4513
1725256800000|2024-09-02 06:00:00|2496.71|2496.41|2497.78|2497.48|2501.59|2501.29|2496.1|2495.8|6324
1725260400000|2024-09-02 07:00:00|2497.77|2497.47|2498.45|2498.15|2499.76|2499.46|2496.42|2496.09|5312
1725264000000|2024-09-02 08:00:00|2498.44|2498.14|2506.54|2506.24|2507.56|2507.18|2497.49|2497.19|6055
1725267600000|2024-09-02 09:00:00|2506.53|2506.23|2499.16|2498.86|2506.88|2506.52|2498.41|2498.11|5722
1725271200000|2024-09-02 10:00:00|2499.13|2498.83|2499.43|2499.13|2502.35|2501.94|2498.37|2498.07|4694
1725274800000|2024-09-02 11:00:00|2499.45|2499.15|2500.03|2499.73|2500.46|2500.16|2497.33|2497.01|4418
1725278400000|2024-09-02 12:00:00|2500.04|2499.74|2501.51|2501.21|2503.41|2503.11|2499.03|2498.73|5290
1725282000000|2024-09-02 13:00:00|2501.6|2501.3|2500.18|2499.88|2502.47|2502.17|2498.76|2498.42|8189
1725285600000|2024-09-02 14:00:00|2500.25|2499.75|2502.2|2501.9|2502.72|2502.38|2497.95|2497.59|7028
1725289200000|2024-09-02 15:00:00|2502.37|2501.87|2501.76|2501.46|2502.65|2502.35|2500.07|2499.77|4757
1725292800000|2024-09-02 16:00:00|2501.84|2501.54|2500.76|2500.46|2502.12|2501.82|2498.86|2498.56|2918
1725296400000|2024-09-02 17:00:00|2500.74|2500.44|2499.83|2499.33|2501.62|2501.3|2499.11|2498.61|1634
1725300000000|2024-09-02 18:00:00|2499.74|2499.24|2499.73|2499.23|2500.5|2500|2499.14|2498.64|557
1725314400000|2024-09-02 22:00:00|2499.88|2499.38|2498.07|2497.57|2500.2|2499.8|2497.7|2497.3|1327
1725318000000|2024-09-02 23:00:00|2498.08|2497.58|2497.4|2497.1|2498.81|2498.4|2496.64|2496.33|1809
1725321600000|2024-09-03 00:00:00|2497.43|2497.13|2496.13|2495.63|2497.99|2497.6|2495.24|2494.85|4240
1725325200000|2024-09-03 01:00:00|2496.11|2495.61|2493.97|2493.67|2496.18|2495.68|2489.98|2489.68|11098
1725328800000|2024-09-03 02:00:00|2493.98|2493.68|2495.62|2495.12|2496.73|2496.35|2492.66|2492.29|9189
1725332400000|2024-09-03 03:00:00|2495.63|2495.13|2494.99|2494.69|2496.17|2495.67|2493.3|2492.89|7428
1725336000000|2024-09-03 04:00:00|2494.95|2494.65|2496.26|2495.76|2497.23|2496.89|2494.13|2493.77|4950
1725339600000|2024-09-03 05:00:00|2496.14|2495.84|2495.35|2494.85|2496.25|2495.88|2492.95|2492.55|8007
1725343200000|2024-09-03 06:00:00|2495.36|2494.86|2498.21|2497.71|2499.18|2498.78|2493.06|2492.62|10437
1725346800000|2024-09-03 07:00:00|2498.2|2497.7|2501.09|2500.79|2502.36|2501.97|2496.8|2496.42|10111
1725350400000|2024-09-03 08:00:00|2501.04|2500.74|2504.16|2503.86|2506.51|2506.17|2500.81|2500.51|9780
1725354000000|2024-09-03 09:00:00|2504.19|2503.89|2501.15|2500.85|2505.32|2504.9|2501.12|2500.78|8755
1725357600000|2024-09-03 10:00:00|2501.17|2500.87|2497.51|2497.21|2501.3|2500.9|2492.86|2492.5|10673
1725361200000|2024-09-03 11:00:00|2497.54|2497.24|2489.85|2489.55|2501.89|2501.49|2485.03|2484.54|11947
1725364800000|2024-09-03 12:00:00|2489.82|2489.52|2493.61|2493.11|2502.38|2502.08|2487.36|2486.93|15155
1725368400000|2024-09-03 13:00:00|2493.45|2493.15|2481.55|2478.35|2497.86|2497.56|2475.74|2475.44|19348
1725372000000|2024-09-03 14:00:00|2481.54|2478.32|2478.52|2478.22|2485.86|2485.56|2473.7|2473.4|20224
1725375600000|2024-09-03 15:00:00|2478.47|2478.17|2488.59|2488.29|2489.81|2489.43|2477.43|2477.13|14336
1725379200000|2024-09-03 16:00:00|2488.65|2488.35|2486.29|2485.99|2489.3|2488.93|2484.14|2483.74|10302
1725382800000|2024-09-03 17:00:00|2486.09|2485.79|2489.8|2489.3|2492.36|2491.97|2485.73|2485.32|9143
1725386400000|2024-09-03 18:00:00|2489.81|2489.31|2489.59|2489.29|2490.27|2489.92|2487.32|2486.9|6808
1725390000000|2024-09-03 19:00:00|2489.63|2489.33|2492.27|2491.97|2494.61|2494.28|2489.22|2488.82|7347
1725393600000|2024-09-03 20:00:00|2492.3|2491.8|2493.38|2492.88|2493.54|2493.04|2491.58|2491.18|3356
1725400800000|2024-09-03 22:00:00|2493.05|2492.55|2493.46|2492.96|2494.8|2494.4|2492.41|2491.91|1439
1725404400000|2024-09-03 23:00:00|2493.48|2492.98|2493.5|2493.2|2495.03|2494.59|2492.71|2492.21|2082
1725408000000|2024-09-04 00:00:00|2493.48|2493.18|2492.52|2492.22|2495.22|2494.92|2492.4|2492|3993
1725411600000|2024-09-04 01:00:00|2492.66|2492.16|2493.73|2493.23|2494.79|2494.43|2491.55|2491.2|5624
1725415200000|2024-09-04 02:00:00|2493.71|2493.21|2495.49|2495.19|2497.24|2496.84|2492.71|2492.3|4232
1725418800000|2024-09-04 03:00:00|2495.48|2495.18|2495.28|2494.98|2496.85|2496.45|2493.78|2493.48|3000
1725422400000|2024-09-04 04:00:00|2495.29|2494.99|2496.13|2495.83|2497.06|2496.69|2494.74|2494.39|2279
1725426000000|2024-09-04 05:00:00|2496.14|2495.84|2493.34|2493.04|2496.92|2496.52|2492.98|2492.62|4090
1725429600000|2024-09-04 06:00:00|2493.36|2493.06|2484.48|2484.18|2493.73|2493.33|2483.94|2483.57|7180
1725433200000|2024-09-04 07:00:00|2484.35|2484.05|2482.42|2482.12|2488.45|2488.15|2482.25|2481.95|6311
1725436800000|2024-09-04 08:00:00|2482.35|2482.05|2473.53|2473.23|2483.62|2483.23|2472.78|2472.48|6972
1725440400000|2024-09-04 09:00:00|2473.54|2473.24|2481.86|2481.56|2483.49|2483.19|2472.08|2471.74|7183
1725444000000|2024-09-04 10:00:00|2481.84|2481.54|2489.34|2488.84|2490.21|2489.91|2481.32|2480.94|6156
1725447600000|2024-09-04 11:00:00|2489.33|2488.83|2489.43|2489.13|2491.53|2491.15|2486.98|2486.63|5845
1725451200000|2024-09-04 12:00:00|2489.27|2488.97|2486.77|2486.47|2491.31|2491.01|2485.7|2485.4|8323
1725454800000|2024-09-04 13:00:00|2486.76|2486.46|2486.12|2485.62|2490.36|2490.01|2482.28|2481.88|11564
1725458400000|2024-09-04 14:00:00|2486.19|2485.69|2496.48|2496.18|2500.5|2500.2|2485.56|2483.88|15406
1725462000000|2024-09-04 15:00:00|2496.44|2496.14|2494.31|2494.01|2498.63|2498.24|2493.07|2492.71|9337
1725465600000|2024-09-04 16:00:00|2494.29|2493.99|2496.89|2496.59|2498.13|2497.83|2493.39|2493.01|6183
1725469200000|2024-09-04 17:00:00|2496.9|2496.6|2494.21|2493.91|2497.58|2497.25|2493.74|2493.43|5410
1725472800000|2024-09-04 18:00:00|2494.25|2493.95|2494.9|2494.6|2495.8|2495.5|2492.74|2492.44|4570
1725476400000|2024-09-04 19:00:00|2494.91|2494.61|2493.58|2493.28|2495.01|2494.71|2491.72|2491.38|5744
1725480000000|2024-09-04 20:00:00|2493.57|2493.27|2495.95|2495.45|2497.2|2496.86|2493.15|2492.83|2870
1725487200000|2024-09-04 22:00:00|2495.93|2495.43|2495.67|2495.17|2496.03|2495.64|2494.91|2494.47|576
1725490800000|2024-09-04 23:00:00|2495.68|2495.18|2496.05|2495.75|2497.2|2496.7|2495.37|2494.98|1237
1725494400000|2024-09-05 00:00:00|2496.12|2495.82|2495.36|2495.06|2496.87|2496.45|2494.78|2494.39|2171
1725498000000|2024-09-05 01:00:00|2495.38|2495.08|2496.57|2496.27|2499.55|2499.25|2494.83|2494.37|4236
1725501600000|2024-09-05 02:00:00|2496.6|2496.3|2498.35|2498.05|2499.31|2498.87|2496.47|2496.03|2584
1725505200000|2024-09-05 03:00:00|2498.31|2498.01|2495.18|2494.68|2498.86|2498.5|2494.92|2494.46|4054
1725508800000|2024-09-05 04:00:00|2495.16|2494.66|2494.55|2494.05|2495.39|2495.03|2494.03|2493.63|3575
1725512400000|2024-09-05 05:00:00|2494.46|2494.16|2502.26|2501.76|2502.55|2502.25|2494.21|2493.79|6888
1725516000000|2024-09-05 06:00:00|2502.14|2501.84|2504.6|2504.3|2507.22|2506.85|2500.98|2500.68|10362
1725519600000|2024-09-05 07:00:00|2504.62|2504.32|2506.78|2506.28|2507.74|2507.43|2503.22|2502.81|8178
1725523200000|2024-09-05 08:00:00|2506.69|2506.39|2514.99|2514.49|2516.89|2516.57|2506.23|2505.87|11143
1725526800000|2024-09-05 09:00:00|2515.37|2514.69|2515.77|2515.47|2517.57|2517.18|2515.04|2514.64|8351
1725530400000|2024-09-05 10:00:00|2515.73|2515.43|2516.52|2516.22|2517.2|2516.84|2513.54|2513.24|7451
1725534000000|2024-09-05 11:00:00|2516.55|2516.25|2515.45|2515.15|2518.61|2518.27|2513.86|2513.47|9356
1725537600000|2024-09-05 12:00:00|2515.79|2515.49|2517.94|2517.64|2523.69|2523.39|2514.34|2512.65|15623
1725541200000|2024-09-05 13:00:00|2517.92|2517.62|2516.52|2514.17|2519.65|2519.31|2512.64|2512.34|17138
1725544800000|2024-09-05 14:00:00|2517.64|2514.21|2509.01|2508.71|2520.93|2520.49|2507.84|2507.34|17863
1725548400000|2024-09-05 15:00:00|2509.12|2508.82|2507.46|2506.96|2511.26|2510.76|2504.26|2503.76|13747
1725552000000|2024-09-05 16:00:00|2507.47|2506.97|2510.63|2510.33|2511.93|2511.55|2506.44|2505.94|8922
1725555600000|2024-09-05 17:00:00|2510.62|2510.32|2515.45|2514.95|2515.7|2515.28|2509.62|2509.12|7514
1725559200000|2024-09-05 18:00:00|2515.44|2514.94|2515.85|2515.55|2517.09|2516.79|2515.03|2514.63|6037
1725562800000|2024-09-05 19:00:00|2515.84|2515.54|2515.11|2514.81|2516.34|2516.04|2513.84|2513.53|6990
1725566400000|2024-09-05 20:00:00|2515.13|2514.83|2517.15|2516.65|2517.3|2516.8|2515.04|2514.68|3022
1725573600000|2024-09-05 22:00:00|2517.14|2516.64|2516.39|2516.09|2517.24|2516.78|2515.91|2515.57|1021
1725577200000|2024-09-05 23:00:00|2516.47|2515.97|2517.47|2517.17|2518.29|2517.91|2516.34|2515.97|1976
1725580800000|2024-09-06 00:00:00|2517.52|2517.22|2516.1|2515.8|2517.96|2517.56|2515.8|2515.43|3082
1725584400000|2024-09-06 01:00:00|2516.11|2515.81|2514.16|2513.66|2516.98|2516.59|2513.7|2513.36|5036
1725588000000|2024-09-06 02:00:00|2514.14|2513.64|2517.99|2517.69|2518.34|2517.94|2513.25|2512.85|4497
1725591600000|2024-09-06 03:00:00|2518.05|2517.55|2518.44|2518.14|2518.72|2518.32|2517.19|2516.79|3010
1725595200000|2024-09-06 04:00:00|2518.59|2518.09|2518.67|2518.37|2519.79|2519.46|2517.98|2517.66|2647
1725598800000|2024-09-06 05:00:00|2518.78|2518.28|2520.29|2519.99|2522.09|2521.76|2518.67|2518.28|4388
1725602400000|2024-09-06 06:00:00|2520.31|2520.01|2519.41|2519.11|2521.65|2521.32|2516.9|2516.59|6357
1725606000000|2024-09-06 07:00:00|2519.31|2519.01|2516.75|2516.45|2520.16|2519.86|2516.58|2516.28|5420
1725609600000|2024-09-06 08:00:00|2516.68|2516.38|2518.06|2517.76|2518.53|2518.17|2515.75|2515.45|4515
1725613200000|2024-09-06 09:00:00|2518.07|2517.77|2519.42|2519.12|2520.2|2519.9|2516.59|2516.22|4269
1725616800000|2024-09-06 10:00:00|2519.43|2519.13|2519.17|2518.87|2520.06|2519.76|2517.42|2517.12|4019
1725620400000|2024-09-06 11:00:00|2519.16|2518.86|2516.45|2516.15|2520.51|2520.21|2514.93|2514.52|5347
1725624000000|2024-09-06 12:00:00|2516.56|2516.06|2522.52|2522.22|2529.47|2529.17|2507.88|2504.82|14721
1725627600000|2024-09-06 13:00:00|2522.5|2522.2|2509.6|2509.3|2523.24|2522.94|2502.47|2502.11|19651
1725631200000|2024-09-06 14:00:00|2509.63|2509.33|2506.94|2506.64|2515.83|2515.53|2500.65|2500.35|18209
1725634800000|2024-09-06 15:00:00|2506.95|2506.65|2505.7|2505.4|2518.7|2518.4|2503.84|2503.54|18176
1725638400000|2024-09-06 16:00:00|2505.66|2505.36|2489.3|2488.8|2506.03|2505.73|2485.36|2485.06|15457
1725642000000|2024-09-06 17:00:00|2489.29|2488.79|2495.91|2495.41|2497.22|2496.92|2486.21|2485.89|12345
1725645600000|2024-09-06 18:00:00|2495.93|2495.43|2494.85|2494.55|2497.04|2496.74|2492.31|2491.92|8530
1725649200000|2024-09-06 19:00:00|2494.92|2494.62|2496.21|2495.91|2497.13|2496.78|2490.97|2490.67|8402
1725652800000|2024-09-06 20:00:00|2496.14|2495.64|2497.71|2497.21|2498.18|2497.72|2495.1|2494.62|3779
1725832800000|2024-09-08 22:00:00|2497.13|2496.63|2498.2|2497.7|2498.35|2497.92|2496.35|2496|2118
1725836400000|2024-09-08 23:00:00|2498.16|2497.86|2497.21|2496.71|2498.6|2498.22|2495.79|2495.4|2769
1725840000000|2024-09-09 00:00:00|2497.28|2496.78|2496.24|2495.94|2498.48|2498.18|2495.91|2495.52|4189
1725843600000|2024-09-09 01:00:00|2496.2|2495.9|2497.96|2497.66|2498.98|2498.56|2495.07|2494.65|8402
1725847200000|2024-09-09 02:00:00|2497.98|2497.68|2497.38|2497.08|2499.48|2499.13|2497.23|2496.81|6549
1725850800000|2024-09-09 03:00:00|2497.35|2497.05|2499.48|2499.18|2500.8|2500.34|2496.99|2496.55|4911
1725854400000|2024-09-09 04:00:00|2499.47|2499.17|2498.54|2498.04|2499.64|2499.29|2497.69|2497.3|3838
1725858000000|2024-09-09 05:00:00|2498.53|2498.03|2488.26|2487.76|2498.59|2498.21|2487.66|2487.26|9147
1725861600000|2024-09-09 06:00:00|2488.19|2487.69|2490.08|2489.58|2493.89|2493.49|2485.75|2485.43|13170
1725865200000|2024-09-09 07:00:00|2490.19|2489.69|2494.52|2494.22|2496.94|2496.63|2489.08|2488.67|13198
1725868800000|2024-09-09 08:00:00|2494.61|2494.31|2492.4|2492.1|2495.9|2495.56|2490.29|2489.94|11147
1725872400000|2024-09-09 09:00:00|2492.43|2492.13|2496.6|2496.3|2497.93|2497.54|2492.41|2491.91|9253
1725876000000|2024-09-09 10:00:00|2496.65|2496.35|2494.65|2494.35|2499.48|2499.11|2493.35|2493.03|9609
1725879600000|2024-09-09 11:00:00|2494.66|2494.36|2497.55|2497.05|2499.18|2498.8|2493.63|2493.26|8309
1725883200000|2024-09-09 12:00:00|2497.72|2497.42|2501.14|2500.84|2504.4|2504.02|2496.59|2496.23|13087
1725886800000|2024-09-09 13:00:00|2501.12|2500.82|2500.03|2499.73|2505.46|2505.16|2499.52|2499.14|16557
1725890400000|2024-09-09 14:00:00|2500.04|2499.74|2497.1|2496.8|2501.51|2501.01|2493.49|2493.17|16408
1725894000000|2024-09-09 15:00:00|2497.22|2496.72|2499.36|2499.06|2499.9|2499.6|2493.82|2493.44|13558
1725897600000|2024-09-09 16:00:00|2499.37|2499.07|2504.6|2504.3|2505.47|2505.17|2499.37|2498.97|9389
1725901200000|2024-09-09 17:00:00|2504.62|2504.32|2500.22|2499.92|2506.74|2506.44|2499.64|2499.33|8921
1725904800000|2024-09-09 18:00:00|2500.21|2499.91|2504.95|2504.65|2505.57|2505.24|2499.63|2499.33|7595
1725908400000|2024-09-09 19:00:00|2504.97|2504.67|2506.19|2505.89|2506.37|2506.07|2502.87|2502.52|8368
1725912000000|2024-09-09 20:00:00|2506.18|2505.88|2506.63|2506.13|2507.49|2507.1|2505.49|2505.1|3695
1725919200000|2024-09-09 22:00:00|2506.7|2506.2|2507.35|2506.85|2507.48|2507|2506.12|2505.7|1192
1725922800000|2024-09-09 23:00:00|2507.33|2506.83|2507.09|2506.59|2507.96|2507.56|2505.92|2505.5|1712
1725926400000|2024-09-10 00:00:00|2507.19|2506.69|2505.7|2505.2|2507.72|2507.41|2505.02|2504.65|3758
1725930000000|2024-09-10 01:00:00|2505.71|2505.21|2504.04|2503.74|2507.17|2506.76|2503.05|2502.67|5943
1725933600000|2024-09-10 02:00:00|2504.09|2503.59|2503.23|2502.93|2504.21|2503.89|2502.02|2501.61|4228
1725937200000|2024-09-10 03:00:00|2503.2|2502.9|2502.76|2502.46|2504.68|2504.27|2501.71|2501.33|3522
1725940800000|2024-09-10 04:00:00|2502.75|2502.45|2501.96|2501.66|2503.19|2502.75|2501.22|2500.86|2366
1725944400000|2024-09-10 05:00:00|2501.88|2501.58|2504.18|2503.68|2505.25|2504.86|2500.99|2500.59|4620
1725948000000|2024-09-10 06:00:00|2504.06|2503.76|2505.34|2505.04|2506.9|2506.44|2503.58|2503.28|6246
1725951600000|2024-09-10 07:00:00|2505.27|2504.97|2502.97|2502.67|2507.92|2507.6|2502.35|2502.05|5913
1725955200000|2024-09-10 08:00:00|2502.95|2502.65|2502.51|2502.21|2503.36|2503.06|2500.37|2500.07|5925
1725958800000|2024-09-10 09:00:00|2502.52|2502.22|2506.26|2505.96|2506.29|2505.99|2500.37|2500.03|5756
1725962400000|2024-09-10 10:00:00|2506.34|2506.04|2505.92|2505.62|2509.87|2509.57|2505.44|2505.14|5891
1725966000000|2024-09-10 11:00:00|2505.81|2505.51|2504.83|2504.53|2507.39|2507.08|2504.45|2504.15|5493
1725969600000|2024-09-10 12:00:00|2504.81|2504.51|2514.02|2513.72|2514.26|2513.96|2504.74|2504.37|8011
1725973200000|2024-09-10 13:00:00|2514.12|2513.82|2507.08|2506.78|2515.6|2515.3|2506.5|2506.2|12496
1725976800000|2024-09-10 14:00:00|2506.89|2506.59|2509.29|2508.99|2509.45|2509.15|2501.06|2500.76|13604
1725980400000|2024-09-10 15:00:00|2509.28|2508.98|2512.98|2512.68|2518.73|2518.4|2508.49|2508.14|10917
1725984000000|2024-09-10 16:00:00|2512.96|2512.66|2514.64|2514.34|2515.76|2515.46|2510.89|2510.59|7339
1725987600000|2024-09-10 17:00:00|2514.66|2514.36|2513.41|2513.11|2515.9|2515.6|2513.14|2512.77|6065
1725991200000|2024-09-10 18:00:00|2513.37|2513.07|2516.55|2516.25|2516.87|2516.57|2512.33|2512.03|5634
1725994800000|2024-09-10 19:00:00|2516.57|2516.27|2517.5|2517.2|2517.7|2517.4|2514.39|2513.99|6349
1725998400000|2024-09-10 20:00:00|2517.39|2517.09|2516.93|2516.43|2517.73|2517.4|2515.98|2515.64|3132
1726005600000|2024-09-10 22:00:00|2516.88|2516.38|2516.83|2516.33|2517.44|2516.97|2516.66|2516.16|1154
1726009200000|2024-09-10 23:00:00|2516.82|2516.32|2519.05|2518.55|2519.16|2518.75|2516.71|2516.21|2619
1726012800000|2024-09-11 00:00:00|2519.02|2518.52|2516.89|2516.39|2519.45|2519.06|2516.39|2515.97|5369
1726016400000|2024-09-11 01:00:00|2516.87|2516.37|2518.94|2518.64|2522.89|2522.43|2515.21|2514.8|11527
1726020000000|2024-09-11 02:00:00|2518.82|2518.52|2519|2518.7|2520.66|2520.29|2517.85|2517.45|8380
1726023600000|2024-09-11 03:00:00|2518.98|2518.68|2519.68|2519.38|2520.25|2519.9|2517.02|2516.71|6745
1726027200000|2024-09-11 04:00:00|2519.78|2519.28|2519.92|2519.42|2520.48|2520.08|2518.82|2518.44|4877
1726030800000|2024-09-11 05:00:00|2519.8|2519.5|2521.51|2521.21|2522.75|2522.39|2519.56|2519.19|9152
1726034400000|2024-09-11 06:00:00|2521.52|2521.22|2526.79|2526.49|2529.29|2528.99|2521.12|2520.79|11996
1726038000000|2024-09-11 07:00:00|2526.8|2526.5|2521.71|2521.41|2528.1|2527.72|2520.98|2520.63|8542
1726041600000|2024-09-11 08:00:00|2521.66|2521.36|2524.58|2524.08|2527.55|2527.15|2520.95|2520.56|8578
1726045200000|2024-09-11 09:00:00|2524.6|2524.1|2523.48|2523.18|2525|2524.63|2522.24|2521.87|6378
1726048800000|2024-09-11 10:00:00|2523.46|2523.16|2522.01|2521.71|2523.62|2523.22|2520.01|2519.63|7922
1726052400000|2024-09-11 11:00:00|2521.99|2521.69|2522.55|2522.05|2524.52|2524.12|2520.94|2520.6|7968
1726056000000|2024-09-11 12:00:00|2522.41|2522.11|2508.38|2508.08|2525.89|2522.68|2502.49|2502.02|17275
1726059600000|2024-09-11 13:00:00|2508.37|2508.07|2509.89|2509.59|2513.16|2512.78|2503.4|2503.1|20417
1726063200000|2024-09-11 14:00:00|2509.88|2509.58|2509.66|2509.36|2510.66|2510.34|2501.24|2500.94|19742
1726066800000|2024-09-11 15:00:00|2509.69|2509.39|2514.95|2514.65|2515.24|2514.81|2508.96|2508.66|14160
1726070400000|2024-09-11 16:00:00|2514.99|2514.69|2515.54|2515.24|2520.4|2520.03|2513.96|2513.58|11045
1726074000000|2024-09-11 17:00:00|2515.41|2515.11|2514.77|2514.47|2517.15|2516.8|2512.63|2512.21|10273
1726077600000|2024-09-11 18:00:00|2514.8|2514.5|2511.77|2511.47|2516.56|2516.26|2511.47|2511.17|8615
1726081200000|2024-09-11 19:00:00|2511.75|2511.45|2513.13|2512.83|2513.52|2513.13|2510.01|2509.66|7334
1726084800000|2024-09-11 20:00:00|2513.16|2512.86|2512.1|2511.6|2514.13|2513.77|2511.5|2511.11|3527
1726092000000|2024-09-11 22:00:00|2515.12|2511.1|2513.18|2512.68|2515.15|2513.82|2512.57|2511.1|502
1726095600000|2024-09-11 23:00:00|2513.17|2512.67|2512.26|2511.76|2513.4|2513.01|2512.12|2511.66|1417
1726099200000|2024-09-12 00:00:00|2512.18|2511.88|2512.52|2512.02|2512.78|2512.28|2511.29|2510.93|4706
1726102800000|2024-09-12 01:00:00|2512.5|2512|2513.39|2513.09|2515.5|2515.16|2512.04|2511.54|8679
1726106400000|2024-09-12 02:00:00|2513.37|2513.07|2512.42|2512.12|2514.43|2514.05|2511.24|2510.86|7269
1726110000000|2024-09-12 03:00:00|2512.47|2512.17|2516.08|2515.78|2516.32|2516.02|2512.42|2512.03|5250
1726113600000|2024-09-12 04:00:00|2516.12|2515.82|2517.31|2516.81|2518.03|2517.66|2515.82|2515.48|3747
1726117200000|2024-09-12 05:00:00|2517.3|2516.8|2519.65|2519.35|2520.03|2519.65|2517.3|2516.8|6967
1726120800000|2024-09-12 06:00:00|2519.66|2519.36|2517.12|2516.82|2522.44|2522.14|2516.97|2516.64|8124
1726124400000|2024-09-12 07:00:00|2517.14|2516.84|2516.12|2515.82|2517.97|2517.65|2514.71|2514.38|9098
1726128000000|2024-09-12 08:00:00|2516.09|2515.79|2517.6|2517.3|2519.54|2519.22|2515.33|2514.94|7998
1726131600000|2024-09-12 09:00:00|2517.53|2517.23|2519.03|2518.73|2519.48|2519.12|2516.59|2516.23|5950
1726135200000|2024-09-12 10:00:00|2519.13|2518.63|2513.48|2513.18|2521.29|2520.95|2513.38|2513.06|7947
1726138800000|2024-09-12 11:00:00|2513.51|2513.21|2519.78|2519.48|2520.66|2520.26|2513.28|2512.91|8017
1726142400000|2024-09-12 12:00:00|2519.76|2519.46|2528.82|2528.52|2535.53|2535.23|2519.16|2518.76|16294
1726146000000|2024-09-12 13:00:00|2528.77|2528.47|2545.67|2545.37|2551.9|2551.58|2522.41|2521.91|21098
1726149600000|2024-09-12 14:00:00|2545.66|2545.36|2553.59|2553.29|2554.9|2554.6|2542.14|2541.69|18973
1726153200000|2024-09-12 15:00:00|2553.58|2553.28|2553.49|2553.19|2555.4|2555.1|2549.19|2548.89|14536
1726156800000|2024-09-12 16:00:00|2553.54|2553.24|2550.91|2550.61|2554.01|2553.63|2545.05|2544.72|12439
1726160400000|2024-09-12 17:00:00|2551|2550.7|2554.27|2553.97|2555.07|2554.77|2550.39|2550.03|10743
1726164000000|2024-09-12 18:00:00|2554.28|2553.98|2556.22|2555.92|2559.13|2558.72|2552.27|2551.95|9961
1726167600000|2024-09-12 19:00:00|2556.18|2555.88|2558.1|2557.8|2559.44|2559.06|2554.78|2554.44|9427
1726171200000|2024-09-12 20:00:00|2558.12|2557.82|2559.08|2558.58|2560.52|2560|2556.94|2556.58|5648
1726178400000|2024-09-12 22:00:00|2558.55|2558.05|2557.79|2557.29|2559.89|2559.39|2557.55|2557.05|2438
1726182000000|2024-09-12 23:00:00|2557.8|2557.3|2558.84|2558.34|2558.9|2558.54|2556.95|2556.56|2837
1726185600000|2024-09-13 00:00:00|2558.81|2558.31|2561.91|2561.41|2563|2562.65|2557.04|2556.6|4672
1726189200000|2024-09-13 01:00:00|2561.84|2561.34|2563.5|2563|2568.24|2567.94|2560.19|2559.89|9301
1726192800000|2024-09-13 02:00:00|2563.51|2563.01|2565.63|2565.33|2565.87|2565.57|2561.81|2561.51|5774
1726196400000|2024-09-13 03:00:00|2565.61|2565.31|2568.24|2567.74|2570.3|2570|2564.9|2564.57|4996
1726200000000|2024-09-13 04:00:00|2568.15|2567.85|2569.12|2568.82|2570.37|2569.99|2566.85|2566.51|3185
1726203600000|2024-09-13 05:00:00|2569.11|2568.81|2566.79|2566.49|2570.53|2570.17|2566.18|2565.76|5507
1726207200000|2024-09-13 06:00:00|2566.8|2566.5|2567.33|2567.03|2569.09|2568.73|2563.35|2563.05|8216
1726210800000|2024-09-13 07:00:00|2567.43|2566.93|2569.99|2569.69|2571.31|2570.96|2564.12|2563.77|8323
1726214400000|2024-09-13 08:00:00|2570.07|2569.77|2570.21|2569.91|2571.27|2570.87|2565.97|2565.52|7825
1726218000000|2024-09-13 09:00:00|2569.91|2569.61|2568.79|2568.49|2573.25|2572.86|2567.27|2566.97|7658
1726221600000|2024-09-13 10:00:00|2568.9|2568.4|2567.26|2566.96|2569.67|2569.25|2565.85|2565.53|6239
1726225200000|2024-09-13 11:00:00|2567.29|2566.99|2567.53|2567.23|2568.57|2568.21|2563.96|2563.55|6864
1726228800000|2024-09-13 12:00:00|2567.65|2567.35|2576.02|2575.72|2576.11|2575.81|2566.29|2565.99|8998
1726232400000|2024-09-13 13:00:00|2576.07|2575.77|2579.1|2577.03|2583.59|2583.29|2573.77|2573.47|14710
1726236000000|2024-09-13 14:00:00|2578.24|2577.74|2578.55|2578.25|2580.44|2580.14|2573.35|2573.05|14627
1726239600000|2024-09-13 15:00:00|2578.77|2578.27|2582.42|2582.12|2582.68|2582.36|2573.92|2573.52|11264
1726243200000|2024-09-13 16:00:00|2582.48|2582.18|2584.52|2584.22|2585.34|2585.04|2580.31|2579.96|7933
1726246800000|2024-09-13 17:00:00|2584.54|2584.24|2582.92|2582.62|2586.36|2586|2581.76|2581.37|7147
1726250400000|2024-09-13 18:00:00|2582.91|2582.61|2582.51|2582.21|2584.25|2583.77|2580.95|2580.65|6780
1726254000000|2024-09-13 19:00:00|2582.47|2582.17|2582.85|2582.55|2583.15|2582.85|2578.88|2578.58|5301
1726257600000|2024-09-13 20:00:00|2582.84|2582.54|2579.28|2578.78|2583.16|2582.79|2578.03|2576.55|3698
1726437600000|2024-09-15 22:00:00|2580.44|2575.44|2580.38|2579.88|2581.33|2580.54|2577.85|2575.44|3505
1726441200000|2024-09-15 23:00:00|2580.39|2579.89|2579.35|2578.85|2580.69|2580.3|2578.48|2578.08|3331
1726444800000|2024-09-16 00:00:00|2579.45|2578.95|2581.63|2581.13|2582.65|2582.27|2579.09|2578.69|3620
1726448400000|2024-09-16 01:00:00|2581.67|2581.17|2581.95|2581.65|2583.17|2582.83|2580.11|2579.77|3836
1726452000000|2024-09-16 02:00:00|2581.94|2581.64|2585.73|2585.23|2586.28|2585.78|2581.72|2581.33|4314
1726455600000|2024-09-16 03:00:00|2585.72|2585.22|2586.66|2586.16|2589.22|2588.92|2584.13|2583.63|6458
1726459200000|2024-09-16 04:00:00|2586.64|2586.14|2586.13|2585.63|2587.1|2586.6|2585.14|2584.81|4521
1726462800000|2024-09-16 05:00:00|2586.12|2585.62|2589.1|2588.6|2589.79|2589.35|2585.68|2585.33|5484
1726466400000|2024-09-16 06:00:00|2589.17|2588.67|2585.56|2585.26|2589.97|2589.57|2585.37|2584.97|9618
1726470000000|2024-09-16 07:00:00|2585.5|2585.2|2582.43|2581.93|2585.92|2585.53|2579.74|2579.44|11988
1726473600000|2024-09-16 08:00:00|2582.4|2581.9|2587.21|2586.71|2588.85|2588.39|2581.62|2581.23|11238
1726477200000|2024-09-16 09:00:00|2587.07|2586.77|2585.83|2585.33|2588.61|2588.19|2584.41|2584.03|9400
1726480800000|2024-09-16 10:00:00|2585.84|2585.34|2579.98|2579.68|2586.7|2586.23|2575.45|2575.15|9826
1726484400000|2024-09-16 11:00:00|2579.99|2579.69|2583.18|2582.88|2583.52|2583.13|2579.04|2578.54|7792
1726488000000|2024-09-16 12:00:00|2583.2|2582.9|2583.68|2583.18|2583.8|2583.46|2578.73|2578.23|12425
1726491600000|2024-09-16 13:00:00|2583.61|2583.31|2588.55|2588.05|2589.65|2589.27|2581.47|2581.09|15299
1726495200000|2024-09-16 14:00:00|2588.59|2588.09|2580.48|2580.18|2588.74|2588.44|2576.32|2575.92|16485
1726498800000|2024-09-16 15:00:00|2580.49|2580.19|2580.21|2579.71|2582.22|2581.88|2577.94|2577.55|11607
1726502400000|2024-09-16 16:00:00|2580.25|2579.95|2583.99|2583.49|2584.37|2584|2579.82|2579.41|7881
1726506000000|2024-09-16 17:00:00|2583.84|2583.54|2582.82|2582.52|2584.45|2583.95|2580.1|2579.66|6689
1726509600000|2024-09-16 18:00:00|2582.94|2582.64|2581.22|2580.92|2583.22|2582.79|2580.43|2580.02|5468
1726513200000|2024-09-16 19:00:00|2581.23|2580.93|2582.76|2582.46|2583.52|2583.22|2579.86|2579.44|5223
1726516800000|2024-09-16 20:00:00|2582.77|2582.47|2582.93|2582.43|2583.76|2583.36|2582.08|2581.65|3102
1726524000000|2024-09-16 22:00:00|2582.98|2582.48|2583.22|2582.72|2584.07|2583.39|2582.85|2581.94|1196
1726527600000|2024-09-16 23:00:00|2583.16|2582.86|2584|2583.5|2584.22|2583.79|2582.45|2582.02|1979
1726531200000|2024-09-17 00:00:00|2584.02|2583.52|2580.5|2580.2|2584.65|2584.32|2580.49|2580.19|3107
1726534800000|2024-09-17 01:00:00|2580.49|2580.19|2582.82|2582.52|2583.04|2582.65|2578.66|2578.26|3795
1726538400000|2024-09-17 02:00:00|2582.78|2582.48|2581.8|2581.5|2586.63|2586.23|2581.24|2580.92|3933
1726542000000|2024-09-17 03:00:00|2581.78|2581.48|2577.44|2577.14|2581.81|2581.48|2577.03|2576.71|4011
1726545600000|2024-09-17 04:00:00|2577.54|2577.04|2577.15|2576.65|2579.47|2579.12|2575.1|2574.8|3560
1726549200000|2024-09-17 05:00:00|2577.11|2576.81|2579.52|2579.22|2579.87|2579.47|2574.76|2574.44|3519
1726552800000|2024-09-17 06:00:00|2579.5|2579.2|2584.55|2584.25|2587.15|2586.83|2579.5|2579.2|5870
1726556400000|2024-09-17 07:00:00|2584.62|2584.12|2584.02|2583.72|2585.9|2585.6|2582.93|2582.57|4808
1726560000000|2024-09-17 08:00:00|2583.95|2583.65|2580.43|2579.93|2584.38|2584.05|2577.84|2577.54|6405
1726563600000|2024-09-17 09:00:00|2580.35|2579.85|2573.84|2573.54|2580.39|2579.89|2572|2571.7|6389
1726567200000|2024-09-17 10:00:00|2573.82|2573.52|2573.19|2572.89|2576.39|2575.97|2569.97|2569.67|5936
1726570800000|2024-09-17 11:00:00|2573.31|2573.01|2580.09|2579.79|2581.9|2581.57|2572.48|2572.1|6552
1726574400000|2024-09-17 12:00:00|2580.07|2579.77|2577.95|2577.65|2581.82|2581.52|2568.58|2568.19|11895
1726578000000|2024-09-17 13:00:00|2578.21|2577.91|2573.93|2573.63|2579.74|2579.44|2573.33|2573.03|12798
1726581600000|2024-09-17 14:00:00|2574.03|2573.53|2576.69|2576.39|2582.45|2582.15|2572.01|2571.64|11860
1726585200000|2024-09-17 15:00:00|2576.71|2576.41|2565.83|2565.53|2577.3|2577|2561.98|2561.68|10995
1726588800000|2024-09-17 16:00:00|2565.84|2565.54|2563.44|2562.94|2566.92|2566.52|2561.65|2561.32|8982
1726592400000|2024-09-17 17:00:00|2563.45|2562.95|2570.12|2569.82|2570.66|2570.36|2560.97|2560.62|8108
1726596000000|2024-09-17 18:00:00|2570.1|2569.8|2570.39|2570.09|2571.86|2571.56|2568.87|2568.57|5433
1726599600000|2024-09-17 19:00:00|2570.38|2570.08|2568.88|2568.58|2571.38|2571.08|2567.21|2566.91|5960
1726603200000|2024-09-17 20:00:00|2568.93|2568.63|2569.82|2569.32|2570.58|2570.18|2568.52|2568.22|3263
1726610400000|2024-09-17 22:00:00|2569.95|2569.45|2571.06|2570.56|2571.66|2571.29|2569.77|2569.27|1949
1726614000000|2024-09-17 23:00:00|2571.05|2570.55|2574.34|2573.84|2574.69|2574.31|2571.01|2570.51|3214
1726617600000|2024-09-18 00:00:00|2574.33|2573.83|2573.34|2572.84|2575.19|2574.72|2571.71|2571.29|5075
1726621200000|2024-09-18 01:00:00|2573.4|2572.9|2572.55|2572.05|2576.7|2576.4|2571.86|2571.48|11151
1726624800000|2024-09-18 02:00:00|2572.48|2572.18|2574|2573.7|2574.45|2574.07|2570.23|2569.93|6364
1726628400000|2024-09-18 03:00:00|2573.99|2573.69|2576.15|2575.65|2576.72|2576.35|2572.99|2572.57|5989
1726632000000|2024-09-18 04:00:00|2576.19|2575.69|2568.92|2568.42|2576.66|2576.35|2568.18|2567.77|5294
1726635600000|2024-09-18 05:00:00|2568.89|2568.39|2567.94|2567.64|2569.52|2569.09|2565.93|2565.61|8126
1726639200000|2024-09-18 06:00:00|2567.93|2567.63|2569.33|2569.03|2570.32|2569.92|2566.85|2566.46|8553
1726642800000|2024-09-18 07:00:00|2569.3|2569|2571.81|2571.51|2572.14|2571.84|2568.89|2568.59|7060
1726646400000|2024-09-18 08:00:00|2571.79|2571.49|2570.01|2569.71|2572.23|2571.84|2568.47|2568.16|6497
1726650000000|2024-09-18 09:00:00|2570.02|2569.72|2572.15|2571.85|2572.22|2571.86|2568.18|2567.81|6632
1726653600000|2024-09-18 10:00:00|2572.27|2571.77|2576.35|2576.05|2578.35|2578.05|2571.27|2570.97|7968
1726657200000|2024-09-18 11:00:00|2576.34|2576.04|2577.76|2577.26|2580.93|2580.63|2575.31|2574.91|7052
1726660800000|2024-09-18 12:00:00|2577.77|2577.27|2576.43|2576.13|2579.15|2578.78|2573.73|2573.41|8713
1726664400000|2024-09-18 13:00:00|2576.4|2576.1|2571.99|2571.69|2578.78|2578.48|2568.83|2568.51|13187
1726668000000|2024-09-18 14:00:00|2571.95|2571.65|2571.82|2571.52|2575.08|2574.76|2568.27|2567.85|12827
1726671600000|2024-09-18 15:00:00|2571.84|2571.54|2569.93|2569.63|2574.8|2574.31|2568.32|2567.99|10798
1726675200000|2024-09-18 16:00:00|2569.85|2569.55|2575.21|2574.71|2575.52|2575.13|2569.22|2568.73|7685
1726678800000|2024-09-18 17:00:00|2575.1|2574.8|2569.71|2565.64|2575.15|2574.8|2567.53|2564.65|9573
1726682400000|2024-09-18 18:00:00|2569.73|2565.59|2575.93|2575.43|2600.6|2600.1|2569.63|2565.38|23971
1726686000000|2024-09-18 19:00:00|2575.89|2575.39|2549.16|2548.86|2576.49|2575.99|2547.26|2546.76|22442
1726689600000|2024-09-18 20:00:00|2549|2548.7|2559.18|2558.68|2561.22|2560.77|2548.63|2548.17|9027
1726696800000|2024-09-18 22:00:00|2558.83|2558.33|2559.59|2559.09|2561.9|2561.4|2556.06|2555.04|4210
1726700400000|2024-09-18 23:00:00|2559.58|2559.08|2559.44|2559.14|2559.99|2559.49|2556.63|2556.13|5041
1726704000000|2024-09-19 00:00:00|2559.58|2559.28|2559.1|2558.6|2559.94|2559.48|2557.24|2556.77|9543
1726707600000|2024-09-19 01:00:00|2559.06|2558.56|2555.58|2555.08|2559.06|2558.56|2551.27|2550.97|14876
1726711200000|2024-09-19 02:00:00|2555.54|2555.24|2564.35|2564.05|2566.98|2566.48|2555.53|2555.23|13909
1726714800000|2024-09-19 03:00:00|2564.3|2564|2564.29|2563.99|2565.62|2565.2|2561.52|2561.19|10798
1726718400000|2024-09-19 04:00:00|2564.28|2563.98|2564.27|2563.97|2564.52|2564.09|2559.77|2559.37|7744
1726722000000|2024-09-19 05:00:00|2564.3|2563.8|2574.73|2574.43|2574.88|2574.45|2564.15|2563.76|12294
1726725600000|2024-09-19 06:00:00|2574.82|2574.32|2576.12|2575.62|2579.08|2578.66|2574.12|2573.69|14724
1726729200000|2024-09-19 07:00:00|2576.1|2575.6|2584.61|2584.31|2584.99|2584.49|2575.26|2574.86|13643
1726732800000|2024-09-19 08:00:00|2584.6|2584.3|2585.31|2584.81|2586.89|2586.51|2581.64|2581.25|10722
1726736400000|2024-09-19 09:00:00|2585.16|2584.86|2592.14|2591.64|2595.14|2594.84|2584.26|2583.89|12723
1726740000000|2024-09-19 10:00:00|2592.15|2591.65|2588.8|2588.5|2592.15|2591.78|2586.13|2585.76|11220
1726743600000|2024-09-19 11:00:00|2588.85|2588.55|2589.62|2589.32|2590.06|2589.63|2584.55|2584.22|12554
1726747200000|2024-09-19 12:00:00|2589.61|2589.31|2577|2576.7|2591.98|2591.18|2573.45|2573.01|16979
1726750800000|2024-09-19 13:00:00|2576.97|2576.67|2575.43|2574.93|2582.81|2582.34|2569.99|2569.57|19657
1726754400000|2024-09-19 14:00:00|2575.45|2574.95|2581.55|2581.05|2584.97|2584.47|2571.93|2571.54|18228
1726758000000|2024-09-19 15:00:00|2581.59|2581.09|2589.34|2589.04|2589.64|2589.34|2580.68|2580.28|13665
1726761600000|2024-09-19 16:00:00|2589.52|2589.02|2591.92|2591.62|2592.86|2592.51|2587.97|2587.67|11063
1726765200000|2024-09-19 17:00:00|2592.05|2591.55|2590.76|2590.46|2592.98|2592.6|2588.15|2587.77|9414
1726768800000|2024-09-19 18:00:00|2590.81|2590.51|2588.5|2588.2|2591.1|2590.71|2586.89|2586.47|8629
1726772400000|2024-09-19 19:00:00|2588.49|2588.19|2588.63|2588.33|2589.17|2588.81|2586.17|2585.84|7780
1726776000000|2024-09-19 20:00:00|2588.65|2588.35|2586.93|2586.43|2590.05|2589.75|2586.2|2585.8|4536
1726783200000|2024-09-19 22:00:00|2586.76|2586.26|2588.12|2587.62|2588.24|2587.81|2586.53|2586.03|1730
1726786800000|2024-09-19 23:00:00|2588.05|2587.55|2587.44|2587.14|2588.16|2587.71|2586.77|2586.28|2875
1726790400000|2024-09-20 00:00:00|2587.55|2587.05|2588.38|2587.88|2588.89|2588.49|2586.36|2585.95|4573
1726794000000|2024-09-20 01:00:00|2588.42|2587.92|2588.52|2588.22|2589.83|2589.42|2585.02|2584.72|9674
1726797600000|2024-09-20 02:00:00|2588.5|2588.2|2591.92|2591.42|2592.86|2592.36|2587.64|2587.28|7259
1726801200000|2024-09-20 03:00:00|2591.81|2591.31|2591.67|2591.37|2593.91|2593.53|2591.18|2590.78|7657
1726804800000|2024-09-20 04:00:00|2591.69|2591.39|2593.94|2593.64|2594.62|2594.28|2591.66|2591.29|3765
1726808400000|2024-09-20 05:00:00|2593.98|2593.68|2594.77|2594.47|2595.5|2595.09|2592.61|2592.27|5478
1726812000000|2024-09-20 06:00:00|2594.71|2594.41|2605.85|2605.35|2607.38|2607.08|2594.53|2594.04|11633
1726815600000|2024-09-20 07:00:00|2605.82|2605.32|2607.36|2607.06|2609.99|2609.69|2604.99|2604.63|10907
1726819200000|2024-09-20 08:00:00|2607.21|2606.91|2610.07|2609.57|2612.96|2612.62|2605.7|2605.32|10279
1726822800000|2024-09-20 09:00:00|2610.01|2609.71|2606.53|2606.23|2610.82|2610.45|2602.75|2602.36|7659
1726826400000|2024-09-20 10:00:00|2606.54|2606.24|2613.44|2613.14|2614.48|2614.13|2606.4|2606.05|9426
1726830000000|2024-09-20 11:00:00|2613.45|2613.15|2613.99|2613.69|2615.67|2615.34|2610.49|2610.09|10291
1726833600000|2024-09-20 12:00:00|2613.95|2613.65|2615.81|2615.51|2619.63|2619.28|2613.67|2613.28|12655
1726837200000|2024-09-20 13:00:00|2615.82|2615.52|2607.03|2606.53|2616.74|2616.44|2602.86|2602.56|19236
1726840800000|2024-09-20 14:00:00|2607.01|2606.51|2614.34|2613.84|2617.48|2617.06|2604.97|2604.67|17740
1726844400000|2024-09-20 15:00:00|2614.28|2613.98|2623.01|2622.71|2623.3|2622.91|2611.43|2611.13|17565
1726848000000|2024-09-20 16:00:00|2622.99|2622.69|2625.14|2624.84|2625.99|2625.64|2619.96|2619.66|12676
1726851600000|2024-09-20 17:00:00|2625.08|2624.78|2619.88|2619.38|2625.65|2625.29|2619.45|2619.12|11370
1726855200000|2024-09-20 18:00:00|2619.8|2619.5|2621.91|2621.61|2622.55|2622.07|2618.09|2617.67|10625
1726858800000|2024-09-20 19:00:00|2621.96|2621.66|2621.32|2621.02|2623.67|2623.31|2620.88|2620.54|8993
1726862400000|2024-09-20 20:00:00|2621.27|2620.97|2622.44|2621.94|2623.51|2622.36|2619.26|2618.93|5125
1727042400000|2024-09-22 22:00:00|2620|2619.5|2620.73|2620.23|2622.32|2621.87|2618.65|2618.15|2872
1727046000000|2024-09-22 23:00:00|2620.67|2620.37|2620.57|2620.07|2621.78|2621.43|2619.85|2619.45|2431
1727049600000|2024-09-23 00:00:00|2620.56|2620.06|2618.59|2618.09|2620.59|2620.22|2618.41|2617.97|3755
1727053200000|2024-09-23 01:00:00|2618.56|2618.06|2620.52|2620.02|2621.78|2621.48|2616.32|2615.92|8784
1727056800000|2024-09-23 02:00:00|2620.53|2620.03|2625.68|2625.18|2627.18|2626.88|2619.03|2618.67|6897
1727060400000|2024-09-23 03:00:00|2625.71|2625.21|2628.72|2628.42|2631.47|2631.05|2625.15|2624.68|6161
1727064000000|2024-09-23 04:00:00|2628.71|2628.41|2629.75|2629.25|2631.33|2630.95|2628.2|2627.88|3446
1727067600000|2024-09-23 05:00:00|2629.67|2629.17|2630.27|2629.97|2631.65|2631.22|2627.08|2626.6|6029
1727071200000|2024-09-23 06:00:00|2630.26|2629.96|2624.73|2624.43|2630.36|2630.06|2624.73|2624.34|9918
1727074800000|2024-09-23 07:00:00|2624.63|2624.33|2615.39|2615.09|2625.33|2624.97|2614.03|2613.66|12941
1727078400000|2024-09-23 08:00:00|2615.21|2614.91|2617.07|2616.77|2619.86|2619.56|2614.87|2614.56|10086
1727082000000|2024-09-23 09:00:00|2617.06|2616.76|2621.86|2621.56|2622.4|2622|2615.61|2615.29|7603
1727085600000|2024-09-23 10:00:00|2621.83|2621.53|2621.74|2621.44|2623.94|2623.53|2621.01|2620.55|7365
1727089200000|2024-09-23 11:00:00|2621.86|2621.56|2624.45|2623.95|2626.11|2625.74|2621.17|2620.84|7740
1727092800000|2024-09-23 12:00:00|2624.29|2623.99|2627.42|2626.92|2628.39|2628.09|2620.34|2619.91|10184
1727096400000|2024-09-23 13:00:00|2627.31|2627.01|2632.23|2631.93|2634.84|2634.17|2625.86|2625.56|15070
1727100000000|2024-09-23 14:00:00|2632.18|2631.88|2630.66|2630.36|2635.08|2634.78|2628.33|2628.03|15204
1727103600000|2024-09-23 15:00:00|2630.63|2630.33|2629.52|2629.22|2632.24|2631.87|2626.01|2625.69|12095
1727107200000|2024-09-23 16:00:00|2629.51|2629.21|2628.38|2628.08|2631.08|2630.77|2626.77|2626.44|10450
1727110800000|2024-09-23 17:00:00|2628.39|2628.09|2628.21|2627.91|2629.34|2629.04|2626.58|2626.18|7150
1727114400000|2024-09-23 18:00:00|2628.19|2627.89|2627.58|2627.28|2629.08|2628.71|2626.18|2625.88|5945
1727118000000|2024-09-23 19:00:00|2627.61|2627.31|2626.42|2626.12|2628.23|2627.82|2625.86|2625.52|6527
1727121600000|2024-09-23 20:00:00|2626.64|2626.34|2628.75|2628.25|2629.1|2628.75|2626.39|2625.98|3008
1727128800000|2024-09-23 22:00:00|2627.6|2627.1|2627.7|2627.4|2628.8|2628.3|2627.15|2626.65|1469
1727132400000|2024-09-23 23:00:00|2627.83|2627.33|2626.54|2626.24|2627.83|2627.43|2626.08|2625.72|2259
1727136000000|2024-09-24 00:00:00|2626.59|2626.29|2625.54|2625.04|2626.85|2626.53|2624.04|2623.74|5536
1727139600000|2024-09-24 01:00:00|2625.58|2625.08|2629.36|2629.06|2630.48|2630.1|2625.15|2624.81|12179
1727143200000|2024-09-24 02:00:00|2629.35|2629.05|2629.21|2628.91|2629.64|2629.21|2626.97|2626.64|8167
1727146800000|2024-09-24 03:00:00|2629.12|2628.82|2634.29|2633.99|2636.4|2636.02|2629.05|2628.64|8310
1727150400000|2024-09-24 04:00:00|2634.26|2633.96|2638.28|2637.98|2638.49|2638.16|2632.2|2631.86|7447
1727154000000|2024-09-24 05:00:00|2638.3|2638|2625.68|2625.38|2640.3|2639.97|2625.42|2625.12|11680
1727157600000|2024-09-24 06:00:00|2625.67|2625.37|2628.93|2628.63|2630.17|2629.82|2624.73|2624.43|13130
1727161200000|2024-09-24 07:00:00|2629.06|2628.76|2629.2|2628.9|2630.51|2630.21|2622.84|2622.54|11245
1727164800000|2024-09-24 08:00:00|2629.17|2628.87|2629.22|2628.92|2629.76|2629.44|2626.14|2625.78|9411
1727168400000|2024-09-24 09:00:00|2629.23|2628.93|2630.94|2630.64|2631.07|2630.77|2627.33|2627.03|8216
1727172000000|2024-09-24 10:00:00|2630.93|2630.63|2633.59|2633.29|2636.32|2636.02|2630.78|2630.48|9375
1727175600000|2024-09-24 11:00:00|2633.55|2633.25|2626.61|2626.31|2633.62|2633.32|2623.65|2623.35|11648
1727179200000|2024-09-24 12:00:00|2626.6|2626.3|2633.39|2633.09|2633.51|2633.16|2623.76|2623.46|13349
1727182800000|2024-09-24 13:00:00|2633.38|2633.08|2635.85|2635.55|2637.48|2637.18|2631.25|2630.95|13885
1727186400000|2024-09-24 14:00:00|2635.88|2635.58|2643.82|2643.52|2647.35|2647.05|2634.78|2634.33|15100
1727190000000|2024-09-24 15:00:00|2643.81|2643.51|2643.38|2643.08|2648.64|2648.34|2640.05|2639.75|12930
1727193600000|2024-09-24 16:00:00|2643.39|2643.09|2653.72|2653.42|2655.37|2655.07|2642.68|2642.38|11704
1727197200000|2024-09-24 17:00:00|2653.76|2653.46|2654.21|2653.91|2654.71|2654.41|2650.02|2649.72|8363
1727200800000|2024-09-24 18:00:00|2654.26|2653.96|2657.5|2657.2|2657.94|2657.64|2653.6|2653.3|7283
1727204400000|2024-09-24 19:00:00|2657.51|2657.21|2662.9|2662.6|2664.56|2664.26|2656.63|2656.33|7747
1727208000000|2024-09-24 20:00:00|2662.93|2662.63|2657.52|2657.02|2663.92|2663.62|2656.68|2656.38|4673
1727215200000|2024-09-24 22:00:00|2658.9|2658.4|2659.4|2659.1|2660.16|2659.77|2657.89|2657.55|1849
1727218800000|2024-09-24 23:00:00|2659.41|2659.11|2658.42|2658.12|2659.59|2659.19|2656.9|2656.6|2642
1727222400000|2024-09-25 00:00:00|2658.44|2658.14|2661.02|2660.72|2661.15|2660.84|2656.86|2656.56|3560
1727226000000|2024-09-25 01:00:00|2661.05|2660.75|2660.27|2659.97|2663.14|2662.78|2655.72|2655.42|10047
1727229600000|2024-09-25 02:00:00|2660.18|2659.88|2670.29|2669.99|2670.73|2670.43|2659.87|2659.5|6770
1727233200000|2024-09-25 03:00:00|2670.26|2669.96|2661.71|2661.41|2670.35|2670.05|2660.11|2659.8|5531
1727236800000|2024-09-25 04:00:00|2661.75|2661.45|2659.15|2658.85|2661.88|2661.58|2657.86|2657.5|3697
1727240400000|2024-09-25 05:00:00|2659.13|2658.83|2657.46|2657.16|2660.07|2659.77|2654.65|2654.35|6415
1727244000000|2024-09-25 06:00:00|2657.51|2657.21|2654.93|2654.63|2660.06|2659.76|2653.75|2653.45|7887
1727247600000|2024-09-25 07:00:00|2655.02|2654.72|2657.16|2656.86|2657.86|2657.56|2651.37|2651.07|6828
1727251200000|2024-09-25 08:00:00|2657.21|2656.91|2656.09|2655.79|2658.76|2658.46|2654.81|2654.51|5547
1727254800000|2024-09-25 09:00:00|2656.1|2655.8|2657.13|2656.83|2657.94|2657.64|2652.96|2652.66|5157
1727258400000|2024-09-25 10:00:00|2657.17|2656.87|2655.84|2655.54|2658.4|2658.1|2654.61|2654.31|5325
1727262000000|2024-09-25 11:00:00|2655.83|2655.53|2657.62|2657.32|2658.26|2657.96|2654.16|2653.86|4964
1727265600000|2024-09-25 12:00:00|2657.6|2657.3|2659.66|2659.36|2661.01|2660.71|2657.15|2656.85|8078
1727269200000|2024-09-25 13:00:00|2659.69|2659.39|2664.9|2664.4|2666.23|2665.93|2658.58|2658.28|11593
1727272800000|2024-09-25 14:00:00|2664.82|2664.32|2659.07|2658.77|2667.66|2667.36|2654.43|2654.13|13206
1727276400000|2024-09-25 15:00:00|2659.16|2658.86|2657.97|2657.67|2661.05|2660.75|2655.52|2655.22|11369
1727280000000|2024-09-25 16:00:00|2657.93|2657.63|2654.01|2653.51|2659|2658.7|2649.98|2649.68|9494
1727283600000|2024-09-25 17:00:00|2653.84|2653.54|2660.93|2660.63|2663.31|2662.9|2653.35|2653.04|8927
1727287200000|2024-09-25 18:00:00|2660.92|2660.62|2660.58|2660.28|2661.98|2661.68|2659.35|2659|5538
1727290800000|2024-09-25 19:00:00|2660.51|2660.21|2659.99|2659.69|2661.82|2661.52|2659.66|2659.31|5452
1727294400000|2024-09-25 20:00:00|2659.98|2659.68|2657.55|2657.05|2660.49|2660.19|2656.57|2656.13|4787
1727301600000|2024-09-25 22:00:00|2657.83|2657.33|2658.63|2658.13|2660.07|2659.57|2657.28|2656.78|2275
1727305200000|2024-09-25 23:00:00|2658.62|2658.12|2656.58|2656.28|2659.85|2659.35|2656.5|2656.2|1764
1727308800000|2024-09-26 00:00:00|2656.7|2656.4|2659.23|2658.73|2660.57|2660.27|2655.68|2655.24|3680
1727312400000|2024-09-26 01:00:00|2659.3|2658.8|2661.04|2660.74|2661.71|2661.35|2657.96|2657.59|6974
1727316000000|2024-09-26 02:00:00|2661.05|2660.75|2658.34|2658.04|2661.82|2661.5|2657.26|2656.87|4732
1727319600000|2024-09-26 03:00:00|2658.23|2657.93|2662.75|2662.45|2662.85|2662.45|2658|2657.59|4363
1727323200000|2024-09-26 04:00:00|2662.86|2662.36|2660.91|2660.61|2663.2|2662.8|2660.45|2660.07|2878
1727326800000|2024-09-26 05:00:00|2660.8|2660.5|2661.71|2661.21|2663.7|2663.36|2660|2659.6|6114
1727330400000|2024-09-26 06:00:00|2661.54|2661.24|2661.94|2661.64|2662.9|2662.56|2658.23|2657.82|7125
1727334000000|2024-09-26 07:00:00|2661.93|2661.63|2664.88|2664.58|2667.08|2666.78|2659.69|2659.33|7805
1727337600000|2024-09-26 08:00:00|2664.84|2664.54|2669.26|2668.96|2670.74|2670.38|2664.84|2664.54|7376
1727341200000|2024-09-26 09:00:00|2669.28|2668.98|2669.06|2668.76|2670.08|2669.73|2667.16|2666.84|5701
1727344800000|2024-09-26 10:00:00|2669.09|2668.79|2672.9|2672.6|2675.95|2675.56|2667.71|2667.35|7565
1727348400000|2024-09-26 11:00:00|2672.86|2672.56|2683.12|2682.62|2685.79|2685.49|2672.48|2672.16|9351
1727352000000|2024-09-26 12:00:00|2683.06|2682.76|2677.62|2677.12|2684.49|2684.13|2668.82|2668.52|14668
1727355600000|2024-09-26 13:00:00|2677.61|2677.11|2661|2660.7|2680.08|2679.63|2655.01|2654.71|19570
1727359200000|2024-09-26 14:00:00|2661.04|2660.74|2666.14|2665.64|2669.77|2669.47|2660.12|2659.68|16874
1727362800000|2024-09-26 15:00:00|2666.02|2665.72|2671.67|2671.17|2673.39|2673.02|2662.71|2662.41|13675
1727366400000|2024-09-26 16:00:00|2671.56|2671.26|2668.44|2668.14|2672.77|2672.36|2663.2|2662.84|10934
1727370000000|2024-09-26 17:00:00|2668.43|2668.13|2671.15|2670.85|2672.57|2672.17|2667.87|2667.52|9125
1727373600000|2024-09-26 18:00:00|2671.19|2670.89|2676.11|2675.81|2677.41|2677.02|2670.3|2669.91|7430
1727377200000|2024-09-26 19:00:00|2676.19|2675.89|2673.87|2673.57|2678.13|2677.76|2672.48|2672.12|7066
1727380800000|2024-09-26 20:00:00|2673.95|2673.65|2672.65|2672.15|2674.26|2673.96|2671.1|2670.75|3547
1727388000000|2024-09-26 22:00:00|2672.3|2671.8|2672.69|2672.19|2673.57|2673.07|2671.97|2671.47|1380
1727391600000|2024-09-26 23:00:00|2672.76|2672.26|2672.85|2672.55|2673.46|2673.16|2672.22|2671.81|1844
1727395200000|2024-09-27 00:00:00|2672.83|2672.53|2670.01|2669.71|2672.98|2672.63|2669.54|2669.24|4058
1727398800000|2024-09-27 01:00:00|2670.05|2669.75|2669.8|2669.5|2672.97|2672.67|2666.45|2666.15|8465
1727402400000|2024-09-27 02:00:00|2669.76|2669.46|2669.2|2668.9|2671.25|2670.95|2667.45|2667.14|5958
1727406000000|2024-09-27 03:00:00|2669.21|2668.91|2673.87|2673.57|2674.28|2673.87|2668.91|2668.52|4680
1727409600000|2024-09-27 04:00:00|2674.07|2673.61|2670.68|2670.38|2674.18|2673.83|2669.54|2669.14|2921
1727413200000|2024-09-27 05:00:00|2670.83|2670.33|2665.04|2664.74|2671.61|2671.21|2662.57|2662.27|8035
1727416800000|2024-09-27 06:00:00|2665.03|2664.73|2666.13|2665.63|2669.72|2669.42|2664.27|2663.97|10710
1727420400000|2024-09-27 07:00:00|2666.11|2665.61|2664.93|2664.63|2668.58|2668.2|2661.21|2660.81|9717
1727424000000|2024-09-27 08:00:00|2664.9|2664.6|2662.88|2662.58|2665.65|2665.34|2662.05|2661.69|7378
1727427600000|2024-09-27 09:00:00|2662.85|2662.55|2663.96|2663.66|2665.15|2664.85|2658.61|2658.31|7734
1727431200000|2024-09-27 10:00:00|2663.93|2663.63|2664.57|2664.27|2665.93|2665.54|2662.28|2661.88|6437
1727434800000|2024-09-27 11:00:00|2664.67|2664.17|2666.36|2666.06|2669.5|2669.1|2664.49|2664.16|6715
1727438400000|2024-09-27 12:00:00|2666.44|2665.94|2670.28|2669.98|2674.48|2674.18|2662.6|2662.21|12499
1727442000000|2024-09-27 13:00:00|2670.26|2669.96|2666.43|2665.93|2671.27|2670.97|2664.24|2663.93|14697
1727445600000|2024-09-27 14:00:00|2666.05|2665.55|2649.73|2649.43|2667.03|2666.7|2649.62|2649.23|15610
1727449200000|2024-09-27 15:00:00|2649.62|2649.32|2649.91|2649.61|2654.92|2654.56|2644.99|2644.69|15172
1727452800000|2024-09-27 16:00:00|2650.13|2649.63|2652.06|2651.76|2656.58|2656.19|2646.29|2645.99|11334
1727456400000|2024-09-27 17:00:00|2652.04|2651.74|2645.4|2645.1|2652.53|2652.23|2643.32|2642.92|9765
1727460000000|2024-09-27 18:00:00|2645.54|2645.24|2648.17|2647.87|2649.16|2648.81|2643.74|2643.44|8065
1727463600000|2024-09-27 19:00:00|2648.28|2647.98|2652.28|2651.98|2653.11|2652.76|2645.88|2645.48|7554
1727467200000|2024-09-27 20:00:00|2652.19|2651.89|2658.64|2658.14|2660.4|2659.9|2651.41|2651.06|4310
1727647200000|2024-09-29 22:00:00|2659.5|2659|2663.07|2662.57|2663.95|2663.45|2659.43|2658.93|3791
1727650800000|2024-09-29 23:00:00|2663.05|2662.55|2663.77|2663.47|2665.35|2664.98|2661.87|2661.57|3564
1727654400000|2024-09-30 00:00:00|2664|2663.5|2661.92|2661.42|2666.24|2665.94|2661.48|2661.14|5578
1727658000000|2024-09-30 01:00:00|2661.88|2661.38|2653.04|2652.54|2664.68|2664.18|2647.57|2647.27|10978
1727661600000|2024-09-30 02:00:00|2652.99|2652.49|2652.86|2652.36|2656.66|2656.24|2650.51|2650.14|6200
1727665200000|2024-09-30 03:00:00|2652.67|2652.37|2653.83|2653.33|2655.82|2655.52|2652.4|2652|3745
1727668800000|2024-09-30 04:00:00|2653.85|2653.35|2656.21|2655.71|2656.21|2655.87|2652.36|2652.02|3186
1727672400000|2024-09-30 05:00:00|2656.1|2655.8|2658.07|2657.77|2659.66|2659.26|2654.69|2654.22|5387
1727676000000|2024-09-30 06:00:00|2658.08|2657.78|2658.04|2657.74|2660.3|2660|2655.95|2655.57|6700
1727679600000|2024-09-30 07:00:00|2658.15|2657.85|2651.17|2650.87|2660.89|2660.52|2650.92|2650.62|5982
1727683200000|2024-09-30 08:00:00|2650.97|2650.67|2653.68|2653.38|2656.85|2656.48|2650.84|2650.54|6365
1727686800000|2024-09-30 09:00:00|2653.75|2653.45|2649.92|2649.62|2653.87|2653.55|2648.58|2648.17|6001
1727690400000|2024-09-30 10:00:00|2650.02|2649.52|2637.18|2636.88|2650.36|2649.98|2636|2635.7|8045
1727694000000|2024-09-30 11:00:00|2637.06|2636.76|2641.96|2641.46|2643.12|2642.75|2634.69|2634.39|7849
1727697600000|2024-09-30 12:00:00|2641.95|2641.45|2639.14|2638.84|2644.51|2644.11|2635.12|2634.77|9015
1727701200000|2024-09-30 13:00:00|2639.25|2638.95|2635.97|2635.67|2642.41|2642.03|2630.73|2630.23|13109
1727704800000|2024-09-30 14:00:00|2635.94|2635.64|2633.64|2633.14|2636.51|2636.1|2629.09|2628.79|13742
1727708400000|2024-09-30 15:00:00|2633.66|2633.36|2634.24|2633.74|2636.69|2636.32|2630.5|2630.2|10818
1727712000000|2024-09-30 16:00:00|2634.15|2633.85|2639.26|2638.96|2639.75|2639.37|2633.7|2633.25|8517
1727715600000|2024-09-30 17:00:00|2639.36|2639.06|2638.12|2637.82|2642.08|2641.78|2636.55|2636.25|8351
1727719200000|2024-09-30 18:00:00|2638.15|2637.65|2631.79|2631.49|2638.65|2638.27|2624.92|2624.62|11045
1727722800000|2024-09-30 19:00:00|2631.76|2631.46|2631.18|2630.88|2632.03|2631.71|2626.68|2626.36|9014
1727726400000|2024-09-30 20:00:00|2631.41|2630.91|2635|2634.5|2635.4|2635.03|2630.96|2630.66|3854
1727733600000|2024-09-30 22:00:00|2633.85|2633.35|2635.32|2634.82|2635.33|2634.9|2632.65|2632.15|1595
1727737200000|2024-09-30 23:00:00|2635.35|2634.85|2635.98|2635.48|2636.53|2636.11|2634.85|2634.45|1978
1727740800000|2024-10-01 00:00:00|2636.01|2635.51|2636.73|2636.23|2637.48|2637.06|2634.19|2633.77|3548
1727744400000|2024-10-01 01:00:00|2636.74|2636.24|2639.97|2639.67|2640.11|2639.7|2635.73|2635.33|3326
1727748000000|2024-10-01 02:00:00|2640.1|2639.6|2636.7|2636.4|2640.3|2639.9|2635.21|2634.91|3322
1727751600000|2024-10-01 03:00:00|2636.63|2636.33|2638.33|2637.83|2638.97|2638.6|2634.76|2634.38|2925
1727755200000|2024-10-01 04:00:00|2638.16|2637.86|2639.83|2639.53|2640.71|2640.32|2637.77|2637.3|2949
1727758800000|2024-10-01 05:00:00|2639.96|2639.46|2643.41|2642.91|2644.64|2644.26|2639.8|2639.4|4284
1727762400000|2024-10-01 06:00:00|2643.3|2643|2645.53|2645.23|2645.84|2645.46|2642.84|2642.54|5085
1727766000000|2024-10-01 07:00:00|2645.59|2645.29|2645.96|2645.46|2647.59|2647.29|2641.95|2641.56|8040
1727769600000|2024-10-01 08:00:00|2645.88|2645.58|2646.73|2646.43|2647.09|2646.69|2642.61|2642.25|6604
1727773200000|2024-10-01 09:00:00|2646.9|2646.4|2648.91|2648.61|2649.53|2649.2|2645.6|2645.3|5681
1727776800000|2024-10-01 10:00:00|2648.92|2648.62|2650.55|2650.25|2650.84|2650.44|2648.51|2648.14|5396
1727780400000|2024-10-01 11:00:00|2650.57|2650.27|2650.54|2650.24|2652.36|2651.96|2647.11|2646.81|6908
1727784000000|2024-10-01 12:00:00|2650.51|2650.21|2651.79|2651.49|2656.9|2656.56|2650.44|2650.05|9241
1727787600000|2024-10-01 13:00:00|2651.72|2651.42|2668.33|2668.03|2671.93|2671.59|2648.21|2647.86|15426
1727791200000|2024-10-01 14:00:00|2668.49|2668.19|2659.32|2659.02|2670.35|2669.85|2657.62|2657.32|17469
1727794800000|2024-10-01 15:00:00|2659.31|2659.01|2663.63|2663.33|2665.65|2665.29|2654.16|2653.81|13719
1727798400000|2024-10-01 16:00:00|2663.61|2663.31|2666.7|2666.4|2673.39|2673.09|2661.39|2661.09|11308
1727802000000|2024-10-01 17:00:00|2666.74|2666.44|2662.75|2662.25|2671.96|2671.66|2661.51|2661.21|12034
1727805600000|2024-10-01 18:00:00|2662.77|2662.27|2661.28|2660.98|2665.15|2664.85|2657.83|2657.44|8921
1727809200000|2024-10-01 19:00:00|2661.27|2660.97|2658.96|2658.66|2664.53|2664.23|2658.43|2658.13|7625
1727812800000|2024-10-01 20:00:00|2658.94|2658.64|2663.7|2663.2|2664.26|2663.94|2658.1|2657.76|3734
1727820000000|2024-10-01 22:00:00|2662.33|2661.83|2662.38|2661.88|2663.14|2662.64|2661.49|2660.99|1318
1727823600000|2024-10-01 23:00:00|2662.48|2661.98|2660.56|2660.26|2662.54|2662.04|2660.47|2659.97|1985
1727827200000|2024-10-02 00:00:00|2660.57|2660.27|2657.78|2657.28|2660.88|2660.58|2657.23|2656.82|3988
1727830800000|2024-10-02 01:00:00|2657.8|2657.3|2660.85|2660.55|2662.25|2661.9|2656.52|2656.14|4899
1727834400000|2024-10-02 02:00:00|2660.8|2660.5|2660.46|2659.96|2661.48|2661.08|2659.11|2658.63|3767
1727838000000|2024-10-02 03:00:00|2660.35|2660.05|2655.73|2655.23|2661.83|2661.41|2655.32|2654.93|4133
1727841600000|2024-10-02 04:00:00|2655.61|2655.11|2654.45|2653.95|2656.75|2656.45|2652.92|2652.62|4165
1727845200000|2024-10-02 05:00:00|2654.3|2654|2648.35|2647.85|2656.49|2656.11|2644.75|2644.36|8714
1727848800000|2024-10-02 06:00:00|2648.31|2647.81|2650.04|2649.54|2651.02|2650.72|2647.41|2647.02|8098
1727852400000|2024-10-02 07:00:00|2650|2649.5|2655.62|2655.32|2655.78|2655.42|2649.7|2649.38|10462
1727856000000|2024-10-02 08:00:00|2655.6|2655.3|2652.64|2652.34|2656.11|2655.75|2648.83|2648.53|9068
1727859600000|2024-10-02 09:00:00|2652.76|2652.26|2653.25|2652.75|2655.77|2655.47|2651.89|2651.4|7684
1727863200000|2024-10-02 10:00:00|2653.16|2652.86|2649.34|2649.04|2654.61|2654.29|2649.03|2648.73|7684
1727866800000|2024-10-02 11:00:00|2649.37|2649.07|2649.76|2649.46|2652.87|2652.55|2648.24|2647.84|8915
1727870400000|2024-10-02 12:00:00|2649.78|2649.48|2649.82|2649.52|2653.27|2652.87|2644.06|2643.56|12645
1727874000000|2024-10-02 13:00:00|2650|2649.5|2659.67|2659.37|2661.16|2660.71|2649.48|2649.06|15806
1727877600000|2024-10-02 14:00:00|2659.85|2659.55|2648.32|2648.02|2663.5|2663.2|2647.67|2647.37|17667
1727881200000|2024-10-02 15:00:00|2648.34|2648.04|2650.12|2649.82|2651|2650.6|2641.36|2641.01|14967
1727884800000|2024-10-02 16:00:00|2650.16|2649.86|2649.97|2649.67|2652.58|2652.21|2648.35|2648.01|9840
1727888400000|2024-10-02 17:00:00|2649.96|2649.66|2652.51|2652.01|2653.11|2652.71|2647.35|2646.97|8083
1727892000000|2024-10-02 18:00:00|2652.38|2652.08|2654.34|2654.04|2656.21|2655.85|2651.44|2650.97|7553
1727895600000|2024-10-02 19:00:00|2654.32|2654.02|2658.87|2658.57|2659.23|2658.89|2653.9|2653.6|7242
1727899200000|2024-10-02 20:00:00|2658.76|2658.46|2659.18|2658.68|2660.18|2659.82|2658.54|2658.18|3766
1727906400000|2024-10-02 22:00:00|2659.81|2657.54|2659.84|2659.34|2660.66|2660.16|2658.81|2656.96|1858
1727910000000|2024-10-02 23:00:00|2659.83|2659.33|2660.63|2660.13|2661.52|2661.11|2659.67|2659.27|3137
1727913600000|2024-10-03 00:00:00|2660.64|2660.14|2658.01|2657.71|2663.34|2662.9|2657.76|2657.26|5269
1727917200000|2024-10-03 01:00:00|2658.11|2657.61|2658.59|2658.09|2659.19|2658.81|2655.18|2654.78|5922
1727920800000|2024-10-03 02:00:00|2658.58|2658.08|2656.1|2655.6|2659|2658.5|2655.6|2655.25|4503
1727924400000|2024-10-03 03:00:00|2656.13|2655.63|2656.39|2655.89|2658.35|2657.94|2653.61|2653.11|5013
1727928000000|2024-10-03 04:00:00|2656.38|2655.88|2655.3|2654.8|2656.85|2656.35|2654.84|2654.45|3393
1727931600000|2024-10-03 05:00:00|2655.34|2654.84|2653.53|2653.23|2656.93|2656.47|2652.14|2651.77|6872
1727935200000|2024-10-03 06:00:00|2653.5|2653.2|2656.18|2655.68|2657.76|2657.38|2651.56|2651.25|7945
1727938800000|2024-10-03 07:00:00|2656.33|2656.03|2645.58|2645.08|2656.51|2656.12|2643.72|2643.42|10739
1727942400000|2024-10-03 08:00:00|2645.5|2645|2645.42|2644.92|2647.68|2647.38|2642.1|2641.8|8575
1727946000000|2024-10-03 09:00:00|2645.43|2644.93|2645.15|2644.65|2647.91|2647.41|2641.2|2640.84|8415
1727949600000|2024-10-03 10:00:00|2645.14|2644.64|2647.12|2646.62|2648.36|2648.06|2644.3|2643.86|7502
1727953200000|2024-10-03 11:00:00|2647.13|2646.63|2648.32|2648.02|2649.24|2648.94|2643.9|2643.6|7848
1727956800000|2024-10-03 12:00:00|2648.29|2647.99|2642.57|2642.27|2656.03|2653.1|2642.36|2642.06|13459
1727960400000|2024-10-03 13:00:00|2642.56|2642.26|2647.74|2647.24|2651.68|2651.27|2641.92|2641.62|15063
1727964000000|2024-10-03 14:00:00|2648.63|2646.46|2650.46|2650.16|2654.65|2654.35|2639.58|2635.01|18732
1727967600000|2024-10-03 15:00:00|2650.42|2650.12|2649.06|2648.76|2654.89|2654.59|2648.18|2647.88|11734
1727971200000|2024-10-03 16:00:00|2649.09|2648.79|2660.22|2659.92|2661.49|2661.19|2648.78|2648.42|9680
1727974800000|2024-10-03 17:00:00|2660.25|2659.95|2657.02|2656.52|2662.42|2662.08|2655.41|2654.98|8960
1727978400000|2024-10-03 18:00:00|2657.06|2656.56|2657.84|2657.34|2660.06|2659.63|2655.65|2655.27|6571
1727982000000|2024-10-03 19:00:00|2657.76|2657.46|2658.16|2657.86|2659.71|2659.41|2657.24|2656.88|6939
1727985600000|2024-10-03 20:00:00|2658.2|2657.9|2656.37|2655.87|2658.26|2657.9|2655.66|2655.18|2854
1727992800000|2024-10-03 22:00:00|2656.91|2656.41|2656.54|2656.04|2657.08|2656.58|2654.82|2654.32|949
1727996400000|2024-10-03 23:00:00|2656.42|2655.92|2656.11|2655.61|2656.9|2656.4|2654.61|2654.17|911
1728000000000|2024-10-04 00:00:00|2656.12|2655.62|2657.61|2657.11|2657.87|2657.47|2655.74|2655.34|2233
1728003600000|2024-10-04 01:00:00|2657.56|2657.06|2658.63|2658.13|2659.51|2659.12|2657.05|2656.64|3078
1728007200000|2024-10-04 02:00:00|2658.6|2658.3|2662.39|2661.89|2663.83|2663.45|2658.24|2657.8|2912
1728010800000|2024-10-04 03:00:00|2662.43|2661.93|2661.45|2660.95|2663.92|2663.42|2661.06|2660.6|2598
1728014400000|2024-10-04 04:00:00|2661.42|2660.92|2664.4|2663.9|2666.12|2665.79|2660.95|2660.47|2315
1728018000000|2024-10-04 05:00:00|2664.35|2664.05|2667.71|2667.21|2668.14|2667.75|2664.35|2663.97|2516
1728021600000|2024-10-04 06:00:00|2667.69|2667.39|2660.5|2660.2|2667.8|2667.5|2659.95|2659.65|5155
1728025200000|2024-10-04 07:00:00|2660.45|2660.15|2661.26|2660.96|2663.44|2663.06|2658.98|2658.61|6294
1728028800000|2024-10-04 08:00:00|2661.35|2660.85|2659.26|2658.96|2661.85|2661.45|2659.06|2658.72|5126
1728032400000|2024-10-04 09:00:00|2659.27|2658.97|2657.7|2657.4|2660.44|2660.09|2657.09|2656.79|4949
1728036000000|2024-10-04 10:00:00|2657.71|2657.41|2658.5|2658.2|2660.98|2660.61|2657.41|2657.03|5098
1728039600000|2024-10-04 11:00:00|2658.42|2658.12|2661.67|2661.17|2662.87|2662.48|2657.63|2657.23|6591
1728043200000|2024-10-04 12:00:00|2661.65|2661.15|2639.19|2638.69|2661.77|2661.41|2632.24|2631.94|14203
1728046800000|2024-10-04 13:00:00|2639.18|2638.68|2652.19|2651.89|2655.35|2655.05|2637.78|2637.48|17410
1728050400000|2024-10-04 14:00:00|2652.14|2651.84|2658.73|2658.23|2661.41|2661.11|2646.74|2646.44|15993
1728054000000|2024-10-04 15:00:00|2658.65|2658.35|2653.38|2653.08|2670.39|2670.05|2648.08|2647.72|17426
1728057600000|2024-10-04 16:00:00|2653.6|2653.3|2645.57|2645.27|2654.13|2653.73|2642.17|2641.82|11616
1728061200000|2024-10-04 17:00:00|2645.69|2645.19|2650.26|2649.96|2650.72|2650.37|2644.24|2643.94|9020
1728064800000|2024-10-04 18:00:00|2650.41|2649.91|2645.84|2645.54|2651.04|2650.64|2644.58|2644.19|8875
1728068400000|2024-10-04 19:00:00|2645.87|2645.57|2651.8|2651.5|2652.32|2652.01|2642.98|2642.64|6784
1728072000000|2024-10-04 20:00:00|2651.86|2651.56|2653.78|2653.28|2654.33|2653.83|2650.11|2649.68|4111
1728252000000|2024-10-06 22:00:00|2651.28|2650.78|2651.12|2650.62|2653.14|2652.69|2650.08|2649.58|1522
1728255600000|2024-10-06 23:00:00|2651.11|2650.61|2650.61|2650.11|2652.77|2652.35|2650.01|2649.55|1537
1728259200000|2024-10-07 00:00:00|2650.53|2650.03|2649.63|2649.13|2651.37|2650.98|2648.03|2647.64|2445
1728262800000|2024-10-07 01:00:00|2649.72|2649.22|2646.38|2646.08|2652.23|2651.83|2644.05|2643.75|4470
1728266400000|2024-10-07 02:00:00|2646.42|2646.12|2645.52|2645.22|2648.94|2648.55|2645.51|2645.2|3419
1728270000000|2024-10-07 03:00:00|2645.48|2645.18|2647.62|2647.32|2647.65|2647.35|2644.12|2643.72|2962
1728273600000|2024-10-07 04:00:00|2647.63|2647.33|2647.1|2646.6|2648.89|2648.59|2646.56|2646.15|1745
1728277200000|2024-10-07 05:00:00|2647.06|2646.56|2640.91|2640.61|2647.06|2646.65|2640.21|2639.86|3558
1728280800000|2024-10-07 06:00:00|2640.78|2640.48|2643.39|2643.09|2644.25|2643.8|2639.99|2639.49|7858
1728284400000|2024-10-07 07:00:00|2643.36|2643.06|2652.28|2651.98|2653.01|2652.68|2642.26|2641.93|11658
1728288000000|2024-10-07 08:00:00|2652.36|2651.86|2652.48|2652.18|2656.68|2656.29|2651.87|2651.48|10054
1728291600000|2024-10-07 09:00:00|2652.45|2652.15|2656.82|2656.52|2657.59|2657.19|2650.88|2650.48|8280
1728295200000|2024-10-07 10:00:00|2656.89|2656.39|2655.62|2655.32|2658.79|2658.42|2655.46|2655.05|7868
1728298800000|2024-10-07 11:00:00|2655.59|2655.29|2657.21|2656.91|2659.95|2659.53|2655.32|2654.94|9223
1728302400000|2024-10-07 12:00:00|2657.2|2656.9|2640.23|2639.93|2659.57|2659.19|2637.91|2637.61|15486
1728306000000|2024-10-07 13:00:00|2640.27|2639.97|2643.07|2642.57|2653.91|2653.61|2640.03|2639.53|17187
1728309600000|2024-10-07 14:00:00|2642.94|2642.64|2641.06|2640.76|2648.09|2647.68|2640.64|2640.3|15554
1728313200000|2024-10-07 15:00:00|2641.09|2640.79|2646.01|2645.51|2650.4|2650.01|2639.36|2639.06|11434
1728316800000|2024-10-07 16:00:00|2645.94|2645.44|2647.04|2646.74|2647.21|2646.81|2642.86|2642.47|8485
1728320400000|2024-10-07 17:00:00|2647.05|2646.75|2648.14|2647.84|2649.05|2648.69|2644.43|2643.98|6725
1728324000000|2024-10-07 18:00:00|2648.15|2647.85|2641.14|2640.64|2648.4|2648.01|2639.85|2639.53|8199
1728327600000|2024-10-07 19:00:00|2641.16|2640.66|2643.47|2643.17|2644.99|2644.62|2640.58|2640.27|7111
1728331200000|2024-10-07 20:00:00|2643.41|2643.11|2643.22|2642.72|2644.2|2643.6|2642.01|2641.61|3599
1728338400000|2024-10-07 22:00:00|2643.24|2642.74|2644.58|2644.08|2649.53|2649.03|2642.13|2641.63|2475
1728342000000|2024-10-07 23:00:00|2644.59|2644.09|2643.28|2642.78|2645.21|2644.85|2642.78|2642.28|2990
1728345600000|2024-10-08 00:00:00|2643.3|2642.8|2643.91|2643.41|2645.41|2645.01|2642.63|2642.13|4571
1728349200000|2024-10-08 01:00:00|2643.9|2643.4|2647.58|2647.08|2648.22|2647.84|2638.14|2637.76|11758
1728352800000|2024-10-08 02:00:00|2647.52|2647.22|2635.98|2635.68|2648.53|2648.13|2633.98|2633.68|12451
1728356400000|2024-10-08 03:00:00|2635.88|2635.58|2643.24|2642.74|2646|2645.62|2635.52|2635.12|8656
1728360000000|2024-10-08 04:00:00|2643.28|2642.78|2643.4|2642.9|2644.07|2643.63|2641.56|2641.23|3510
1728363600000|2024-10-08 05:00:00|2643.23|2642.93|2645.27|2644.77|2646.72|2646.22|2641.88|2641.38|6899
1728367200000|2024-10-08 06:00:00|2645.32|2644.82|2636.74|2636.24|2646.79|2646.39|2635.89|2635.53|10137
1728370800000|2024-10-08 07:00:00|2636.71|2636.21|2634.15|2633.85|2638.67|2638.3|2631.4|2631.1|10025
1728374400000|2024-10-08 08:00:00|2634.14|2633.84|2638.14|2637.84|2640.55|2640.21|2628.75|2628.45|8851
1728378000000|2024-10-08 09:00:00|2638.16|2637.86|2641.66|2641.36|2642.26|2641.91|2635.92|2635.52|6735
1728381600000|2024-10-08 10:00:00|2641.64|2641.34|2646.45|2646.15|2647.7|2647.32|2639.98|2639.65|7147
1728385200000|2024-10-08 11:00:00|2646.46|2646.16|2650.97|2650.67|2652.21|2651.8|2646.45|2646.07|8424
1728388800000|2024-10-08 12:00:00|2650.94|2650.64|2646.09|2645.79|2653.16|2652.86|2639.85|2639.55|11280
1728392400000|2024-10-08 13:00:00|2646.1|2645.8|2639.86|2639.56|2647.89|2647.59|2636.9|2636.6|14560
1728396000000|2024-10-08 14:00:00|2639.85|2639.55|2621.16|2620.86|2640.6|2640.3|2620.06|2619.76|16657
1728399600000|2024-10-08 15:00:00|2621.3|2621|2613.19|2612.89|2621.34|2621.04|2604.98|2604.68|15069
1728403200000|2024-10-08 16:00:00|2613.24|2612.94|2609.21|2608.91|2616.46|2616.11|2606.89|2606.59|9869
1728406800000|2024-10-08 17:00:00|2609.19|2608.89|2614.77|2614.47|2618.33|2618.03|2605.71|2605.39|8822
1728410400000|2024-10-08 18:00:00|2614.75|2614.45|2616.01|2615.71|2617.18|2616.88|2614.1|2613.79|6934
1728414000000|2024-10-08 19:00:00|2615.97|2615.67|2623.17|2622.87|2623.96|2623.52|2615.16|2614.86|6021
1728417600000|2024-10-08 20:00:00|2623.21|2622.91|2622.03|2621.73|2623.36|2623.06|2619.18|2618.87|4326
1728424800000|2024-10-08 22:00:00|2622.12|2621.62|2622.33|2621.83|2623.14|2622.25|2620.95|2620.41|2011
1728428400000|2024-10-08 23:00:00|2622.39|2621.89|2622.15|2621.85|2624.1|2623.65|2621.5|2621|2615
1728432000000|2024-10-09 00:00:00|2622.16|2621.86|2621.44|2621.14|2623.48|2623.13|2621.22|2620.8|3591
1728435600000|2024-10-09 01:00:00|2621.5|2621|2620.27|2619.97|2624.52|2624.16|2618.6|2618.3|9579
1728439200000|2024-10-09 02:00:00|2620.2|2619.9|2618.65|2618.35|2620.63|2620.3|2617.01|2616.69|7692
1728442800000|2024-10-09 03:00:00|2618.64|2618.34|2617.35|2617.05|2619.07|2618.74|2615.14|2614.84|6096
1728446400000|2024-10-09 04:00:00|2617.26|2616.96|2616.28|2615.78|2618.82|2618.46|2615.64|2615.28|2860
1728450000000|2024-10-09 05:00:00|2616.13|2615.83|2619.88|2619.58|2624.58|2624.21|2615.88|2615.58|8712
1728453600000|2024-10-09 06:00:00|2619.87|2619.57|2612.92|2612.62|2619.89|2619.59|2610.74|2610.44|9453
1728457200000|2024-10-09 07:00:00|2612.91|2612.61|2611.9|2611.6|2615.88|2615.55|2609.43|2608.98|7692
1728460800000|2024-10-09 08:00:00|2611.92|2611.62|2616.54|2616.24|2617.63|2617.23|2610.74|2610.31|7313
1728464400000|2024-10-09 09:00:00|2616.58|2616.28|2618.19|2617.89|2618.84|2618.54|2614.91|2614.57|6024
1728468000000|2024-10-09 10:00:00|2618.21|2617.91|2621.32|2621.02|2621.69|2621.39|2616.28|2615.95|5393
1728471600000|2024-10-09 11:00:00|2621.27|2620.97|2619.21|2618.91|2622.65|2622.35|2617.19|2616.85|6660
1728475200000|2024-10-09 12:00:00|2619.28|2618.98|2619.03|2618.73|2622.63|2622.33|2615.68|2615.38|8858
1728478800000|2024-10-09 13:00:00|2619.07|2618.77|2609.85|2609.55|2620.94|2620.64|2607.15|2606.85|14295
1728482400000|2024-10-09 14:00:00|2609.82|2609.52|2610.06|2609.76|2612.18|2611.77|2605.61|2605.31|11936
1728486000000|2024-10-09 15:00:00|2609.97|2609.67|2614.94|2614.64|2618.13|2617.79|2609.68|2609.29|10347
1728489600000|2024-10-09 16:00:00|2615.02|2614.72|2608.93|2608.63|2616.06|2615.76|2608.03|2607.71|8234
1728493200000|2024-10-09 17:00:00|2608.91|2608.61|2609.95|2609.45|2611.68|2609.78|2606.7|2606.4|7167
1728496800000|2024-10-09 18:00:00|2611.04|2608.56|2606.62|2606.32|2612.05|2610.98|2605.38|2605.07|6759
1728500400000|2024-10-09 19:00:00|2606.65|2606.35|2609.42|2609.12|2610.5|2610.11|2606.51|2606.21|6238
1728504000000|2024-10-09 20:00:00|2609.45|2609.15|2608.15|2607.65|2609.67|2609.37|2607.15|2606.77|3438
1728511200000|2024-10-09 22:00:00|2608.65|2608.15|2609.07|2608.77|2609.15|2608.85|2607.72|2607.32|916
1728514800000|2024-10-09 23:00:00|2609|2608.7|2608.62|2608.32|2609.62|2609.32|2608.11|2607.81|811
1728518400000|2024-10-10 00:00:00|2608.64|2608.34|2609.67|2609.17|2610.38|2610.08|2606.13|2605.76|2288
1728522000000|2024-10-10 01:00:00|2609.75|2609.25|2609.31|2609.01|2612.75|2612.45|2607|2606.7|5286
1728525600000|2024-10-10 02:00:00|2609.26|2608.96|2615.47|2615.17|2615.79|2615.49|2608.21|2607.91|4740
1728529200000|2024-10-10 03:00:00|2615.44|2615.14|2611.97|2611.67|2617.11|2616.81|2611.66|2611.36|3810
1728532800000|2024-10-10 04:00:00|2611.95|2611.65|2614.1|2613.8|2614.87|2614.57|2611.77|2611.47|2014
1728536400000|2024-10-10 05:00:00|2614.18|2613.88|2613.53|2613.23|2615.69|2615.39|2612.7|2612.4|3701
1728540000000|2024-10-10 06:00:00|2613.49|2613.19|2612.67|2612.37|2616.57|2616.27|2610.83|2610.53|4272
1728543600000|2024-10-10 07:00:00|2612.43|2612.13|2616.9|2616.6|2617.17|2616.87|2610.47|2610.17|5261
1728547200000|2024-10-10 08:00:00|2616.94|2616.64|2615.7|2615.4|2617.5|2617.2|2613.75|2613.45|3563
1728550800000|2024-10-10 09:00:00|2615.72|2615.42|2617.38|2617.08|2618.65|2618.35|2614.53|2614.23|2853
1728554400000|2024-10-10 10:00:00|2617.4|2617.1|2618.18|2617.88|2618.64|2618.34|2615.84|2615.54|2695
1728558000000|2024-10-10 11:00:00|2618.09|2617.79|2613.22|2612.92|2619.11|2618.81|2611.51|2611.21|3956
1728561600000|2024-10-10 12:00:00|2613.3|2613|2625.26|2624.96|2627.62|2627.26|2608.6|2604.55|11134
1728565200000|2024-10-10 13:00:00|2625.33|2625.03|2626.96|2626.66|2628.08|2627.78|2615.95|2615.65|14140
1728568800000|2024-10-10 14:00:00|2627.03|2626.73|2625.66|2625.36|2629.95|2629.65|2623.08|2622.78|11290
1728572400000|2024-10-10 15:00:00|2625.7|2625.4|2623.83|2623.53|2626.4|2626.1|2619.02|2618.72|7338
1728576000000|2024-10-10 16:00:00|2623.85|2623.55|2619.53|2619.23|2629.35|2629.05|2618.99|2618.69|7002
1728579600000|2024-10-10 17:00:00|2619.47|2619.17|2624.07|2623.77|2626.49|2626.19|2616.75|2616.45|6669
1728583200000|2024-10-10 18:00:00|2624.09|2623.79|2626.69|2626.39|2629.34|2629.04|2623.6|2623.3|4414
1728586800000|2024-10-10 19:00:00|2626.66|2626.36|2629.38|2629.08|2631.66|2631.36|2626.2|2625.9|4476
1728590400000|2024-10-10 20:00:00|2629.37|2629.07|2630.15|2629.65|2631.72|2631.42|2628.99|2628.69|3538
1728597600000|2024-10-10 22:00:00|2629.43|2628.93|2628.44|2628.14|2629.59|2629.13|2628.35|2627.92|1054
1728601200000|2024-10-10 23:00:00|2628.46|2628.16|2633.39|2633.09|2636.2|2635.85|2628.46|2628.16|2475
1728604800000|2024-10-11 00:00:00|2633.42|2633.12|2634.08|2633.58|2634.61|2634.31|2632.23|2631.93|3865
1728608400000|2024-10-11 01:00:00|2634.06|2633.56|2638.04|2637.74|2638.17|2637.87|2633.18|2632.87|5495
1728612000000|2024-10-11 02:00:00|2638|2637.7|2642.6|2642.3|2644.45|2644.05|2635.43|2635.13|4906
1728615600000|2024-10-11 03:00:00|2642.59|2642.29|2645.74|2645.44|2646.29|2645.99|2640.89|2640.59|3484
1728619200000|2024-10-11 04:00:00|2645.76|2645.46|2645.85|2645.55|2646.26|2645.96|2644.17|2643.87|1923
1728622800000|2024-10-11 05:00:00|2645.81|2645.51|2644.95|2644.65|2646.19|2645.89|2643.42|2643.12|2735
1728626400000|2024-10-11 06:00:00|2644.99|2644.69|2639.79|2639.29|2647.4|2647.1|2638.24|2637.94|5966
1728630000000|2024-10-11 07:00:00|2639.8|2639.3|2645.59|2645.29|2645.75|2645.45|2638.61|2638.31|3786
1728633600000|2024-10-11 08:00:00|2645.57|2645.27|2639.47|2639.17|2646.39|2646.09|2639.32|2639.02|3400
1728637200000|2024-10-11 09:00:00|2639.43|2639.13|2638.11|2637.81|2641.85|2641.55|2636.38|2636.08|3632
1728640800000|2024-10-11 10:00:00|2638.05|2637.75|2641.86|2641.56|2642.43|2642.13|2637.29|2636.99|2744
1728644400000|2024-10-11 11:00:00|2641.88|2641.58|2644.89|2644.59|2644.99|2644.69|2638.9|2638.6|3214
1728648000000|2024-10-11 12:00:00|2644.88|2644.58|2643.22|2642.92|2650.36|2650.06|2640.83|2640.53|8005
1728651600000|2024-10-11 13:00:00|2643.23|2642.93|2652.17|2647.17|2653.61|2653.31|2642.88|2642.58|9949
1728655200000|2024-10-11 14:00:00|2649.75|2649.25|2653.25|2652.95|2655.48|2655.18|2646.68|2646.38|9223
1728658800000|2024-10-11 15:00:00|2653.26|2652.96|2658.97|2658.67|2659.49|2659.19|2653.26|2652.96|6528
1728662400000|2024-10-11 16:00:00|2658.98|2658.68|2660.66|2660.36|2661.64|2661.34|2658.1|2657.79|5541
1728666000000|2024-10-11 17:00:00|2660.68|2660.38|2659.79|2659.49|2661.43|2661.13|2656.52|2656.2|4532
1728669600000|2024-10-11 18:00:00|2659.78|2659.48|2658.87|2658.57|2659.78|2659.48|2656.35|2656.05|3542
1728673200000|2024-10-11 19:00:00|2658.86|2658.56|2656.34|2656.04|2659.06|2658.76|2655.46|2655.16|3615
1728676800000|2024-10-11 20:00:00|2656.35|2656.05|2657.62|2657.12|2657.67|2657.2|2654.95|2654.65|2810
1728856800000|2024-10-13 22:00:00|2651.43|2650.93|2650.64|2650.14|2652.83|2652.53|2645.5|2645|2437
1728860400000|2024-10-13 23:00:00|2650.58|2650.28|2648.23|2647.93|2651.01|2650.61|2647.83|2647.48|1998
1728864000000|2024-10-14 00:00:00|2648.28|2647.98|2646.95|2646.65|2648.7|2648.28|2645.36|2645.02|3931
1728867600000|2024-10-14 01:00:00|2647.02|2646.52|2646.38|2646.08|2648.73|2648.4|2643.74|2643.4|8678
1728871200000|2024-10-14 02:00:00|2646.36|2646.06|2655.38|2655.08|2655.8|2655.4|2643.41|2643.05|7197
1728874800000|2024-10-14 03:00:00|2655.4|2655.1|2655.79|2655.49|2657.65|2657.33|2653.97|2653.67|4875
1728878400000|2024-10-14 04:00:00|2655.8|2655.5|2659.41|2659.11|2660.54|2660.2|2655.49|2655.12|2722
1728882000000|2024-10-14 05:00:00|2659.4|2659.1|2659.3|2658.8|2661.01|2660.63|2657.31|2657.01|4122
1728885600000|2024-10-14 06:00:00|2659.22|2658.92|2664.38|2663.88|2666.99|2666.69|2657.79|2657.45|7676
1728889200000|2024-10-14 07:00:00|2664.37|2664.08|2660.64|2660.34|2665.43|2665.13|2659.39|2659.09|7246
1728892800000|2024-10-14 08:00:00|2660.7|2660.4|2659.62|2659.32|2662.13|2661.83|2658.57|2658.19|5613
1728896400000|2024-10-14 09:00:00|2659.65|2659.35|2658.73|2658.43|2663.22|2662.92|2657.03|2656.66|5136
1728900000000|2024-10-14 10:00:00|2658.72|2658.42|2656.16|2655.66|2661.08|2660.78|2656.04|2655.66|5308
1728903600000|2024-10-14 11:00:00|2656.06|2655.76|2652.35|2652.05|2657.11|2656.71|2651.26|2650.86|5654
1728907200000|2024-10-14 12:00:00|2652.32|2652.02|2651.56|2651.26|2654.76|2654.46|2649.47|2649.17|7829
1728910800000|2024-10-14 13:00:00|2651.58|2651.28|2655.72|2655.42|2661.43|2661.13|2647.95|2647.6|11986
1728914400000|2024-10-14 14:00:00|2655.67|2655.37|2645.86|2645.56|2657.2|2656.9|2644.97|2644.67|12204
1728918000000|2024-10-14 15:00:00|2646.06|2645.76|2646.94|2646.64|2649.28|2648.98|2644.23|2643.87|7569
1728921600000|2024-10-14 16:00:00|2646.99|2646.69|2648.79|2648.49|2649.91|2649.61|2646.06|2645.76|4733
1728925200000|2024-10-14 17:00:00|2648.77|2648.47|2648.86|2648.56|2650.07|2649.77|2647.47|2647.17|3537
1728928800000|2024-10-14 18:00:00|2648.83|2648.53|2649.46|2649.16|2651.16|2650.86|2648.66|2648.36|2977
1728932400000|2024-10-14 19:00:00|2649.47|2649.17|2652.73|2652.43|2652.86|2652.56|2647.23|2646.93|4859
1728936000000|2024-10-14 20:00:00|2652.88|2652.58|2649.23|2648.93|2653.56|2653.26|2646.38|2645.88|2296
1728943200000|2024-10-14 22:00:00|2648.33|2647.83|2650.38|2649.88|2650.61|2650.24|2647.63|2647.23|619
1728946800000|2024-10-14 23:00:00|2650.33|2650.03|2649.72|2649.22|2651.2|2650.86|2649.18|2648.78|1770
1728950400000|2024-10-15 00:00:00|2649.52|2649.28|2648.39|2648.09|2650.52|2650.15|2648.1|2647.7|3994
1728954000000|2024-10-15 01:00:00|2648.37|2648.07|2648.54|2648.24|2651.51|2651.16|2647.49|2647.08|7326
1728957600000|2024-10-15 02:00:00|2648.59|2648.29|2651.78|2651.48|2653|2652.65|2648.29|2647.92|6315
1728961200000|2024-10-15 03:00:00|2651.82|2651.52|2645.87|2645.57|2651.88|2651.52|2644.66|2644.31|5927
1728964800000|2024-10-15 04:00:00|2645.92|2645.62|2644.62|2644.32|2645.94|2645.62|2643.13|2642.75|4398
1728968400000|2024-10-15 05:00:00|2644.57|2644.27|2642|2641.7|2644.59|2644.29|2638.31|2638.01|7907
1728972000000|2024-10-15 06:00:00|2641.98|2641.68|2648.83|2648.53|2649.44|2649.05|2641.6|2641.3|9604
1728975600000|2024-10-15 07:00:00|2648.82|2648.52|2650.93|2650.63|2654.21|2653.81|2648.19|2647.78|8918
1728979200000|2024-10-15 08:00:00|2650.92|2650.62|2654.14|2653.84|2655.91|2655.61|2649.96|2649.66|8594
1728982800000|2024-10-15 09:00:00|2654.15|2653.85|2653.78|2653.48|2655.81|2655.44|2651.32|2651.02|7152
1728986400000|2024-10-15 10:00:00|2653.84|2653.54|2653.19|2652.89|2656.97|2656.67|2652.91|2652.6|6646
1728990000000|2024-10-15 11:00:00|2653.23|2652.93|2647.95|2647.65|2654.73|2654.43|2645.75|2645.45|8066
1728993600000|2024-10-15 12:00:00|2647.99|2647.69|2648.53|2648.23|2657.75|2657.32|2647.43|2647.13|10431
1728997200000|2024-10-15 13:00:00|2648.52|2648.22|2648.75|2648.45|2653.47|2653.17|2646.26|2645.96|13772
1729000800000|2024-10-15 14:00:00|2648.85|2648.55|2660.02|2659.72|2664.4|2664.1|2647.99|2647.62|15401
1729004400000|2024-10-15 15:00:00|2659.99|2659.69|2664.82|2664.52|2665.4|2665.1|2657.49|2657.19|11452
1729008000000|2024-10-15 16:00:00|2664.83|2664.53|2662.15|2661.85|2669.21|2668.87|2661.39|2661.05|8916
1729011600000|2024-10-15 17:00:00|2662.13|2661.83|2663.85|2663.55|2664.4|2664.1|2659.2|2658.9|8515
1729015200000|2024-10-15 18:00:00|2663.81|2663.51|2665.37|2665.07|2666.06|2665.76|2663.65|2663.35|6114
1729018800000|2024-10-15 19:00:00|2665.34|2665.04|2661.94|2661.64|2666.72|2666.42|2659.64|2659.34|6795
1729022400000|2024-10-15 20:00:00|2661.96|2661.66|2662.88|2662.38|2663.39|2663.02|2660.47|2660.17|3294
1729029600000|2024-10-15 22:00:00|2662.65|2662.15|2662.35|2662.05|2663.16|2662.75|2661.71|2661.31|594
1729033200000|2024-10-15 23:00:00|2662.37|2662.07|2660.73|2660.43|2662.82|2662.52|2660.66|2660.3|1002
1729036800000|2024-10-16 00:00:00|2660.71|2660.41|2660.42|2660.12|2660.73|2660.41|2658.95|2658.65|1981
1729040400000|2024-10-16 01:00:00|2660.56|2660.06|2668.22|2667.92|2668.22|2667.92|2660.4|2660.06|6170
1729044000000|2024-10-16 02:00:00|2668.19|2667.89|2668.28|2667.98|2670.29|2669.99|2665.78|2665.48|4352
1729047600000|2024-10-16 03:00:00|2668.31|2668.01|2667.4|2667.1|2669.36|2669.06|2665.55|2665.25|3368
1729051200000|2024-10-16 04:00:00|2667.54|2667.24|2666.93|2666.63|2668.43|2668.13|2665.81|2665.51|1929
1729054800000|2024-10-16 05:00:00|2666.97|2666.67|2669.64|2669.34|2670.8|2670.5|2666.34|2666.04|3534
1729058400000|2024-10-16 06:00:00|2669.7|2669.4|2677.43|2677.13|2677.93|2677.63|2667.3|2667|7226
1729062000000|2024-10-16 07:00:00|2677.46|2677.16|2676.35|2676.05|2677.74|2677.38|2673.5|2673.2|4308
1729065600000|2024-10-16 08:00:00|2676.37|2676.07|2679.73|2679.43|2680.31|2680.01|2674.79|2674.49|3727
1729069200000|2024-10-16 09:00:00|2679.79|2679.49|2680.43|2680.13|2682.98|2682.68|2678.33|2678.03|4067
1729072800000|2024-10-16 10:00:00|2680.54|2680.24|2674.57|2674.27|2681.14|2680.84|2673.48|2673.18|3965
1729076400000|2024-10-16 11:00:00|2674.63|2674.33|2678.59|2678.29|2680.79|2680.49|2673.22|2672.92|4094
1729080000000|2024-10-16 12:00:00|2678.64|2678.34|2681.96|2681.66|2682.13|2681.83|2676.71|2676.41|5843
1729083600000|2024-10-16 13:00:00|2681.91|2681.61|2675.36|2674.86|2685.51|2685.21|2672.69|2672.39|11162
1729087200000|2024-10-16 14:00:00|2675.32|2675.02|2672.36|2672.06|2681.56|2681.26|2670.27|2669.97|10757
1729090800000|2024-10-16 15:00:00|2672.38|2672.08|2670.23|2669.93|2675.93|2675.63|2667.85|2667.55|9717
1729094400000|2024-10-16 16:00:00|2670.22|2669.92|2674.33|2674.03|2674.39|2674.09|2667.08|2666.73|6637
1729098000000|2024-10-16 17:00:00|2674.4|2674.1|2675.54|2675.24|2676.52|2676.22|2673.39|2673.01|4311
1729101600000|2024-10-16 18:00:00|2675.51|2675.21|2675.21|2674.91|2676.91|2676.61|2674.81|2674.51|3948
1729105200000|2024-10-16 19:00:00|2675.22|2674.92|2674.98|2674.68|2675.26|2674.96|2672.98|2672.68|3551
1729108800000|2024-10-16 20:00:00|2675.01|2674.71|2674.45|2673.95|2675.19|2674.89|2673.38|2673.08|1654
1729116000000|2024-10-16 22:00:00|2674.9|2674.4|2674.15|2673.65|2675.3|2674.8|2673.52|2673.17|633
1729119600000|2024-10-16 23:00:00|2674.14|2673.64|2674.44|2673.94|2674.89|2674.59|2673.74|2673.37|768
1729123200000|2024-10-17 00:00:00|2674.48|2673.98|2678.07|2677.77|2678.3|2677.88|2674.34|2673.95|4556
1729126800000|2024-10-17 01:00:00|2678.25|2677.75|2683.17|2682.87|2683.3|2682.95|2676.75|2676.4|7691
1729130400000|2024-10-17 02:00:00|2683.21|2682.91|2682.33|2681.83|2685.23|2684.83|2679.05|2678.72|8928
1729134000000|2024-10-17 03:00:00|2682.36|2681.86|2676.94|2676.64|2682.45|2682.15|2674.72|2674.42|6979
1729137600000|2024-10-17 04:00:00|2676.97|2676.67|2679.38|2678.88|2679.98|2679.61|2676.74|2676.33|3793
1729141200000|2024-10-17 05:00:00|2679.27|2678.97|2683.75|2683.45|2684.6|2684.23|2678.25|2677.95|7433
1729144800000|2024-10-17 06:00:00|2683.79|2683.49|2681.33|2681.03|2686|2685.61|2680.26|2679.96|9965
1729148400000|2024-10-17 07:00:00|2681.41|2681.11|2682.19|2681.89|2683.98|2683.67|2679.15|2678.8|7405
1729152000000|2024-10-17 08:00:00|2682.2|2681.9|2682.07|2681.77|2684.19|2683.78|2680.23|2679.83|5952
1729155600000|2024-10-17 09:00:00|2682.06|2681.76|2679.67|2679.37|2682.37|2681.99|2677.19|2676.83|6280
1729159200000|2024-10-17 10:00:00|2679.61|2679.31|2687.64|2687.34|2689.01|2688.65|2679.23|2678.93|7189
1729162800000|2024-10-17 11:00:00|2687.65|2687.35|2681.59|2681.29|2688.73|2688.35|2681.05|2680.67|6399
1729166400000|2024-10-17 12:00:00|2681.6|2681.3|2680.87|2680.57|2682.45|2682.15|2673.4|2673.1|13689
1729170000000|2024-10-17 13:00:00|2680.85|2680.55|2689.03|2688.53|2690.24|2689.94|2678.03|2677.73|15701
1729173600000|2024-10-17 14:00:00|2689.15|2688.65|2695.82|2695.52|2696.69|2696.39|2684.96|2684.66|15394
1729177200000|2024-10-17 15:00:00|2695.85|2695.55|2693.58|2693.28|2697.03|2696.65|2687.83|2687.53|13452
1729180800000|2024-10-17 16:00:00|2693.56|2693.26|2692.38|2692.08|2693.66|2693.33|2684.15|2683.85|10369
1729184400000|2024-10-17 17:00:00|2692.39|2692.09|2692.22|2691.92|2694.43|2694.09|2690.73|2690.4|7141
1729188000000|2024-10-17 18:00:00|2692.23|2691.93|2689.74|2689.44|2692.5|2692.11|2689.41|2689.11|5964
1729191600000|2024-10-17 19:00:00|2689.75|2689.45|2692.23|2691.93|2692.83|2692.53|2689.12|2688.82|5312
1729195200000|2024-10-17 20:00:00|2692.31|2692.01|2693.38|2692.88|2693.48|2692.98|2691.18|2690.88|2770
1729202400000|2024-10-17 22:00:00|2692.85|2692.35|2692.99|2692.49|2693.75|2693.34|2692.58|2692.18|539
1729206000000|2024-10-17 23:00:00|2692.93|2692.63|2694|2693.7|2694.67|2694.32|2692.62|2692.18|1005
1729209600000|2024-10-18 00:00:00|2694.03|2693.73|2693.39|2692.89|2696.03|2695.69|2693.1|2692.74|4877
1729213200000|2024-10-18 01:00:00|2693.42|2692.92|2704.81|2704.51|2707.1|2706.68|2693.18|2692.68|9169
1729216800000|2024-10-18 02:00:00|2704.77|2704.47|2708.38|2708.08|2712.21|2711.86|2704.26|2703.85|9325
1729220400000|2024-10-18 03:00:00|2708.36|2708.06|2710.23|2709.93|2711.12|2710.82|2707.26|2706.96|6431
1729224000000|2024-10-18 04:00:00|2710.22|2709.92|2710.44|2710.14|2711.65|2711.29|2708.98|2708.63|3104
1729227600000|2024-10-18 05:00:00|2710.45|2710.15|2711.69|2711.39|2714.36|2714|2710.33|2709.95|6272
1729231200000|2024-10-18 06:00:00|2711.66|2711.36|2707.62|2707.32|2711.89|2711.56|2702.97|2702.67|12553
1729234800000|2024-10-18 07:00:00|2707.65|2707.35|2702.53|2702.23|2709.38|2709.07|2702.49|2702.19|7774
1729238400000|2024-10-18 08:00:00|2702.55|2702.25|2706.45|2706.15|2706.55|2706.19|2701.88|2701.58|5775
1729242000000|2024-10-18 09:00:00|2706.51|2706.21|2711.63|2711.33|2713.38|2713.08|2706.44|2706.14|6820
1729245600000|2024-10-18 10:00:00|2711.66|2711.36|2712.77|2712.47|2713.43|2713.13|2708.18|2707.79|6321
1729249200000|2024-10-18 11:00:00|2712.86|2712.56|2709.98|2709.68|2713.41|2713.04|2708.19|2707.79|7836
1729252800000|2024-10-18 12:00:00|2710.13|2709.63|2709.8|2709.5|2717.23|2716.93|2709.4|2709.1|10734
1729256400000|2024-10-18 13:00:00|2709.76|2709.46|2713.93|2713.63|2715.9|2715.6|2705.16|2704.86|16273
1729260000000|2024-10-18 14:00:00|2713.92|2713.62|2717.75|2717.25|2720.37|2720.03|2712.37|2712.07|13747
1729263600000|2024-10-18 15:00:00|2717.55|2717.28|2715.08|2714.78|2719.38|2719.08|2713.9|2713.56|10403
1729267200000|2024-10-18 16:00:00|2715.07|2714.77|2717.84|2717.54|2719.25|2718.95|2714.97|2714.62|7560
1729270800000|2024-10-18 17:00:00|2717.86|2717.56|2716.1|2715.8|2720.22|2719.92|2713.82|2713.52|7647
1729274400000|2024-10-18 18:00:00|2716.16|2715.86|2720.44|2720.14|2721.5|2721.2|2715.74|2715.44|6994
1729278000000|2024-10-18 19:00:00|2720.55|2720.25|2719.91|2719.61|2720.77|2720.46|2718.3|2718|6929
1729281600000|2024-10-18 20:00:00|2720|2719.7|2721.75|2721.25|2722.86|2722.45|2719.42|2719.1|4564
1729461600000|2024-10-20 22:00:00|2721|2720.5|2723.93|2723.43|2724.23|2723.83|2720.4|2719.9|2904
1729465200000|2024-10-20 23:00:00|2723.88|2723.58|2723.75|2723.45|2725.29|2724.99|2722.65|2722.25|4117
1729468800000|2024-10-21 00:00:00|2723.85|2723.55|2721.92|2721.62|2726.1|2725.78|2721.69|2721.37|6556
1729472400000|2024-10-21 01:00:00|2721.95|2721.45|2726.63|2726.33|2729.45|2729.15|2721.3|2721|11994
1729476000000|2024-10-21 02:00:00|2726.73|2726.23|2730.91|2730.61|2731.58|2731.2|2725.04|2724.74|9037
1729479600000|2024-10-21 03:00:00|2730.78|2730.48|2731.77|2731.47|2732.98|2732.68|2729.6|2729.25|5712
1729483200000|2024-10-21 04:00:00|2731.75|2731.45|2730.53|2730.23|2732.26|2731.9|2729.8|2729.4|3175
1729486800000|2024-10-21 05:00:00|2730.57|2730.27|2725.1|2724.8|2730.68|2730.33|2724.7|2724.4|8215
1729490400000|2024-10-21 06:00:00|2725.03|2724.73|2730.44|2730.14|2730.85|2730.51|2723.79|2723.49|10046
1729494000000|2024-10-21 07:00:00|2730.41|2730.11|2730.62|2730.32|2732.71|2732.39|2725.59|2725.23|8847
1729497600000|2024-10-21 08:00:00|2730.69|2730.39|2731.59|2731.29|2733.38|2732.99|2729.67|2729.3|7505
1729501200000|2024-10-21 09:00:00|2731.8|2731.3|2734.75|2734.45|2737.1|2736.79|2730.95|2730.55|8080
1729504800000|2024-10-21 10:00:00|2734.8|2734.5|2733.48|2733.18|2735.19|2734.8|2728|2727.66|9208
1729508400000|2024-10-21 11:00:00|2733.56|2733.26|2734.76|2734.46|2738.34|2737.98|2733.3|2733|9502
1729512000000|2024-10-21 12:00:00|2734.78|2734.28|2738.92|2738.42|2739.95|2739.65|2733.03|2732.73|12177
1729515600000|2024-10-21 13:00:00|2738.87|2738.57|2739.25|2738.95|2740.8|2740.48|2733.94|2733.61|14207
1729519200000|2024-10-21 14:00:00|2739.33|2739.03|2725.52|2725.22|2739.75|2739.36|2722.55|2722.25|15535
1729522800000|2024-10-21 15:00:00|2725.53|2725.23|2720.41|2720.11|2727.45|2727.02|2717.1|2716.71|13765
1729526400000|2024-10-21 16:00:00|2720.28|2719.98|2723.72|2723.42|2724.28|2723.94|2718.3|2718|9246
1729530000000|2024-10-21 17:00:00|2723.76|2723.46|2723.03|2722.73|2725.88|2725.53|2721.82|2721.52|7929
1729533600000|2024-10-21 18:00:00|2723.05|2722.75|2716.57|2716.27|2723.37|2723.07|2715.58|2715.08|7392
1729537200000|2024-10-21 19:00:00|2716.6|2716.3|2720.09|2719.79|2721.31|2720.97|2714.49|2714.06|8477
1729540800000|2024-10-21 20:00:00|2719.96|2719.66|2719.95|2719.45|2721.3|2720.9|2719.05|2718.45|3646
1729548000000|2024-10-21 22:00:00|2719.34|2718.84|2721.05|2720.55|2721.87|2721.57|2719.34|2718.84|1463
1729551600000|2024-10-21 23:00:00|2721.03|2720.53|2721.73|2721.23|2723.02|2722.55|2720.7|2720.2|2498
1729555200000|2024-10-22 00:00:00|2721.74|2721.24|2725.04|2724.54|2725.45|2725.11|2720.94|2720.47|5473
1729558800000|2024-10-22 01:00:00|2725.05|2724.55|2728.37|2728.07|2730.58|2730.25|2724.27|2723.87|10715
1729562400000|2024-10-22 02:00:00|2728.27|2727.97|2729.13|2728.63|2730.98|2730.48|2727.95|2727.58|6360
1729566000000|2024-10-22 03:00:00|2729.11|2728.61|2731.31|2730.81|2733.36|2733.02|2728.98|2728.48|5509
1729569600000|2024-10-22 04:00:00|2731.3|2730.8|2735.1|2734.6|2736.28|2735.85|2731.26|2730.76|5670
1729573200000|2024-10-22 05:00:00|2735.09|2734.59|2730.78|2730.28|2735.5|2735|2729.3|2729|6838
1729576800000|2024-10-22 06:00:00|2730.77|2730.27|2735.44|2734.94|2737.42|2737.02|2729.88|2729.43|9411
1729580400000|2024-10-22 07:00:00|2735.28|2734.98|2733.96|2733.46|2736.56|2736.18|2732.78|2732.41|7701
1729584000000|2024-10-22 08:00:00|2733.97|2733.47|2735.13|2734.83|2738.59|2738.25|2731.75|2731.3|8223
1729587600000|2024-10-22 09:00:00|2735.12|2734.82|2731.7|2731.4|2736.44|2736.04|2730.05|2729.65|8099
1729591200000|2024-10-22 10:00:00|2731.69|2731.39|2739.14|2738.84|2739.65|2739.26|2730.76|2730.4|10022
1729594800000|2024-10-22 11:00:00|2739.16|2738.86|2732.26|2731.96|2739.5|2739.2|2729.77|2729.47|10925
1729598400000|2024-10-22 12:00:00|2732.23|2731.93|2736.42|2736.12|2738.34|2737.96|2731.73|2731.33|12573
1729602000000|2024-10-22 13:00:00|2736.44|2736.14|2736.16|2735.86|2742.33|2741.94|2735.63|2735.33|16626
1729605600000|2024-10-22 14:00:00|2735.99|2735.69|2742.06|2741.76|2743.39|2743.06|2733.93|2733.63|16873
1729609200000|2024-10-22 15:00:00|2742.01|2741.71|2737.8|2737.5|2744.45|2744.1|2737.07|2736.77|14131
1729612800000|2024-10-22 16:00:00|2737.79|2737.49|2745.49|2745.19|2745.78|2745.46|2737.44|2737.1|11329
1729616400000|2024-10-22 17:00:00|2745.63|2745.13|2746.95|2746.65|2748.73|2748.35|2743.78|2743.39|10962
1729620000000|2024-10-22 18:00:00|2746.94|2746.64|2744.89|2744.59|2747.52|2747.22|2744.29|2743.97|8049
1729623600000|2024-10-22 19:00:00|2744.88|2744.58|2748.57|2748.27|2749.11|2748.77|2744.05|2743.75|7828
1729627200000|2024-10-22 20:00:00|2748.62|2748.32|2749.25|2748.75|2750.07|2748.88|2747.02|2746.72|4811
1729634400000|2024-10-22 22:00:00|2748.3|2747.8|2747.67|2747.37|2748.55|2748.09|2747.19|2746.75|648
1729638000000|2024-10-22 23:00:00|2747.77|2747.27|2746.76|2746.46|2748.32|2747.95|2746.1|2745.8|506
1729641600000|2024-10-23 00:00:00|2746.77|2746.47|2745.61|2745.11|2747.26|2746.96|2744.99|2744.69|1859
1729645200000|2024-10-23 01:00:00|2745.63|2745.13|2738.79|2738.49|2747.49|2747.08|2738.19|2737.89|5336
1729648800000|2024-10-23 02:00:00|2738.75|2738.45|2739.16|2738.86|2741.32|2741.01|2738.13|2737.83|4150
1729652400000|2024-10-23 03:00:00|2739.1|2738.8|2746.3|2746|2747.22|2746.92|2738.52|2738.22|3958
1729656000000|2024-10-23 04:00:00|2746.31|2746.01|2750.18|2749.88|2750.88|2750.58|2745.56|2745.26|3094
1729659600000|2024-10-23 05:00:00|2750.12|2749.82|2751.67|2751.37|2753.47|2753.13|2749.05|2748.67|4317
1729663200000|2024-10-23 06:00:00|2751.68|2751.38|2750.76|2750.46|2753.41|2753.09|2748.34|2748.04|5198
1729666800000|2024-10-23 07:00:00|2750.7|2750.4|2755.18|2754.88|2755.81|2755.51|2749.54|2749.24|3788
1729670400000|2024-10-23 08:00:00|2755.14|2754.84|2757.13|2756.83|2758.75|2758.39|2754.9|2754.6|3678
1729674000000|2024-10-23 09:00:00|2757.15|2756.85|2750.87|2750.57|2757.76|2757.46|2750.07|2749.77|5470
1729677600000|2024-10-23 10:00:00|2750.85|2750.55|2751.01|2750.71|2752.74|2752.44|2749.99|2749.69|3703
1729681200000|2024-10-23 11:00:00|2751.02|2750.72|2750.17|2749.87|2753.19|2752.83|2749.41|2749.11|3979
1729684800000|2024-10-23 12:00:00|2749.99|2749.69|2743.53|2743.23|2750.68|2750.38|2741.05|2740.75|7997
1729688400000|2024-10-23 13:00:00|2743.57|2743.27|2737.71|2737.21|2744.33|2744.03|2731.85|2731.55|13234
1729692000000|2024-10-23 14:00:00|2737.55|2737.05|2718|2717.7|2739.09|2738.43|2716.69|2716.31|14267
1729695600000|2024-10-23 15:00:00|2718.01|2717.71|2722.05|2721.75|2722.79|2722.49|2708.95|2708.63|11312
1729699200000|2024-10-23 16:00:00|2722.03|2721.73|2719.66|2719.36|2723.47|2723.17|2718.76|2718.41|8688
1729702800000|2024-10-23 17:00:00|2719.73|2719.23|2716.94|2716.64|2720.8|2720.5|2714|2713.63|6165
1729706400000|2024-10-23 18:00:00|2716.93|2716.63|2714.36|2714.06|2716.93|2716.63|2712.21|2711.91|6523
1729710000000|2024-10-23 19:00:00|2714.27|2713.97|2716.4|2716.1|2718.42|2718.12|2713.42|2713.03|5761
1729713600000|2024-10-23 20:00:00|2716.39|2716.09|2715.8|2715.3|2716.86|2716.56|2714.49|2714.08|3370
1729720800000|2024-10-23 22:00:00|2716.33|2715.83|2718.23|2717.93|2718.61|2718.21|2716.23|2715.73|1062
1729724400000|2024-10-23 23:00:00|2718.24|2717.94|2721.58|2721.28|2722.17|2721.79|2718.24|2717.89|2000
1729728000000|2024-10-24 00:00:00|2721.54|2721.24|2721.58|2721.28|2721.71|2721.33|2718.12|2717.7|6128
1729731600000|2024-10-24 01:00:00|2721.55|2721.25|2723.95|2723.65|2727.1|2726.7|2720.5|2720.15|10825
1729735200000|2024-10-24 02:00:00|2723.96|2723.66|2723.68|2723.18|2724.81|2724.4|2720.42|2720.11|7555
1729738800000|2024-10-24 03:00:00|2723.67|2723.17|2723.15|2722.85|2724.35|2723.96|2721.6|2721.3|5055
1729742400000|2024-10-24 04:00:00|2723.16|2722.86|2726.74|2726.44|2727.29|2726.99|2723.07|2722.68|4151
1729746000000|2024-10-24 05:00:00|2726.79|2726.29|2729.17|2728.87|2730|2729.67|2726.09|2725.67|6421
1729749600000|2024-10-24 06:00:00|2729.18|2728.88|2735.36|2735.06|2736.64|2736.34|2728.53|2728.15|10209
1729753200000|2024-10-24 07:00:00|2735.37|2735.07|2733.73|2733.43|2737.35|2737.05|2732.39|2732.03|9122
1729756800000|2024-10-24 08:00:00|2733.77|2733.47|2737.06|2736.76|2738.19|2737.79|2732.73|2732.33|8136
1729760400000|2024-10-24 09:00:00|2737.05|2736.75|2736.72|2736.42|2739.36|2739|2736.03|2735.69|6286
1729764000000|2024-10-24 10:00:00|2736.69|2736.39|2737.07|2736.77|2739.42|2739.05|2736.48|2736.13|6554
1729767600000|2024-10-24 11:00:00|2737.01|2736.71|2738.71|2738.41|2739.85|2739.51|2735.34|2735|8999
1729771200000|2024-10-24 12:00:00|2738.73|2738.43|2739.25|2738.95|2741.85|2741.52|2734.85|2734.35|12204
1729774800000|2024-10-24 13:00:00|2739.24|2738.94|2733.96|2733.46|2743.47|2743.17|2729.81|2729.51|15264
1729778400000|2024-10-24 14:00:00|2733.92|2733.42|2732.57|2732.27|2736.35|2736.05|2722.64|2722.34|16365
1729782000000|2024-10-24 15:00:00|2732.62|2732.32|2731.43|2730.93|2734.64|2734.3|2727.11|2726.81|13201
1729785600000|2024-10-24 16:00:00|2731.35|2731.05|2733.88|2733.58|2735.75|2735.45|2726.05|2725.63|11518
1729789200000|2024-10-24 17:00:00|2733.81|2733.51|2735.59|2735.29|2737.28|2736.94|2733.17|2732.75|9066
1729792800000|2024-10-24 18:00:00|2735.66|2735.36|2735.83|2735.53|2738.08|2737.7|2734.74|2734.44|8340
1729796400000|2024-10-24 19:00:00|2735.84|2735.54|2737.23|2736.93|2737.23|2736.93|2733.71|2733.31|7636
1729800000000|2024-10-24 20:00:00|2737.36|2737.06|2736.55|2736.05|2737.36|2737.06|2735.27|2734.71|3165
1729807200000|2024-10-24 22:00:00|2735.95|2735.45|2734.95|2734.45|2736.48|2735.98|2734.75|2734.35|1407
1729810800000|2024-10-24 23:00:00|2734.97|2734.47|2734.02|2733.72|2735.83|2735.42|2733.85|2733.48|1954
1729814400000|2024-10-25 00:00:00|2734|2733.7|2732.6|2732.3|2735.09|2734.79|2731.45|2731.05|4109
1729818000000|2024-10-25 01:00:00|2732.62|2732.32|2730.24|2729.94|2735.45|2734.95|2730.04|2729.6|7025
1729821600000|2024-10-25 02:00:00|2730.25|2729.95|2728.6|2728.3|2730.45|2730.1|2726.45|2726.05|6133
1729825200000|2024-10-25 03:00:00|2728.57|2728.27|2726.34|2725.84|2728.67|2728.3|2724.63|2724.26|4536
1729828800000|2024-10-25 04:00:00|2726.17|2725.87|2726.12|2725.82|2728.05|2727.66|2724.15|2723.76|3777
1729832400000|2024-10-25 05:00:00|2726.27|2725.97|2728.77|2728.47|2730.05|2729.7|2726.1|2725.8|6210
1729836000000|2024-10-25 06:00:00|2728.8|2728.5|2732.38|2732.08|2732.87|2732.47|2725.19|2724.83|8376
1729839600000|2024-10-25 07:00:00|2732.33|2732.03|2726.79|2726.29|2732.33|2732.03|2726.15|2725.78|6679
1729843200000|2024-10-25 08:00:00|2726.75|2726.45|2719.62|2719.32|2727.32|2726.93|2719.1|2718.71|7748
1729846800000|2024-10-25 09:00:00|2719.6|2719.3|2721.38|2721.08|2721.63|2721.29|2717.17|2716.87|8136
1729850400000|2024-10-25 10:00:00|2721.42|2721.12|2722.48|2722.18|2722.92|2722.62|2717.37|2717.05|6926
1729854000000|2024-10-25 11:00:00|2722.49|2722.19|2724.43|2724.13|2729.64|2729.26|2721.4|2721.1|8783
1729857600000|2024-10-25 12:00:00|2724.38|2724.08|2731.73|2731.43|2732.72|2732.42|2723.45|2723.15|9482
1729861200000|2024-10-25 13:00:00|2731.7|2731.4|2728.14|2727.64|2732.33|2732.03|2725.5|2725.2|13092
1729864800000|2024-10-25 14:00:00|2728.04|2727.54|2738.62|2738.32|2740.77|2740.47|2728.04|2726.63|14407
1729868400000|2024-10-25 15:00:00|2738.63|2738.33|2737.42|2737.12|2742.37|2742.01|2736.72|2736.42|12553
1729872000000|2024-10-25 16:00:00|2737.43|2736.93|2739.39|2739.09|2739.56|2739.23|2734.22|2733.92|9725
1729875600000|2024-10-25 17:00:00|2739.41|2739.11|2744.5|2744.2|2745.37|2744.96|2738.97|2738.63|8345
1729879200000|2024-10-25 18:00:00|2744.52|2744.22|2742.39|2742.09|2744.97|2744.67|2741.51|2741.13|7683
1729882800000|2024-10-25 19:00:00|2742.41|2742.11|2742.73|2742.43|2744.63|2744.33|2740.57|2740.25|7799
1729886400000|2024-10-25 20:00:00|2742.85|2742.55|2747.83|2747.33|2747.98|2747.68|2742.68|2742.38|5504
1730066400000|2024-10-27 22:00:00|2732.75|2732.25|2734.91|2734.41|2736.5|2736|2730.57|2730.07|5267
1730070000000|2024-10-27 23:00:00|2734.96|2734.46|2736.04|2735.74|2740.53|2740.17|2734.82|2734.46|4300
1730073600000|2024-10-28 00:00:00|2736.05|2735.75|2732.81|2732.31|2736.61|2736.27|2732.45|2732.05|4774
1730077200000|2024-10-28 01:00:00|2732.78|2732.28|2732.6|2732.3|2733.34|2732.95|2724.93|2724.47|8801
1730080800000|2024-10-28 02:00:00|2732.65|2732.15|2734.47|2733.97|2735.78|2735.48|2731.04|2730.55|5275
1730084400000|2024-10-28 03:00:00|2734.27|2733.93|2729.98|2729.48|2734.97|2734.57|2729.76|2729.46|4801
1730088000000|2024-10-28 04:00:00|2729.76|2729.46|2733.21|2732.71|2733.6|2733.23|2729.33|2728.93|3170
1730091600000|2024-10-28 05:00:00|2733.32|2733.02|2738.7|2738.2|2739.03|2738.71|2731.4|2730.94|5596
1730095200000|2024-10-28 06:00:00|2738.63|2738.33|2740.89|2740.39|2744.84|2744.45|2737.74|2737.39|7830
1730098800000|2024-10-28 07:00:00|2740.83|2740.59|2739.16|2738.86|2743.87|2743.51|2736.06|2735.7|6483
1730102400000|2024-10-28 08:00:00|2739.28|2738.98|2732.22|2731.92|2741.1|2740.8|2731.67|2731.36|7233
1730106000000|2024-10-28 09:00:00|2732.24|2731.94|2729.67|2729.17|2734.19|2733.89|2728.68|2728.31|6527
1730109600000|2024-10-28 10:00:00|2729.51|2729.21|2732.5|2732|2733.49|2733.17|2728.09|2727.69|5554
1730113200000|2024-10-28 11:00:00|2732.45|2732.15|2732.59|2732.09|2733.16|2732.75|2729.95|2729.61|5126
1730116800000|2024-10-28 12:00:00|2732.47|2732.17|2734.52|2734.22|2735.13|2734.76|2731.45|2731.03|6856
1730120400000|2024-10-28 13:00:00|2734.53|2734.23|2741.12|2740.82|2743.62|2743.32|2732.98|2732.59|13237
1730124000000|2024-10-28 14:00:00|2740.99|2740.69|2744.46|2744.16|2746.23|2745.88|2739.11|2738.78|12658
1730127600000|2024-10-28 15:00:00|2744.57|2744.27|2741.04|2740.74|2744.71|2744.41|2739.89|2739.54|11591
1730131200000|2024-10-28 16:00:00|2741|2740.7|2742.9|2742.6|2745.17|2744.85|2740.27|2739.97|8086
1730134800000|2024-10-28 17:00:00|2742.91|2742.61|2743.67|2743.17|2745.24|2744.91|2740.47|2740.17|7187
1730138400000|2024-10-28 18:00:00|2743.58|2743.28|2742.15|2741.85|2743.62|2743.32|2740.36|2740.04|6663
1730142000000|2024-10-28 19:00:00|2742.18|2741.88|2742.71|2742.41|2743.72|2743.42|2740.52|2740.12|6420
1730145600000|2024-10-28 20:00:00|2742.73|2742.43|2742.75|2742.25|2743.62|2743|2741.62|2741.12|3235
1730152800000|2024-10-28 22:00:00|2741.93|2741.43|2742.4|2741.9|2742.65|2742.16|2740.14|2739.64|1442
1730156400000|2024-10-28 23:00:00|2742.35|2742.05|2744.65|2744.35|2744.75|2744.4|2741.49|2741.05|1719
1730160000000|2024-10-29 00:00:00|2744.69|2744.39|2746.04|2745.74|2747.15|2746.74|2743.55|2743.18|3341
1730163600000|2024-10-29 01:00:00|2746.1|2745.6|2752.43|2752.13|2752.68|2752.35|2745.95|2745.45|8849
1730167200000|2024-10-29 02:00:00|2752.53|2752.03|2753.23|2752.93|2757.95|2757.65|2750.7|2750.4|8664
1730170800000|2024-10-29 03:00:00|2753.25|2752.95|2752.08|2751.58|2753.66|2753.26|2748.86|2748.5|5739
1730174400000|2024-10-29 04:00:00|2752.07|2751.57|2754.99|2754.69|2755.58|2755.22|2751.61|2751.18|3209
1730178000000|2024-10-29 05:00:00|2755.08|2754.58|2750.21|2749.91|2757.13|2756.77|2749.98|2749.57|6664
1730181600000|2024-10-29 06:00:00|2750.26|2749.76|2755.92|2755.62|2756.85|2756.5|2749.19|2748.84|7084
1730185200000|2024-10-29 07:00:00|2755.84|2755.54|2752.72|2752.42|2756.65|2756.25|2752.23|2751.82|5672
1730188800000|2024-10-29 08:00:00|2752.73|2752.43|2754.84|2754.54|2755.31|2754.9|2746.57|2746.27|9519
1730192400000|2024-10-29 09:00:00|2754.87|2754.57|2752.74|2752.24|2756.78|2756.48|2750.29|2749.95|7831
1730196000000|2024-10-29 10:00:00|2752.65|2752.35|2750.19|2749.89|2753.36|2753.06|2747.65|2747.3|7254
1730199600000|2024-10-29 11:00:00|2750.2|2749.9|2752.1|2751.8|2753.56|2753.26|2746.59|2746.29|8035
1730203200000|2024-10-29 12:00:00|2752.17|2751.67|2749.4|2749.1|2753.85|2753.55|2749.19|2748.79|9480
1730206800000|2024-10-29 13:00:00|2749.36|2749.06|2761.01|2760.51|2764.27|2763.97|2748.49|2748.18|14367
1730210400000|2024-10-29 14:00:00|2761.04|2760.54|2769.76|2769.46|2771.95|2771.63|2761.04|2759.75|16549
1730214000000|2024-10-29 15:00:00|2769.78|2769.48|2764.45|2764.15|2770.68|2770.38|2761.07|2760.7|14388
1730217600000|2024-10-29 16:00:00|2764.46|2764.16|2769.62|2769.32|2770.48|2770.11|2764.42|2764.02|10236
1730221200000|2024-10-29 17:00:00|2769.63|2769.33|2770.02|2769.72|2772.78|2772.46|2766.52|2766.18|9633
1730224800000|2024-10-29 18:00:00|2770.07|2769.77|2773.14|2772.84|2773.87|2773.47|2768.47|2768.16|8309
1730228400000|2024-10-29 19:00:00|2773.15|2772.85|2772.43|2772.13|2775.1|2774.77|2771.2|2770.89|7046
1730232000000|2024-10-29 20:00:00|2772.41|2772.11|2775.15|2774.65|2775.63|2774.85|2772.07|2771.73|3981
1730239200000|2024-10-29 22:00:00|2773.75|2773.25|2774.79|2774.49|2775.88|2775.38|2773.28|2772.78|2094
1730242800000|2024-10-29 23:00:00|2774.8|2774.5|2775.36|2774.86|2775.5|2775.1|2773.63|2773.25|2271
1730246400000|2024-10-30 00:00:00|2775.38|2774.88|2778.35|2778.05|2779.45|2779.09|2775.12|2774.68|4864
1730250000000|2024-10-30 01:00:00|2778.42|2778.12|2781.86|2781.56|2782.4|2782.02|2777.2|2776.8|7899
1730253600000|2024-10-30 02:00:00|2781.96|2781.46|2780.7|2780.4|2782.14|2781.76|2776.3|2775.9|7144
1730257200000|2024-10-30 03:00:00|2780.72|2780.42|2779.17|2778.87|2781.55|2781.17|2777.46|2777.06|5064
1730260800000|2024-10-30 04:00:00|2779.3|2778.8|2780.34|2780.04|2781.22|2780.86|2777.63|2777.22|2872
1730264400000|2024-10-30 05:00:00|2780.3|2780|2783.38|2783.08|2785.18|2784.82|2778.25|2777.89|5573
1730268000000|2024-10-30 06:00:00|2783.37|2783.07|2787.39|2787.09|2790.13|2789.74|2781.45|2781.15|8616
1730271600000|2024-10-30 07:00:00|2787.44|2787.14|2782.46|2782.16|2788.4|2788.06|2780.77|2780.47|8169
1730275200000|2024-10-30 08:00:00|2782.49|2782.19|2782.05|2781.75|2784.88|2784.54|2779.8|2779.5|8085
1730278800000|2024-10-30 09:00:00|2782.1|2781.8|2784.73|2784.43|2784.94|2784.56|2780.56|2780.26|6857
1730282400000|2024-10-30 10:00:00|2784.75|2784.45|2780.41|2780.11|2786.7|2786.38|2780.41|2780.01|6792
1730286000000|2024-10-30 11:00:00|2780.51|2780.21|2778.83|2778.53|2782.32|2782.02|2778.53|2778.23|7353
1730289600000|2024-10-30 12:00:00|2778.79|2778.49|2782.69|2782.39|2783.68|2783.31|2774.35|2773.15|12893
1730293200000|2024-10-30 13:00:00|2782.67|2782.37|2777.81|2777.31|2787.76|2787.38|2771.11|2770.77|19203
1730296800000|2024-10-30 14:00:00|2777.85|2777.35|2780.61|2780.11|2781.96|2781.66|2775.44|2775.05|17152
1730300400000|2024-10-30 15:00:00|2780.64|2780.14|2784.99|2784.49|2786.25|2785.85|2772.19|2771.83|15227
1730304000000|2024-10-30 16:00:00|2785.01|2784.51|2785.63|2785.33|2787.73|2787.37|2783.25|2782.89|11344
1730307600000|2024-10-30 17:00:00|2785.65|2785.35|2788.93|2788.43|2789.9|2789.52|2784.2|2783.9|9263
1730311200000|2024-10-30 18:00:00|2788.94|2788.44|2788.02|2787.72|2790.3|2789.94|2787.54|2787.24|7549
1730314800000|2024-10-30 19:00:00|2788.06|2787.76|2787.57|2787.27|2788.36|2788.06|2784.7|2784.31|8904
1730318400000|2024-10-30 20:00:00|2787.73|2787.43|2787.7|2787.2|2789.28|2787.99|2785.07|2784.62|5219
1730325600000|2024-10-30 22:00:00|2789.58|2785.15|2787.8|2787.3|2789.76|2787.93|2786.46|2784.76|1643
1730329200000|2024-10-30 23:00:00|2787.57|2787.27|2785.53|2785.23|2788.31|2788.01|2785.44|2785.07|1894
1730332800000|2024-10-31 00:00:00|2785.8|2785.3|2787.76|2787.46|2788.5|2788.1|2784.85|2784.49|3038
1730336400000|2024-10-31 01:00:00|2787.81|2787.51|2784.99|2784.69|2790.44|2790.03|2783.85|2783.5|5907
1730340000000|2024-10-31 02:00:00|2784.95|2784.65|2787.25|2786.95|2789.28|2788.91|2784.68|2784.25|4849
1730343600000|2024-10-31 03:00:00|2787.24|2786.94|2784.85|2784.55|2788.66|2788.32|2784.64|2784.24|3584
1730347200000|2024-10-31 04:00:00|2784.9|2784.6|2784.77|2784.27|2785.7|2785.37|2782.34|2781.9|3089
1730350800000|2024-10-31 05:00:00|2784.6|2784.3|2785.5|2785|2786.9|2786.6|2782.81|2782.49|4482
1730354400000|2024-10-31 06:00:00|2785.49|2784.99|2780.03|2779.73|2786.4|2785.95|2779.95|2779.5|5860
1730358000000|2024-10-31 07:00:00|2780.08|2779.78|2782.24|2781.94|2784.34|2783.97|2778.35|2777.9|5978
1730361600000|2024-10-31 08:00:00|2782.23|2781.93|2779.34|2779.04|2783.36|2782.97|2777.19|2776.83|6155
1730365200000|2024-10-31 09:00:00|2779.29|2778.99|2778.4|2778.1|2780.59|2780.21|2777.38|2777.02|5513
1730368800000|2024-10-31 10:00:00|2778.5|2778|2781.08|2780.78|2781.42|2781.11|2773.58|2773.28|6112
1730372400000|2024-10-31 11:00:00|2781.17|2780.87|2779.73|2779.43|2782.9|2782.5|2776.97|2776.62|5714
1730376000000|2024-10-31 12:00:00|2779.83|2779.33|2773.88|2773.58|2782.21|2781.88|2772.23|2771.84|9569
1730379600000|2024-10-31 13:00:00|2773.82|2773.52|2755.6|2755.3|2774.12|2773.82|2754.82|2754.52|18625
1730383200000|2024-10-31 14:00:00|2755.54|2755.24|2735.07|2734.77|2757.09|2756.79|2734.95|2734.64|18487
1730386800000|2024-10-31 15:00:00|2734.92|2734.62|2740.81|2740.51|2741.16|2740.86|2731.74|2731.42|16315
1730390400000|2024-10-31 16:00:00|2740.82|2740.52|2740.88|2740.58|2743.95|2743.65|2738.26|2737.96|12769
1730394000000|2024-10-31 17:00:00|2740.94|2740.64|2739.77|2739.47|2744.12|2743.8|2738.46|2738.16|8939
1730397600000|2024-10-31 18:00:00|2739.81|2739.51|2747.16|2746.86|2748.23|2747.91|2739.73|2739.43|9360
1730401200000|2024-10-31 19:00:00|2747.26|2746.96|2746.73|2746.43|2749.98|2749.67|2745.97|2745.59|8376
1730404800000|2024-10-31 20:00:00|2746.61|2746.31|2744.2|2743.7|2748.46|2748.06|2743.55|2742.35|4861
1730412000000|2024-10-31 22:00:00|2744.5|2744|2746.5|2746|2748|2747.5|2744.31|2743.81|1761
1730415600000|2024-10-31 23:00:00|2746.58|2746.08|2746.96|2746.46|2748.2|2747.82|2745.79|2745.34|2283
1730419200000|2024-11-01 00:00:00|2746.97|2746.47|2745.33|2744.83|2747.57|2747.24|2745.07|2744.66|2993
1730422800000|2024-11-01 01:00:00|2745.2|2744.7|2750.04|2749.74|2750.3|2749.96|2745.12|2744.7|9160
1730426400000|2024-11-01 02:00:00|2749.98|2749.68|2748.94|2748.64|2751.3|2750.87|2746.03|2745.68|7906
1730430000000|2024-11-01 03:00:00|2748.96|2748.66|2752.09|2751.59|2752.12|2751.81|2747.61|2747.21|5746
1730433600000|2024-11-01 04:00:00|2752.07|2751.57|2752.45|2752.15|2753.21|2752.85|2750.98|2750.63|2549
1730437200000|2024-11-01 05:00:00|2752.44|2752.14|2755.15|2754.85|2755.46|2755.1|2751.81|2751.51|5631
1730440800000|2024-11-01 06:00:00|2755.16|2754.86|2752.25|2751.95|2757.88|2757.56|2751.51|2751.21|8438
1730444400000|2024-11-01 07:00:00|2752.24|2751.94|2749.82|2749.52|2753.3|2753|2747.33|2746.96|6580
1730448000000|2024-11-01 08:00:00|2749.71|2749.41|2753.59|2753.29|2755.36|2755.03|2748.78|2748.43|8081
1730451600000|2024-11-01 09:00:00|2753.6|2753.3|2751.57|2751.27|2755.7|2755.35|2748.27|2747.96|7610
1730455200000|2024-11-01 10:00:00|2751.58|2751.28|2749.83|2749.53|2752.07|2751.77|2745.06|2744.66|7500
1730458800000|2024-11-01 11:00:00|2749.85|2749.55|2753.23|2752.73|2754.38|2753.98|2749.85|2749.55|7060
1730462400000|2024-11-01 12:00:00|2753.21|2752.71|2754.07|2753.77|2761.29|2759.8|2749.68|2747.71|14451
1730466000000|2024-11-01 13:00:00|2754.09|2753.79|2756.44|2755.94|2762.44|2762.08|2752.33|2752.03|16634
1730469600000|2024-11-01 14:00:00|2757.57|2755.57|2747.28|2746.98|2761.55|2758.7|2739.93|2739.63|18381
1730473200000|2024-11-01 15:00:00|2747.5|2747.2|2744.96|2744.66|2750.52|2750.22|2742.83|2742.53|14826
1730476800000|2024-11-01 16:00:00|2744.94|2744.64|2743.28|2742.98|2746.29|2745.99|2740.64|2740.33|11873
1730480400000|2024-11-01 17:00:00|2743.32|2743.02|2736.53|2736.23|2744.07|2743.77|2735.28|2734.92|11093
1730484000000|2024-11-01 18:00:00|2736.47|2736.17|2736.36|2736.06|2738.24|2737.94|2733.69|2733.39|9181
1730487600000|2024-11-01 19:00:00|2736.4|2736.1|2734.31|2734.01|2737.26|2736.93|2733.43|2733.03|8253
1730491200000|2024-11-01 20:00:00|2734.27|2733.97|2734.8|2734.5|2735.16|2734.81|2733.45|2733.05|3260
1730674800000|2024-11-03 23:00:00|2737.05|2736.55|2738.67|2738.17|2740.7|2740.25|2730.61|2729.27|4345
1730678400000|2024-11-04 00:00:00|2738.65|2738.15|2740.73|2740.23|2741.34|2740.93|2737.25|2736.75|3826
1730682000000|2024-11-04 01:00:00|2740.74|2740.24|2740.1|2739.8|2741.6|2741.3|2735.65|2735.15|8708
1730685600000|2024-11-04 02:00:00|2740|2739.7|2740.28|2739.78|2741.29|2740.9|2737.14|2736.79|5832
1730689200000|2024-11-04 03:00:00|2740.19|2739.89|2741.28|2740.78|2742.75|2742.3|2739.57|2739.2|5143
1730692800000|2024-11-04 04:00:00|2741.29|2740.79|2741.34|2740.84|2742.4|2742.1|2739.94|2739.51|2661
1730696400000|2024-11-04 05:00:00|2741.33|2740.83|2741.86|2741.36|2744.01|2743.62|2737.97|2737.56|5546
1730700000000|2024-11-04 06:00:00|2741.79|2741.49|2741.59|2741.29|2741.86|2741.51|2735.97|2735.58|6607
1730703600000|2024-11-04 07:00:00|2741.73|2741.43|2736.06|2735.76|2745.04|2744.74|2735.34|2735.04|6004
1730707200000|2024-11-04 08:00:00|2736.04|2735.74|2733.53|2733.23|2738.69|2738.31|2732.03|2731.73|6692
1730710800000|2024-11-04 09:00:00|2733.5|2733.2|2743.62|2743.12|2744.36|2743.91|2732.69|2732.34|7923
1730714400000|2024-11-04 10:00:00|2743.57|2743.27|2738.92|2738.42|2745.51|2745.12|2737.45|2737.11|7081
1730718000000|2024-11-04 11:00:00|2738.91|2738.41|2740.85|2740.55|2741.25|2740.95|2736.76|2736.37|6687
1730721600000|2024-11-04 12:00:00|2740.86|2740.56|2743.57|2743.27|2744.25|2743.95|2739.73|2739.35|7671
1730725200000|2024-11-04 13:00:00|2743.61|2743.31|2746.91|2746.61|2746.96|2746.66|2738.97|2738.61|11815
1730728800000|2024-11-04 14:00:00|2746.94|2746.64|2743.6|2743.1|2748.4|2748.05|2738.1|2737.8|12978
1730732400000|2024-11-04 15:00:00|2743.65|2743.15|2738.74|2738.44|2745.83|2745.46|2737.9|2737.57|13415
1730736000000|2024-11-04 16:00:00|2738.69|2738.39|2734.41|2734.11|2739.1|2738.8|2732.52|2732.22|12170
1730739600000|2024-11-04 17:00:00|2734.42|2734.12|2738.56|2738.26|2738.72|2738.37|2732.05|2731.75|8571
1730743200000|2024-11-04 18:00:00|2738.64|2738.34|2738.37|2738.07|2739.54|2739.19|2735.74|2735.44|8799
1730746800000|2024-11-04 19:00:00|2738.47|2738.17|2738.55|2738.25|2739.92|2739.62|2737.43|2737.1|7055
1730750400000|2024-11-04 20:00:00|2738.48|2738.18|2737.62|2737.32|2738.8|2738.5|2736.56|2736.19|7407
1730754000000|2024-11-04 21:00:00|2737.61|2737.31|2737|2736.5|2737.9|2737.58|2736.16|2735.13|2481
1730761200000|2024-11-04 23:00:00|2738.1|2737.6|2736.32|2735.82|2738.1|2737.7|2736.18|2735.8|2117
1730764800000|2024-11-05 00:00:00|2736.25|2735.95|2735.39|2734.89|2736.98|2736.62|2734.33|2733.93|3065
1730768400000|2024-11-05 01:00:00|2735.24|2734.94|2734.44|2734.14|2736.45|2736.1|2733.16|2732.77|6592
1730772000000|2024-11-05 02:00:00|2734.4|2734.1|2728.75|2728.25|2735.67|2735.24|2724.95|2724.65|8999
1730775600000|2024-11-05 03:00:00|2728.78|2728.28|2735.45|2735.15|2736.16|2735.86|2727.96|2727.55|6419
1730779200000|2024-11-05 04:00:00|2735.41|2735.11|2734.78|2734.28|2736.63|2736.2|2733.38|2732.99|4558
1730782800000|2024-11-05 05:00:00|2734.77|2734.27|2732.88|2732.38|2737.45|2737.14|2732.25|2731.75|5453
1730786400000|2024-11-05 06:00:00|2732.9|2732.4|2738.03|2737.73|2739.03|2738.7|2731.95|2731.55|7960
1730790000000|2024-11-05 07:00:00|2738.09|2737.59|2736.69|2736.39|2741.59|2741.24|2735.44|2735.09|6785
1730793600000|2024-11-05 08:00:00|2736.53|2736.23|2742.83|2742.33|2743.54|2743.15|2732.32|2731.97|8549
1730797200000|2024-11-05 09:00:00|2742.84|2742.34|2740.12|2739.82|2745.28|2744.98|2739.16|2738.75|7983
1730800800000|2024-11-05 10:00:00|2740.13|2739.83|2738.09|2737.79|2740.59|2740.17|2735.83|2735.53|8040
1730804400000|2024-11-05 11:00:00|2738.19|2737.69|2741.93|2741.63|2743.19|2742.89|2738.12|2737.69|7597
1730808000000|2024-11-05 12:00:00|2742|2741.7|2738.17|2737.87|2743.34|2742.99|2737.81|2737.46|6951
1730811600000|2024-11-05 13:00:00|2738.3|2738|2744.93|2744.63|2746.96|2746.62|2736.65|2736.28|11710
1730815200000|2024-11-05 14:00:00|2744.94|2744.64|2747.18|2746.88|2750.25|2749.92|2741.67|2741.37|12773
1730818800000|2024-11-05 15:00:00|2747.02|2746.72|2742.2|2741.9|2748.99|2746.72|2733.29|2732.91|15807
1730822400000|2024-11-05 16:00:00|2742.17|2741.87|2739.16|2738.86|2744.66|2744.36|2736.57|2736.27|10643
1730826000000|2024-11-05 17:00:00|2739.14|2738.84|2742.2|2741.9|2743.92|2743.62|2738.5|2738.1|6748
1730829600000|2024-11-05 18:00:00|2742.18|2741.88|2741.46|2741.16|2744.13|2743.83|2739.58|2739.23|6795
1730833200000|2024-11-05 19:00:00|2741.44|2741.14|2740.7|2740.4|2742.54|2742.19|2739.69|2739.36|5960
1730836800000|2024-11-05 20:00:00|2740.71|2740.41|2743.28|2742.98|2743.72|2743.42|2739.87|2739.47|5177
1730840400000|2024-11-05 21:00:00|2743.46|2743.16|2744.45|2743.95|2745.19|2744.81|2742.83|2742.53|3061
1730847600000|2024-11-05 23:00:00|2742.9|2742.4|2745.89|2745.59|2746.7|2746.2|2742.76|2742.26|1894
1730851200000|2024-11-06 00:00:00|2745.84|2745.54|2738.16|2737.86|2745.94|2745.55|2735.55|2735.22|8504
1730854800000|2024-11-06 01:00:00|2738.72|2738.42|2747.3|2747|2749.95|2749.59|2732.91|2732.61|14369
1730858400000|2024-11-06 02:00:00|2747.25|2746.95|2738|2737.5|2748.6|2748.22|2737.03|2736.64|14858
1730862000000|2024-11-06 03:00:00|2737.78|2737.28|2734.41|2734.11|2743.78|2743.45|2730.82|2730.32|14616
1730865600000|2024-11-06 04:00:00|2734.34|2734.04|2741.99|2741.69|2743.2|2742.9|2733.44|2733.14|10401
1730869200000|2024-11-06 05:00:00|2742|2741.7|2739.24|2738.94|2743.81|2743.49|2736.67|2736.28|12426
1730872800000|2024-11-06 06:00:00|2739.19|2738.89|2707.29|2706.99|2739.51|2739.21|2701.63|2701.33|17805
1730876400000|2024-11-06 07:00:00|2707.31|2707.01|2726.06|2725.76|2733.35|2733.05|2704.54|2704.04|15346
1730880000000|2024-11-06 08:00:00|2725.93|2725.63|2724.75|2724.25|2733.98|2733.68|2723|2722.64|14015
1730883600000|2024-11-06 09:00:00|2724.73|2724.23|2725.01|2724.51|2728.8|2728.38|2716.69|2716.23|12365
1730887200000|2024-11-06 10:00:00|2724.89|2724.59|2720.51|2720.01|2727.5|2727.08|2718.9|2718.56|11173
1730890800000|2024-11-06 11:00:00|2720.52|2720.02|2699.68|2699.18|2723.05|2722.61|2696.34|2696.04|13409
1730894400000|2024-11-06 12:00:00|2699.4|2698.9|2695.39|2695.09|2708.29|2707.91|2693.52|2693.22|14144
1730898000000|2024-11-06 13:00:00|2694.89|2694.59|2664.5|2664|2694.89|2694.59|2659.29|2658.9|20937
1730901600000|2024-11-06 14:00:00|2664.49|2663.99|2660.02|2659.72|2670.68|2670.21|2652.57|2652.27|19770
1730905200000|2024-11-06 15:00:00|2660.03|2659.73|2675.97|2675.67|2676.08|2675.77|2657.69|2657.35|19921
1730908800000|2024-11-06 16:00:00|2675.96|2675.66|2666.38|2666.08|2678.49|2678.1|2663.09|2662.79|16712
1730912400000|2024-11-06 17:00:00|2666.37|2666.07|2663.45|2663.15|2669.41|2669.11|2661.79|2661.42|13270
1730916000000|2024-11-06 18:00:00|2663.49|2663.19|2665.78|2665.48|2669.73|2669.43|2663.07|2662.7|13239
1730919600000|2024-11-06 19:00:00|2665.81|2665.51|2667.28|2666.98|2668.73|2668.38|2665.2|2664.81|11106
1730923200000|2024-11-06 20:00:00|2667.3|2667|2660.93|2660.63|2667.99|2667.61|2659.6|2659.26|9703
1730926800000|2024-11-06 21:00:00|2660.83|2660.53|2659.55|2659.05|2662.72|2662.35|2659.04|2657.92|4035
1730934000000|2024-11-06 23:00:00|2660.69|2660.19|2664.33|2663.83|2664.75|2664.16|2660.35|2657.75|2557
1730937600000|2024-11-07 00:00:00|2664.35|2663.85|2661.88|2661.38|2664.51|2664.16|2661.18|2660.79|4800
1730941200000|2024-11-07 01:00:00|2661.75|2661.25|2649.66|2649.36|2664.33|2663.95|2643.57|2643.27|15404
1730944800000|2024-11-07 02:00:00|2649.67|2649.37|2657.71|2657.21|2657.8|2657.45|2649.67|2649.37|12105
1730948400000|2024-11-07 03:00:00|2657.73|2657.23|2659.58|2659.08|2661.53|2661.13|2655.95|2655.65|8296
1730952000000|2024-11-07 04:00:00|2659.55|2659.05|2654.87|2654.57|2659.9|2659.54|2654.38|2653.93|6138
1730955600000|2024-11-07 05:00:00|2654.96|2654.66|2659.42|2659.12|2660.98|2660.57|2654.91|2654.59|7569
1730959200000|2024-11-07 06:00:00|2659.38|2659.08|2657.39|2656.89|2659.79|2659.36|2653.1|2652.6|9837
1730962800000|2024-11-07 07:00:00|2657.24|2656.74|2663.55|2663.25|2667.9|2667.47|2656.42|2656.12|10760
1730966400000|2024-11-07 08:00:00|2663.79|2663.29|2657.9|2657.6|2666.96|2666.64|2657.68|2657.38|12144
1730970000000|2024-11-07 09:00:00|2657.85|2657.55|2661.92|2661.62|2666.26|2665.93|2657.7|2657.37|10229
1730973600000|2024-11-07 10:00:00|2661.89|2661.59|2666.81|2666.51|2668.67|2668.29|2660.04|2659.63|10667
1730977200000|2024-11-07 11:00:00|2666.77|2666.47|2666.69|2666.19|2668.4|2668.1|2664.12|2663.72|9353
1730980800000|2024-11-07 12:00:00|2666.73|2666.23|2673.93|2673.43|2674.38|2674.03|2664.69|2664.19|12227
1730984400000|2024-11-07 13:00:00|2674.08|2673.58|2684.85|2684.35|2685.45|2684.95|2672.74|2672.24|18726
1730988000000|2024-11-07 14:00:00|2684.87|2684.37|2692.14|2691.64|2695.22|2694.85|2682.71|2682.21|18589
1730991600000|2024-11-07 15:00:00|2692.15|2691.65|2699.14|2698.64|2700.47|2700.07|2690.36|2689.94|18419
1730995200000|2024-11-07 16:00:00|2699.12|2698.62|2696.08|2695.58|2699.78|2699.28|2690.85|2690.55|15935
1730998800000|2024-11-07 17:00:00|2696.17|2695.67|2699.66|2699.16|2700.62|2700.18|2694.62|2694.12|11396
1731002400000|2024-11-07 18:00:00|2699.69|2699.19|2697.21|2694.48|2699.71|2699.38|2694.28|2693.02|10598
1731006000000|2024-11-07 19:00:00|2696.26|2695.76|2694.64|2694.14|2698.3|2697.8|2687.88|2687.38|16091
1731009600000|2024-11-07 20:00:00|2694.84|2694.34|2704.63|2704.33|2710.59|2710.29|2693.16|2692.73|12124
1731013200000|2024-11-07 21:00:00|2704.64|2704.34|2706.63|2706.13|2708.89|2708.39|2704|2703.5|4166
1731020400000|2024-11-07 23:00:00|2705.67|2703.64|2707.21|2706.71|2708.28|2707.86|2704.4|2703.02|2247
1731024000000|2024-11-08 00:00:00|2707.09|2706.79|2706.62|2706.12|2710.68|2710.29|2705.83|2705.53|4574
1731027600000|2024-11-08 01:00:00|2706.63|2706.13|2700.19|2699.69|2707.93|2707.43|2699.34|2698.98|11881
1731031200000|2024-11-08 02:00:00|2700.14|2699.64|2697.74|2697.44|2701.33|2700.93|2695.32|2695.02|9095
1731034800000|2024-11-08 03:00:00|2697.66|2697.36|2695.42|2695.12|2700.79|2700.41|2694.3|2693.91|7412
1731038400000|2024-11-08 04:00:00|2695.48|2694.98|2693.85|2693.55|2696.47|2696|2693.52|2693.13|4925
1731042000000|2024-11-08 05:00:00|2693.83|2693.53|2695.58|2695.08|2696.52|2696.22|2693.82|2693.45|6618
1731045600000|2024-11-08 06:00:00|2695.57|2695.07|2686.75|2686.25|2696.08|2695.76|2686.25|2685.95|10718
1731049200000|2024-11-08 07:00:00|2686.64|2686.14|2687.59|2687.29|2688.11|2687.76|2680.59|2680.29|9630
1731052800000|2024-11-08 08:00:00|2687.72|2687.22|2688.92|2688.62|2692.05|2691.73|2682.14|2681.84|15105
1731056400000|2024-11-08 09:00:00|2688.91|2688.61|2689.46|2689.16|2691.24|2690.94|2687.32|2686.98|10873
1731060000000|2024-11-08 10:00:00|2689.49|2689.19|2688.75|2688.45|2689.62|2689.22|2682.17|2681.77|9585
1731063600000|2024-11-08 11:00:00|2688.83|2688.53|2692.11|2691.81|2695.23|2694.89|2687.02|2686.63|9051
1731067200000|2024-11-08 12:00:00|2692.22|2691.92|2692.2|2691.9|2693.46|2693.04|2686.44|2686.05|10774
1731070800000|2024-11-08 13:00:00|2692.16|2691.86|2697.78|2697.48|2701.41|2700.99|2688.13|2687.83|16852
1731074400000|2024-11-08 14:00:00|2698.01|2697.51|2693.76|2689.57|2704.26|2703.96|2688.06|2687.74|17382
1731078000000|2024-11-08 15:00:00|2693.1|2690.12|2687.77|2687.47|2693.1|2692.77|2683.67|2683.37|17580
1731081600000|2024-11-08 16:00:00|2687.75|2687.45|2683.52|2683.22|2689.61|2689.23|2683.14|2682.84|13267
1731085200000|2024-11-08 17:00:00|2683.54|2683.24|2688.11|2687.81|2688.75|2688.43|2683.54|2683.23|10785
1731088800000|2024-11-08 18:00:00|2688.12|2687.82|2685.15|2684.85|2689.05|2688.75|2684.07|2683.77|8928
1731092400000|2024-11-08 19:00:00|2685.3|2685|2687.28|2686.98|2687.74|2687.44|2683.45|2683.15|7329
1731096000000|2024-11-08 20:00:00|2687.31|2687.01|2685.29|2684.99|2688.87|2688.45|2685.16|2684.83|8097
1731099600000|2024-11-08 21:00:00|2685.32|2685.02|2684.7|2684.2|2686.59|2685.77|2683.03|2682.2|4598
1731279600000|2024-11-10 23:00:00|2685.18|2684.68|2685.8|2685.5|2685.93|2685.57|2681.7|2681.2|3597
1731283200000|2024-11-11 00:00:00|2685.9|2685.6|2684.31|2684.01|2686.47|2685.97|2682.88|2682.52|3114
1731286800000|2024-11-11 01:00:00|2684.28|2683.98|2673.15|2672.85|2685.18|2684.79|2672.1|2671.7|10196
1731290400000|2024-11-11 02:00:00|2673.21|2672.91|2672.15|2671.85|2675.41|2675.09|2666.79|2666.49|7750
1731294000000|2024-11-11 03:00:00|2672.16|2671.86|2670.56|2670.06|2672.29|2671.89|2668.23|2667.88|4812
1731297600000|2024-11-11 04:00:00|2670.38|2670.08|2672.32|2672.02|2672.69|2672.3|2669.1|2668.6|6288
1731301200000|2024-11-11 05:00:00|2672.35|2672.05|2669.4|2669.1|2674.61|2674.16|2667.26|2666.96|5816
1731304800000|2024-11-11 06:00:00|2669.45|2669.15|2673.44|2673.14|2674.36|2673.91|2668.71|2668.21|5999
1731308400000|2024-11-11 07:00:00|2673.51|2673.21|2669.9|2669.4|2674.23|2673.92|2669.06|2668.72|8951
1731312000000|2024-11-11 08:00:00|2669.91|2669.41|2669.84|2669.54|2671.98|2671.65|2667.75|2667.35|8635
1731315600000|2024-11-11 09:00:00|2669.79|2669.49|2667.12|2666.62|2671.11|2670.73|2664.09|2663.73|9295
1731319200000|2024-11-11 10:00:00|2667.09|2666.59|2662.15|2661.85|2675.52|2675.22|2661.24|2660.93|8748
1731322800000|2024-11-11 11:00:00|2662.11|2661.81|2662.83|2662.53|2667.35|2666.94|2659.23|2658.9|8341
1731326400000|2024-11-11 12:00:00|2662.8|2662.5|2657.54|2657.24|2663.42|2663.04|2656.94|2656.64|9133
1731330000000|2024-11-11 13:00:00|2657.38|2657.08|2635.75|2635.45|2657.8|2657.47|2634.51|2634.21|14641
1731333600000|2024-11-11 14:00:00|2635.74|2635.44|2622.63|2622.33|2635.93|2635.61|2617.9|2617.6|16068
1731337200000|2024-11-11 15:00:00|2622.71|2622.41|2614.67|2614.37|2626.52|2626.16|2613.66|2613.33|13865
1731340800000|2024-11-11 16:00:00|2614.75|2614.45|2615.26|2614.96|2618.37|2618.01|2612.88|2612.52|11352
1731344400000|2024-11-11 17:00:00|2615.25|2614.95|2612.79|2612.49|2617.08|2616.78|2611.7|2611.4|8337
1731348000000|2024-11-11 18:00:00|2612.71|2612.41|2619.19|2618.89|2619.49|2619.19|2610.8|2610.46|8005
1731351600000|2024-11-11 19:00:00|2619.22|2618.92|2619.46|2619.16|2620.9|2620.57|2618.15|2617.84|5682
1731355200000|2024-11-11 20:00:00|2619.47|2619.17|2622.3|2622|2626.5|2626.15|2619.47|2619.17|7017
1731358800000|2024-11-11 21:00:00|2622.19|2621.89|2619.7|2619.2|2623.36|2623.02|2619.13|2617.91|3113
1731366000000|2024-11-11 23:00:00|2620.5|2620|2624.32|2623.82|2624.39|2623.89|2620.15|2619.65|1708
1731369600000|2024-11-12 00:00:00|2624.25|2623.75|2624.04|2623.74|2625.37|2625.07|2622.53|2622.04|3284
1731373200000|2024-11-12 01:00:00|2624.17|2623.87|2624.44|2623.94|2627.34|2627.04|2619.38|2619.03|10286
1731376800000|2024-11-12 02:00:00|2624.45|2623.95|2622.23|2621.73|2625.71|2625.41|2620.68|2620.33|7793
1731380400000|2024-11-12 03:00:00|2622.22|2621.72|2619.19|2618.89|2624.02|2623.64|2619.03|2618.69|6079
1731384000000|2024-11-12 04:00:00|2619.18|2618.88|2618.03|2617.53|2619.34|2619.04|2615.86|2615.5|5100
1731387600000|2024-11-12 05:00:00|2618.04|2617.54|2607.2|2606.7|2618.44|2618.09|2605.69|2605.34|9409
1731391200000|2024-11-12 06:00:00|2607.1|2606.8|2608.25|2607.75|2610.39|2610.04|2603.67|2603.34|10644
1731394800000|2024-11-12 07:00:00|2608.22|2607.72|2598.45|2598.15|2609.35|2608.94|2595.49|2595.18|10402
1731398400000|2024-11-12 08:00:00|2598.5|2598.2|2600.85|2600.55|2606.7|2606.37|2598.42|2598.09|10857
1731402000000|2024-11-12 09:00:00|2600.92|2600.42|2593.53|2593.23|2601.01|2600.63|2591.08|2590.71|10396
1731405600000|2024-11-12 10:00:00|2593.5|2593.2|2596.83|2596.53|2598.88|2598.54|2589.93|2589.63|9372
1731409200000|2024-11-12 11:00:00|2596.91|2596.61|2598.03|2597.73|2599.28|2598.98|2592.74|2592.44|10338
1731412800000|2024-11-12 12:00:00|2598.18|2597.68|2605.51|2605.21|2607.39|2607.09|2598.17|2597.68|12074
1731416400000|2024-11-12 13:00:00|2605.5|2605.2|2611.79|2611.49|2616.5|2616.2|2604.76|2604.46|14327
1731420000000|2024-11-12 14:00:00|2611.92|2611.62|2610.59|2610.29|2617.2|2616.9|2609.19|2608.89|14942
1731423600000|2024-11-12 15:00:00|2610.63|2610.33|2598.73|2598.43|2611.95|2611.65|2597.55|2597.25|14623
1731427200000|2024-11-12 16:00:00|2598.71|2598.41|2600.95|2600.65|2604.33|2604|2598.07|2597.77|12374
1731430800000|2024-11-12 17:00:00|2600.94|2600.64|2597.71|2597.41|2601.31|2601.01|2592.69|2592.39|11362
1731434400000|2024-11-12 18:00:00|2597.68|2597.38|2599.41|2599.11|2602.33|2601.96|2596.72|2596.4|9646
1731438000000|2024-11-12 19:00:00|2599.43|2599.13|2598.47|2598.17|2601.64|2601.34|2598.18|2597.88|7903
1731441600000|2024-11-12 20:00:00|2598.44|2598.14|2599.91|2599.61|2601.56|2601.26|2595.38|2595.03|7870
1731445200000|2024-11-12 21:00:00|2599.9|2599.6|2598.55|2598.05|2600.99|2600.66|2597.37|2596.99|3686
1731452400000|2024-11-12 23:00:00|2598.48|2597.98|2599.24|2598.74|2600.11|2599.61|2597.95|2597.45|1511
1731456000000|2024-11-13 00:00:00|2599.34|2598.94|2599.61|2599.31|2600.19|2599.82|2598.27|2597.87|3133
1731459600000|2024-11-13 01:00:00|2599.67|2599.37|2608.36|2608.06|2611.45|2611.07|2599.64|2599.34|10307
1731463200000|2024-11-13 02:00:00|2608.68|2608.38|2612.44|2611.94|2612.85|2612.46|2605.51|2605.05|8143
1731466800000|2024-11-13 03:00:00|2612.3|2612|2611.78|2611.48|2613.6|2613.15|2606.7|2606.29|7513
1731470400000|2024-11-13 04:00:00|2611.88|2611.38|2606.62|2606.12|2612.65|2612.25|2606.35|2605.95|5482
1731474000000|2024-11-13 05:00:00|2606.6|2606.1|2605.97|2605.67|2608.11|2607.76|2603.74|2603.44|6863
1731477600000|2024-11-13 06:00:00|2606.05|2605.55|2605.66|2605.36|2607.77|2607.35|2604.46|2604.07|7707
1731481200000|2024-11-13 07:00:00|2605.6|2605.3|2606.49|2606.19|2607.67|2607.37|2604.47|2604.1|7002
1731484800000|2024-11-13 08:00:00|2606.42|2606.12|2607.86|2607.56|2611|2610.62|2601.25|2600.86|9609
1731488400000|2024-11-13 09:00:00|2607.8|2607.5|2608.81|2608.51|2611.84|2611.5|2607.57|2607.19|8817
1731492000000|2024-11-13 10:00:00|2608.87|2608.37|2609.31|2609.01|2610.74|2610.33|2607.2|2606.81|7591
1731495600000|2024-11-13 11:00:00|2609.39|2608.89|2611|2610.7|2611.92|2611.57|2606.03|2605.63|7823
1731499200000|2024-11-13 12:00:00|2611.02|2610.72|2609.85|2609.55|2613.02|2612.62|2609.14|2608.83|8607
1731502800000|2024-11-13 13:00:00|2609.84|2609.54|2612.67|2612.17|2619.23|2618.73|2607.41|2606.71|16572
1731506400000|2024-11-13 14:00:00|2612.65|2612.15|2602.3|2602|2616.64|2616.25|2601.33|2601.03|17557
1731510000000|2024-11-13 15:00:00|2602.25|2601.95|2605.61|2605.31|2607|2606.7|2593.86|2593.56|18327
1731513600000|2024-11-13 16:00:00|2605.65|2605.35|2586.03|2585.73|2606.22|2605.92|2584.91|2584.61|14470
1731517200000|2024-11-13 17:00:00|2585.99|2585.69|2583.58|2583.28|2586.97|2586.63|2577.84|2577.54|13874
1731520800000|2024-11-13 18:00:00|2583.55|2583.25|2583.07|2582.57|2585.64|2585.34|2579.88|2579.58|9274
1731524400000|2024-11-13 19:00:00|2582.93|2582.63|2581.18|2580.88|2585.09|2584.78|2580.75|2580.4|7373
1731528000000|2024-11-13 20:00:00|2581.06|2580.76|2573.98|2573.68|2581.32|2581.02|2573.19|2572.89|7778
1731531600000|2024-11-13 21:00:00|2573.99|2573.69|2572.82|2572.32|2577.53|2577.03|2572.61|2572.11|3492
1731538800000|2024-11-13 23:00:00|2572.5|2572|2571.14|2570.84|2581.69|2581.25|2569.64|2569.05|4578
1731542400000|2024-11-14 00:00:00|2571.24|2570.74|2572.76|2572.26|2575.04|2574.69|2569.85|2569.55|3831
1731546000000|2024-11-14 01:00:00|2572.75|2572.25|2562.83|2562.53|2573.16|2572.8|2561.82|2561.48|10467
1731549600000|2024-11-14 02:00:00|2562.77|2562.47|2560.84|2560.54|2564.89|2564.5|2559.17|2558.77|8214
1731553200000|2024-11-14 03:00:00|2560.83|2560.53|2560.94|2560.64|2565.27|2564.9|2560.2|2559.81|5939
1731556800000|2024-11-14 04:00:00|2561|2560.5|2565.36|2565.06|2565.52|2565.18|2559.49|2559.15|4364
1731560400000|2024-11-14 05:00:00|2565.39|2565.09|2558.94|2558.44|2565.49|2565.09|2555.52|2555.18|7884
1731564000000|2024-11-14 06:00:00|2558.86|2558.56|2555.37|2554.87|2560.76|2560.4|2552.14|2551.73|9221
1731567600000|2024-11-14 07:00:00|2555.41|2554.91|2557.2|2556.9|2559.18|2558.86|2550.57|2550.23|9250
1731571200000|2024-11-14 08:00:00|2557.08|2556.78|2556.31|2556.01|2560.08|2559.78|2554.81|2554.38|9236
1731574800000|2024-11-14 09:00:00|2556.43|2555.93|2543.71|2543.41|2558.57|2558.21|2537.07|2536.77|11268
1731578400000|2024-11-14 10:00:00|2543.74|2543.44|2547.24|2546.94|2548.41|2548.01|2539.31|2538.88|9318
1731582000000|2024-11-14 11:00:00|2547.31|2547.01|2553.91|2553.61|2555.24|2554.94|2545.42|2545.07|10774
1731585600000|2024-11-14 12:00:00|2553.9|2553.6|2552.45|2552.15|2557.07|2556.77|2550.3|2549.91|10394
1731589200000|2024-11-14 13:00:00|2552.41|2552.11|2557.39|2557.09|2560.48|2560.16|2551.46|2551.16|16402
1731592800000|2024-11-14 14:00:00|2557.28|2556.98|2559.96|2559.66|2566.21|2565.84|2554.54|2554.13|16086
1731596400000|2024-11-14 15:00:00|2559.9|2559.6|2570.46|2570.16|2573.19|2572.89|2558.9|2558.6|16711
1731600000000|2024-11-14 16:00:00|2570.48|2570.18|2574.18|2573.88|2577.69|2577.39|2569.48|2569.18|12847
1731603600000|2024-11-14 17:00:00|2574.17|2573.87|2573.14|2572.84|2576.16|2575.77|2567.68|2567.38|11111
1731607200000|2024-11-14 18:00:00|2573.19|2572.89|2570.08|2569.78|2573.77|2573.38|2567.35|2567.05|9707
1731610800000|2024-11-14 19:00:00|2570.07|2569.77|2576.22|2575.92|2577.17|2576.86|2570.04|2569.74|7259
1731614400000|2024-11-14 20:00:00|2576.2|2575.9|2567.45|2567.15|2576.8|2576.5|2564.12|2563.72|13390
1731618000000|2024-11-14 21:00:00|2567.47|2567.17|2565.4|2564.9|2569.85|2569.46|2564.39|2564.05|5443
1731625200000|2024-11-14 23:00:00|2565.25|2564.75|2567.22|2566.72|2567.6|2567.2|2565.25|2564.75|2236
1731628800000|2024-11-15 00:00:00|2567.24|2566.74|2567.08|2566.78|2567.89|2567.49|2566.17|2565.68|3714
1731632400000|2024-11-15 01:00:00|2567.07|2566.77|2565.26|2564.76|2571.93|2571.63|2563.3|2563|8862
1731636000000|2024-11-15 02:00:00|2565.27|2564.77|2570.53|2570.03|2571.35|2570.97|2565.19|2564.69|6934
1731639600000|2024-11-15 03:00:00|2570.56|2570.06|2568.05|2567.55|2571.43|2571.06|2567.88|2567.48|5200
1731643200000|2024-11-15 04:00:00|2568.06|2567.56|2567.28|2566.98|2569.82|2569.43|2567.23|2566.83|3293
1731646800000|2024-11-15 05:00:00|2567.27|2566.97|2560.2|2559.9|2567.47|2567.17|2559.98|2559.58|6541
1731650400000|2024-11-15 06:00:00|2560.17|2559.87|2561.64|2561.34|2563.85|2563.48|2554.79|2554.29|9298
1731654000000|2024-11-15 07:00:00|2561.66|2561.36|2564.03|2563.73|2565.21|2564.81|2559.6|2559.18|8193
1731657600000|2024-11-15 08:00:00|2564.01|2563.71|2567.07|2566.77|2569.23|2568.88|2561.03|2560.73|9485
1731661200000|2024-11-15 09:00:00|2567.04|2566.74|2564.25|2563.95|2569.19|2568.89|2564.12|2563.79|8919
1731664800000|2024-11-15 10:00:00|2564.3|2563.8|2568.12|2567.82|2570.8|2570.37|2563.26|2562.92|9620
1731668400000|2024-11-15 11:00:00|2567.95|2567.65|2570.96|2570.66|2573.53|2573.22|2566.86|2566.47|9742
1731672000000|2024-11-15 12:00:00|2570.94|2570.64|2569.38|2569.08|2571.29|2570.96|2565.71|2565.37|9671
1731675600000|2024-11-15 13:00:00|2569.52|2569.22|2565.52|2565.22|2575.88|2575.58|2561.48|2560.98|17394
1731679200000|2024-11-15 14:00:00|2565.43|2565.13|2573.09|2572.79|2575.78|2575.48|2564.49|2564.19|17467
1731682800000|2024-11-15 15:00:00|2573.12|2572.82|2571|2570.7|2576.24|2575.94|2565.29|2564.91|16392
1731686400000|2024-11-15 16:00:00|2571.07|2570.77|2562.38|2562.08|2573.52|2573.21|2562.27|2561.9|14277
1731690000000|2024-11-15 17:00:00|2562.36|2562.06|2563.19|2562.89|2564.98|2564.67|2560.29|2559.98|10412
1731693600000|2024-11-15 18:00:00|2563.28|2562.78|2567.66|2567.36|2568.05|2567.75|2559.71|2559.41|10002
1731697200000|2024-11-15 19:00:00|2567.67|2567.37|2564.05|2563.75|2568.33|2567.97|2562.98|2562.64|7610
1731700800000|2024-11-15 20:00:00|2564.03|2563.73|2562.47|2562.17|2564.16|2563.83|2559.99|2559.69|8322
1731704400000|2024-11-15 21:00:00|2562.42|2562.12|2563.35|2562.85|2565.38|2563.58|2561.34|2560.91|3083
1731884400000|2024-11-17 23:00:00|2568.6|2568.1|2571.79|2571.29|2575.84|2575.42|2566.83|2566.43|3482
1731888000000|2024-11-18 00:00:00|2571.78|2571.28|2576.73|2576.43|2577.4|2577.1|2570.07|2569.74|3696
1731891600000|2024-11-18 01:00:00|2576.75|2576.45|2587.21|2586.91|2597.56|2597.16|2576.75|2576.45|10715
1731895200000|2024-11-18 02:00:00|2587.23|2586.93|2591.33|2591.03|2595.36|2594.91|2587.09|2586.75|6593
1731898800000|2024-11-18 03:00:00|2591.27|2590.97|2590.05|2589.75|2592.8|2592.3|2587.97|2587.67|4401
1731902400000|2024-11-18 04:00:00|2590.18|2589.68|2592.48|2592.18|2593.35|2593.05|2589.55|2589.07|2516
1731906000000|2024-11-18 05:00:00|2592.38|2592.08|2585.74|2585.44|2592.56|2592.23|2585.3|2584.92|4644
1731909600000|2024-11-18 06:00:00|2585.66|2585.36|2586.26|2585.96|2587.91|2587.61|2580.7|2580.4|6243
1731913200000|2024-11-18 07:00:00|2586.23|2585.93|2583.09|2582.79|2587.36|2587.04|2581.91|2581.61|5172
1731916800000|2024-11-18 08:00:00|2583.08|2582.78|2585.89|2585.59|2590.22|2589.92|2582.31|2582.01|6815
1731920400000|2024-11-18 09:00:00|2585.85|2585.55|2595.9|2595.6|2597.56|2597.2|2584.08|2583.78|6517
1731924000000|2024-11-18 10:00:00|2596.01|2595.71|2594.28|2593.98|2596.89|2596.59|2589.81|2589.51|5242
1731927600000|2024-11-18 11:00:00|2594.32|2594.02|2594.63|2594.33|2595.59|2595.29|2590.74|2590.44|5111
1731931200000|2024-11-18 12:00:00|2594.53|2594.23|2595.35|2595.05|2597.36|2597.06|2590.56|2590.19|5713
1731934800000|2024-11-18 13:00:00|2595.3|2595|2604.1|2603.8|2605.14|2604.84|2593.14|2592.84|8309
1731938400000|2024-11-18 14:00:00|2604.13|2603.83|2608.37|2608.07|2610.5|2610.2|2603.01|2602.67|10267
1731942000000|2024-11-18 15:00:00|2608.5|2608.2|2613.17|2612.87|2613.57|2613.27|2606.13|2605.83|8389
1731945600000|2024-11-18 16:00:00|2613.18|2612.88|2611.81|2611.51|2615.3|2615|2609.64|2609.34|6821
1731949200000|2024-11-18 17:00:00|2611.8|2611.5|2610.65|2610.35|2612.14|2611.84|2607.54|2607.24|6014
1731952800000|2024-11-18 18:00:00|2610.66|2610.36|2611.35|2611.05|2612.29|2611.99|2607.92|2607.62|6105
1731956400000|2024-11-18 19:00:00|2611.43|2611.13|2610.07|2609.77|2612.82|2612.52|2608.58|2608.28|5701
1731960000000|2024-11-18 20:00:00|2610.04|2609.74|2610.6|2610.3|2611.77|2611.47|2608.5|2608.2|5232
1731963600000|2024-11-18 21:00:00|2610.61|2610.31|2612.3|2611.8|2612.6|2612.3|2610.1|2609.8|2595
1731970800000|2024-11-18 23:00:00|2611.45|2610.95|2612.94|2612.44|2613.44|2613.04|2610.67|2610.22|1071
1731974400000|2024-11-19 00:00:00|2612.99|2612.64|2613.53|2613.23|2613.96|2613.6|2611.28|2610.9|3440
1731978000000|2024-11-19 01:00:00|2613.64|2613.34|2615.91|2615.61|2618.03|2617.69|2611.81|2611.51|10175
1731981600000|2024-11-19 02:00:00|2615.97|2615.47|2622.7|2622.4|2624.39|2624.06|2615.9|2615.47|8020
1731985200000|2024-11-19 03:00:00|2622.71|2622.41|2624.73|2624.23|2625.81|2625.45|2621.59|2621.21|7301
1731988800000|2024-11-19 04:00:00|2624.76|2624.26|2623.2|2622.9|2625.52|2625.11|2621.81|2621.38|5043
1731992400000|2024-11-19 05:00:00|2623.25|2622.75|2622.83|2622.33|2623.72|2623.37|2621.11|2620.79|6925
1731996000000|2024-11-19 06:00:00|2622.88|2622.38|2625.42|2624.92|2626.94|2626.49|2621.55|2621.17|9052
1731999600000|2024-11-19 07:00:00|2625.47|2624.97|2619.4|2618.9|2625.54|2625.24|2617.99|2617.6|8879
1732003200000|2024-11-19 08:00:00|2619.35|2618.85|2626.69|2626.19|2627.18|2626.88|2618.93|2618.53|11486
1732006800000|2024-11-19 09:00:00|2626.67|2626.17|2630.57|2630.07|2634.77|2634.37|2625.58|2625.16|13329
1732010400000|2024-11-19 10:00:00|2630.5|2630|2635.43|2634.93|2636.78|2636.38|2630.3|2629.8|9853
1732014000000|2024-11-19 11:00:00|2635.42|2634.92|2629.84|2629.54|2636.3|2635.9|2629.29|2628.99|9275
1732017600000|2024-11-19 12:00:00|2629.79|2629.49|2639.56|2639.06|2639.57|2639.24|2629.02|2628.66|10948
1732021200000|2024-11-19 13:00:00|2639.48|2639.18|2635.47|2635.17|2639.78|2639.38|2629.63|2629.13|15403
1732024800000|2024-11-19 14:00:00|2635.48|2635.18|2623.7|2623.4|2637.16|2636.84|2623.04|2622.74|17317
1732028400000|2024-11-19 15:00:00|2623.61|2623.31|2624.65|2624.35|2629|2628.6|2621.23|2620.93|15368
1732032000000|2024-11-19 16:00:00|2624.84|2624.54|2626.63|2626.33|2628.71|2628.39|2622.55|2622.25|12690
1732035600000|2024-11-19 17:00:00|2626.65|2626.35|2628.28|2627.98|2633.38|2633.08|2625.88|2625.5|9581
1732039200000|2024-11-19 18:00:00|2628.27|2627.97|2630.39|2630.09|2630.7|2630.34|2626.48|2626.18|7803
1732042800000|2024-11-19 19:00:00|2630.45|2630.15|2630.96|2630.66|2631.84|2631.54|2629.1|2628.79|6616
1732046400000|2024-11-19 20:00:00|2630.98|2630.68|2633.96|2633.66|2634.86|2634.56|2630.68|2630.38|5394
1732050000000|2024-11-19 21:00:00|2634.05|2633.75|2632.35|2631.85|2634.19|2633.89|2630.83|2630.42|3560
1732057200000|2024-11-19 23:00:00|2632.55|2632.05|2635.33|2635.03|2635.72|2635.38|2632.21|2631.75|2841
1732060800000|2024-11-20 00:00:00|2635.24|2634.94|2638.23|2637.73|2639.43|2639.07|2634.86|2634.48|3038
1732064400000|2024-11-20 01:00:00|2638.24|2637.74|2639.94|2639.44|2641.68|2641.38|2636|2635.54|8418
1732068000000|2024-11-20 02:00:00|2639.95|2639.45|2640.42|2640.12|2642.1|2641.69|2638.77|2638.27|6297
1732071600000|2024-11-20 03:00:00|2640.55|2640.05|2638.21|2637.91|2641.57|2641.18|2637.84|2637.5|4990
1732075200000|2024-11-20 04:00:00|2638.3|2637.8|2636.97|2636.47|2639.09|2638.69|2636.36|2635.95|3048
1732078800000|2024-11-20 05:00:00|2636.98|2636.48|2637.23|2636.73|2638.83|2638.43|2635.15|2634.75|5675
1732082400000|2024-11-20 06:00:00|2636.9|2636.4|2629.71|2629.41|2637.41|2636.98|2628.82|2628.51|9378
1732086000000|2024-11-20 07:00:00|2629.67|2629.37|2621.82|2621.52|2630.5|2630.07|2621.59|2621.09|8799
1732089600000|2024-11-20 08:00:00|2621.75|2621.45|2624.41|2624.11|2624.8|2624.4|2619.04|2618.74|8956
1732093200000|2024-11-20 09:00:00|2624.54|2624.04|2622.08|2621.78|2625.88|2625.58|2621.26|2620.93|8522
1732096800000|2024-11-20 10:00:00|2622.2|2621.9|2625.35|2624.85|2626.48|2626.12|2621.18|2620.77|7935
1732100400000|2024-11-20 11:00:00|2625.37|2624.87|2628.31|2628.01|2628.43|2628.03|2621.64|2621.34|8130
1732104000000|2024-11-20 12:00:00|2628.33|2628.03|2631.99|2631.69|2632.65|2632.34|2627.29|2626.89|9046
1732107600000|2024-11-20 13:00:00|2632|2631.7|2636.28|2635.98|2640.73|2640.4|2631.41|2631.08|11801
1732111200000|2024-11-20 14:00:00|2636.36|2636.06|2643.38|2642.88|2646.7|2646.2|2634.41|2634.02|13261
1732114800000|2024-11-20 15:00:00|2643.32|2643.02|2649.06|2648.76|2649.17|2648.79|2641.08|2640.71|13366
1732118400000|2024-11-20 16:00:00|2649.09|2648.79|2650.8|2650.5|2651.11|2650.71|2646.39|2646.03|11457
1732122000000|2024-11-20 17:00:00|2650.82|2650.52|2652.04|2651.74|2655.69|2655.34|2649.51|2649.21|9666
1732125600000|2024-11-20 18:00:00|2652.05|2651.75|2648.93|2648.43|2652.38|2652|2645.78|2645.29|8747
1732129200000|2024-11-20 19:00:00|2648.85|2648.55|2651.12|2650.82|2653.44|2653.11|2648.71|2648.41|7244
1732132800000|2024-11-20 20:00:00|2651.2|2650.9|2649.1|2648.8|2651.49|2651.19|2647.43|2647.03|7291
1732136400000|2024-11-20 21:00:00|2649.21|2648.91|2650.75|2650.25|2651.08|2650.58|2648.25|2647.87|3965
1732143600000|2024-11-20 23:00:00|2651.63|2651.13|2652.52|2652.02|2653.2|2652.71|2649.08|2648.68|2118
1732147200000|2024-11-21 00:00:00|2652.47|2651.97|2658.79|2658.29|2659.06|2658.68|2652.13|2651.67|3608
1732150800000|2024-11-21 01:00:00|2658.8|2658.3|2653.58|2653.28|2660.73|2660.43|2652.04|2651.65|6906
1732154400000|2024-11-21 02:00:00|2653.53|2653.23|2654.02|2653.52|2658.5|2658.05|2652.71|2652.35|4981
1732158000000|2024-11-21 03:00:00|2653.97|2653.67|2657.25|2656.75|2657.47|2657.15|2650.68|2650.29|4247
1732161600000|2024-11-21 04:00:00|2657.21|2656.71|2657.2|2656.9|2659.22|2658.82|2657.05|2656.66|3156
1732165200000|2024-11-21 05:00:00|2657.23|2656.93|2656.85|2656.55|2657.23|2656.93|2656.72|2656.32|139
1732168800000|2024-11-21 06:00:00|2657.22|2656.72|2661.63|2661.33|2662.51|2662.09|2656.83|2656.33|8680
1732172400000|2024-11-21 07:00:00|2661.52|2661.22|2663.34|2663.04|2664.91|2664.61|2660.28|2659.91|9064
1732176000000|2024-11-21 08:00:00|2663.26|2662.96|2669|2668.7|2670.49|2670.16|2662.19|2661.84|10436
1732179600000|2024-11-21 09:00:00|2669.01|2668.71|2669.04|2668.74|2671.81|2671.51|2663.72|2663.42|10882
1732183200000|2024-11-21 10:00:00|2669.17|2668.67|2670.16|2669.86|2670.67|2670.27|2665.27|2664.88|8526
1732186800000|2024-11-21 11:00:00|2670.17|2669.87|2671.74|2671.44|2673.81|2673.44|2668.58|2668.28|9058
1732190400000|2024-11-21 12:00:00|2671.75|2671.45|2663.54|2663.24|2672.06|2671.71|2663.2|2662.87|10149
1732194000000|2024-11-21 13:00:00|2663.46|2663.16|2665.64|2665.34|2668|2667.63|2660.67|2660.37|15582
1732197600000|2024-11-21 14:00:00|2665.7|2665.4|2665.26|2664.76|2671.87|2671.51|2661.62|2661.24|16111
1732201200000|2024-11-21 15:00:00|2665.15|2664.65|2667.87|2667.57|2670.75|2670.45|2664.66|2664.26|15466
1732204800000|2024-11-21 16:00:00|2667.94|2667.64|2664.97|2664.67|2669.91|2669.61|2661.53|2661.11|14388
1732208400000|2024-11-21 17:00:00|2664.98|2664.68|2672.02|2671.72|2672.99|2672.69|2662.04|2661.64|10894
1732212000000|2024-11-21 18:00:00|2672.1|2671.8|2672.63|2672.33|2673.37|2673|2669.31|2669.01|9272
1732215600000|2024-11-21 19:00:00|2672.62|2672.32|2669.81|2669.51|2673.7|2673.4|2668.01|2667.67|7775
1732219200000|2024-11-21 20:00:00|2669.82|2669.52|2671.71|2671.41|2672.12|2671.8|2668.72|2668.42|7393
1732222800000|2024-11-21 21:00:00|2671.75|2671.45|2670.05|2669.55|2672.17|2671.81|2668.28|2667.88|3921
1732230000000|2024-11-21 23:00:00|2670.15|2669.65|2669.43|2668.93|2670.35|2669.85|2668.45|2667.98|2504
1732233600000|2024-11-22 00:00:00|2669.44|2668.94|2673.34|2673.04|2673.78|2673.44|2668.98|2668.63|4175
1732237200000|2024-11-22 01:00:00|2673.28|2672.98|2678.15|2677.85|2679.8|2679.4|2673.28|2672.98|8929
1732240800000|2024-11-22 02:00:00|2678.08|2677.78|2686.38|2685.88|2686.75|2686.33|2677.59|2677.24|8294
1732244400000|2024-11-22 03:00:00|2686.42|2685.92|2686.4|2686.1|2690.82|2690.45|2681.7|2681.3|8717
1732248000000|2024-11-22 04:00:00|2686.44|2686.14|2688.9|2688.6|2692.5|2692.15|2683.29|2682.79|5668
1732251600000|2024-11-22 05:00:00|2688.91|2688.61|2686.84|2686.54|2689.46|2688.96|2683.25|2682.89|7830
1732255200000|2024-11-22 06:00:00|2686.88|2686.58|2693.15|2692.85|2693.45|2693.12|2686.1|2685.69|8382
1732258800000|2024-11-22 07:00:00|2693.2|2692.9|2696.72|2696.42|2699.31|2698.96|2690.76|2690.36|9443
1732262400000|2024-11-22 08:00:00|2696.66|2696.36|2697.66|2697.16|2700.73|2700.35|2695.05|2694.58|10826
1732266000000|2024-11-22 09:00:00|2697.56|2697.26|2703.61|2703.31|2707.73|2707.34|2693.76|2693.46|12820
1732269600000|2024-11-22 10:00:00|2703.71|2703.41|2707.96|2707.46|2708.8|2708.42|2702.97|2702.59|10218
1732273200000|2024-11-22 11:00:00|2707.98|2707.48|2699.09|2698.79|2710.4|2710.08|2697.3|2696.88|11020
1732276800000|2024-11-22 12:00:00|2699.08|2698.78|2703.19|2702.89|2705.1|2704.8|2697.28|2696.91|10804
1732280400000|2024-11-22 13:00:00|2703.1|2702.8|2693.16|2692.86|2704.34|2704.04|2689.56|2689.18|15160
1732284000000|2024-11-22 14:00:00|2693.11|2692.81|2696.89|2692.68|2696.89|2696.21|2684.66|2684.36|16077
1732287600000|2024-11-22 15:00:00|2695.14|2694.64|2703.83|2703.53|2705.41|2705.01|2694.86|2692.59|16410
1732291200000|2024-11-22 16:00:00|2703.86|2703.56|2705.37|2705.07|2706.88|2706.54|2701.04|2700.62|12755
1732294800000|2024-11-22 17:00:00|2705.39|2705.09|2707.04|2706.74|2707.53|2707.23|2703.83|2703.48|9530
1732298400000|2024-11-22 18:00:00|2707.06|2706.76|2711.06|2710.76|2711.8|2711.36|2706.94|2706.56|9463
1732302000000|2024-11-22 19:00:00|2711.17|2710.87|2708.38|2708.08|2711.69|2711.35|2707.21|2706.79|7595
1732305600000|2024-11-22 20:00:00|2708.34|2708.04|2706.05|2705.75|2709.04|2708.74|2705.24|2704.84|7984
1732309200000|2024-11-22 21:00:00|2706.01|2705.71|2716.33|2715.83|2716.65|2716.15|2706.01|2705.71|5347
1732489200000|2024-11-24 23:00:00|2709.1|2708.6|2720.11|2719.81|2721.54|2721.23|2705.8|2705.3|4199
1732492800000|2024-11-25 00:00:00|2720.06|2719.76|2710.9|2710.4|2720.33|2720.03|2710.13|2709.83|4056
1732496400000|2024-11-25 01:00:00|2711|2710.7|2701.44|2701.14|2711.26|2710.96|2695.11|2694.81|10562
1732500000000|2024-11-25 02:00:00|2701.54|2701.24|2695.46|2695.16|2704.73|2704.35|2692.59|2692.29|6309
1732503600000|2024-11-25 03:00:00|2695.51|2695.01|2672.45|2672.15|2697.6|2697.3|2659.63|2659.33|8315
1732507200000|2024-11-25 04:00:00|2672.4|2672.1|2672.75|2672.25|2676.62|2676.24|2664.09|2663.79|4842
1732510800000|2024-11-25 05:00:00|2672.81|2672.31|2664.98|2664.68|2674.3|2673.87|2658.57|2658.1|6815
1732514400000|2024-11-25 06:00:00|2665|2664.7|2667.11|2666.81|2670.27|2669.97|2661.93|2661.53|7147
1732518000000|2024-11-25 07:00:00|2667.22|2666.92|2668.1|2667.6|2672.75|2672.45|2664.12|2663.75|6371
1732521600000|2024-11-25 08:00:00|2668.02|2667.72|2672.22|2671.92|2673.73|2673.43|2667.42|2667.12|6328
1732525200000|2024-11-25 09:00:00|2672.29|2671.99|2674.12|2673.82|2675.36|2675.06|2670.17|2669.87|5569
1732528800000|2024-11-25 10:00:00|2674.09|2673.79|2678.07|2677.57|2678.36|2677.99|2669.05|2668.75|4723
1732532400000|2024-11-25 11:00:00|2677.99|2677.49|2687.06|2686.76|2689.06|2688.64|2677.9|2677.49|4920
1732536000000|2024-11-25 12:00:00|2687.11|2686.81|2681.27|2680.77|2687.25|2686.95|2680.17|2679.84|5032
1732539600000|2024-11-25 13:00:00|2681.13|2680.83|2678.48|2678.18|2688.15|2687.85|2676.97|2676.67|9879
1732543200000|2024-11-25 14:00:00|2678.55|2678.25|2641.52|2641.02|2678.91|2678.61|2633.84|2633.54|16205
1732546800000|2024-11-25 15:00:00|2641.49|2641.19|2628.51|2628.21|2641.8|2641.5|2626.5|2626.2|12013
1732550400000|2024-11-25 16:00:00|2628.57|2628.27|2632.25|2631.95|2639.63|2639.33|2628.53|2628.23|8353
1732554000000|2024-11-25 17:00:00|2632.16|2631.86|2628.02|2627.72|2634.5|2634.11|2624.81|2624.51|6029
1732557600000|2024-11-25 18:00:00|2628.03|2627.73|2619.09|2618.79|2628.71|2628.41|2615.87|2615.57|6745
1732561200000|2024-11-25 19:00:00|2619.04|2618.74|2626|2625.7|2626.5|2626.1|2618.62|2618.32|4499
1732564800000|2024-11-25 20:00:00|2626.12|2625.62|2626.34|2626.04|2629.02|2628.67|2622.91|2622.61|4398
1732568400000|2024-11-25 21:00:00|2626.22|2625.92|2625.53|2625.03|2628.56|2628.26|2625.08|2624.58|1907
1732575600000|2024-11-25 23:00:00|2626.35|2625.85|2610.87|2610.37|2628.81|2628.51|2605.52|2605.02|4121
1732579200000|2024-11-26 00:00:00|2610.92|2610.42|2620.21|2619.71|2624.86|2624.54|2608.94|2608.64|5636
1732582800000|2024-11-26 01:00:00|2620.06|2619.56|2628.28|2627.98|2632.39|2631.96|2618.33|2618.03|8659
1732586400000|2024-11-26 02:00:00|2628.47|2627.97|2625.64|2625.34|2630.76|2630.26|2625.19|2624.79|5459
1732590000000|2024-11-26 03:00:00|2625.61|2625.31|2630.63|2630.33|2631.34|2630.94|2623.21|2622.85|4510
1732593600000|2024-11-26 04:00:00|2630.57|2630.27|2626.63|2626.33|2631.69|2631.3|2625.3|2624.97|2818
1732597200000|2024-11-26 05:00:00|2626.68|2626.18|2624.61|2624.31|2626.68|2626.36|2618.15|2617.85|4991
1732600800000|2024-11-26 06:00:00|2624.59|2624.29|2622.35|2622.05|2626.21|2625.91|2621.4|2621.01|6085
1732604400000|2024-11-26 07:00:00|2622.44|2621.94|2614.26|2613.96|2623.16|2622.75|2611.13|2610.7|5226
1732608000000|2024-11-26 08:00:00|2614.41|2613.91|2613.71|2613.21|2618.5|2618.2|2612.67|2612.37|5983
1732611600000|2024-11-26 09:00:00|2613.56|2613.26|2626.19|2625.89|2627.35|2627.01|2613.17|2612.71|6399
1732615200000|2024-11-26 10:00:00|2626.24|2625.94|2631.59|2631.29|2633.33|2633.03|2625.38|2625.08|5484
1732618800000|2024-11-26 11:00:00|2631.51|2631.21|2633.35|2633.05|2633.35|2633.05|2627.93|2627.5|4843
1732622400000|2024-11-26 12:00:00|2633.44|2633.14|2631.27|2630.97|2634.96|2634.63|2629.53|2629.12|5957
1732626000000|2024-11-26 13:00:00|2631.26|2630.96|2630.21|2629.71|2642.15|2641.85|2624.25|2623.95|11123
1732629600000|2024-11-26 14:00:00|2630.01|2629.67|2622.87|2622.57|2633.98|2633.68|2616.96|2616.66|10809
1732633200000|2024-11-26 15:00:00|2622.76|2622.46|2629.7|2629.4|2633|2632.7|2620.65|2620.15|10214
1732636800000|2024-11-26 16:00:00|2629.72|2629.42|2628.99|2628.69|2631.66|2631.36|2626.66|2626.36|7046
1732640400000|2024-11-26 17:00:00|2629.02|2628.52|2625.22|2624.92|2629.04|2628.61|2625.22|2624.86|6076
1732644000000|2024-11-26 18:00:00|2625.28|2624.78|2623.79|2623.29|2625.29|2624.79|2619.8|2619.5|5567
1732647600000|2024-11-26 19:00:00|2623.83|2623.33|2628.35|2628.05|2629.19|2628.89|2622.95|2622.45|6515
1732651200000|2024-11-26 20:00:00|2628.31|2628.01|2631.88|2631.58|2633|2632.7|2627.73|2627.43|6341
1732654800000|2024-11-26 21:00:00|2631.91|2631.61|2633.53|2633.03|2633.85|2633.41|2631.06|2630.61|2996
1732662000000|2024-11-26 23:00:00|2633.11|2630.67|2632.53|2632.23|2634.43|2633.98|2631|2628.8|1226
1732665600000|2024-11-27 00:00:00|2632.68|2632.18|2628.05|2627.55|2633.42|2632.92|2627.48|2626.98|2024
1732669200000|2024-11-27 01:00:00|2628.15|2627.65|2631.64|2631.34|2633.05|2632.61|2627.31|2626.92|5641
1732672800000|2024-11-27 02:00:00|2631.63|2631.33|2637.77|2637.47|2640.77|2640.44|2631.42|2630.98|5522
1732676400000|2024-11-27 03:00:00|2637.79|2637.49|2638.13|2637.63|2639.73|2639.33|2636.16|2635.74|3521
1732680000000|2024-11-27 04:00:00|2638.11|2637.61|2639.33|2638.83|2640.9|2640.5|2636.93|2636.51|2030
1732683600000|2024-11-27 05:00:00|2639.27|2638.97|2642.27|2641.97|2645.98|2645.68|2638.43|2638.03|4124
1732687200000|2024-11-27 06:00:00|2642.35|2642.05|2648.01|2647.71|2648.24|2647.9|2639.22|2638.83|5650
1732690800000|2024-11-27 07:00:00|2647.99|2647.69|2646.87|2646.57|2648.76|2648.35|2646.19|2645.85|4050
1732694400000|2024-11-27 08:00:00|2646.88|2646.58|2653.68|2653.38|2653.94|2653.58|2645.46|2645.16|6724
1732698000000|2024-11-27 09:00:00|2653.76|2653.46|2648.62|2648.32|2654.08|2653.7|2648.11|2647.69|4535
1732701600000|2024-11-27 10:00:00|2648.67|2648.17|2648.78|2648.48|2650.17|2649.84|2647.98|2647.6|3809
1732705200000|2024-11-27 11:00:00|2648.86|2648.56|2651.44|2650.94|2652.55|2652.25|2643.43|2643.13|4341
1732708800000|2024-11-27 12:00:00|2651.3|2651|2651.45|2651.15|2655.31|2654.93|2649.72|2649.42|4662
1732712400000|2024-11-27 13:00:00|2651.55|2651.25|2656.67|2656.17|2658.58|2658.17|2646.04|2645.74|9260
1732716000000|2024-11-27 14:00:00|2656.65|2656.15|2651.51|2651.21|2657.16|2656.81|2649.44|2648.95|10588
1732719600000|2024-11-27 15:00:00|2651.37|2651.07|2642.9|2642.6|2653.03|2651.28|2635.8|2635.5|11591
1732723200000|2024-11-27 16:00:00|2642.89|2642.59|2639.23|2638.93|2644.45|2644.15|2638.31|2638.01|9333
1732726800000|2024-11-27 17:00:00|2639.18|2638.88|2637.52|2637.22|2643.05|2642.73|2635.51|2635.21|6045
1732730400000|2024-11-27 18:00:00|2637.53|2637.23|2639.09|2638.79|2640.96|2640.66|2636.83|2636.45|4492
1732734000000|2024-11-27 19:00:00|2639.15|2638.85|2634.98|2634.68|2639.61|2639.31|2633.96|2633.66|3473
1732737600000|2024-11-27 20:00:00|2634.95|2634.65|2637.22|2636.92|2639.24|2638.94|2634.47|2634.17|4896
1732741200000|2024-11-27 21:00:00|2637.18|2636.88|2636.15|2635.65|2637.65|2637.35|2634.94|2634.64|2322
1732748400000|2024-11-27 23:00:00|2637.45|2636.95|2637.38|2636.88|2638.4|2637.9|2636.47|2636.17|610
1732752000000|2024-11-28 00:00:00|2637.36|2636.86|2635.98|2635.48|2638.62|2638.2|2635.46|2634.98|1490
1732755600000|2024-11-28 01:00:00|2636.06|2635.56|2629.01|2628.71|2636.65|2636.15|2621.22|2620.92|10273
1732759200000|2024-11-28 02:00:00|2628.99|2628.69|2628.49|2627.99|2630.45|2630.07|2625.81|2625.46|4898
1732762800000|2024-11-28 03:00:00|2628.54|2628.04|2630.53|2630.23|2632.4|2632.06|2626.05|2625.55|3478
1732766400000|2024-11-28 04:00:00|2630.62|2630.12|2631.51|2631.21|2634.25|2633.89|2629.57|2629.15|2140
1732770000000|2024-11-28 05:00:00|2631.63|2631.13|2633.74|2633.24|2634.27|2633.93|2630.43|2629.98|3577
1732773600000|2024-11-28 06:00:00|2633.8|2633.3|2637.12|2636.62|2639.78|2639.47|2632.1|2631.69|4444
1732777200000|2024-11-28 07:00:00|2637.05|2636.75|2637.56|2637.26|2639.66|2639.18|2634.81|2634.51|3456
1732780800000|2024-11-28 08:00:00|2637.55|2637.25|2644.28|2643.98|2646.54|2646.24|2635.97|2635.67|4845
1732784400000|2024-11-28 09:00:00|2644.32|2644.02|2646.42|2646.12|2648.12|2647.82|2643.01|2642.69|4835
1732788000000|2024-11-28 10:00:00|2646.56|2646.26|2647.72|2647.42|2649.82|2649.52|2645.05|2644.65|3013
1732791600000|2024-11-28 11:00:00|2647.84|2647.34|2647.14|2646.84|2649.76|2649.37|2645.14|2644.75|3328
1732795200000|2024-11-28 12:00:00|2647.29|2646.79|2646.26|2645.96|2647.5|2647.12|2644.15|2643.75|4091
1732798800000|2024-11-28 13:00:00|2646.27|2645.97|2647.22|2646.92|2648.04|2647.69|2643.03|2642.64|6119
1732802400000|2024-11-28 14:00:00|2647.24|2646.94|2641.54|2641.24|2648.18|2647.83|2641.08|2640.73|4791
1732806000000|2024-11-28 15:00:00|2641.41|2641.11|2638.54|2638.04|2643.3|2643|2636.55|2636.22|6486
1732809600000|2024-11-28 16:00:00|2638.43|2637.93|2642.22|2641.92|2642.73|2642.25|2637.83|2637.33|5929
1732813200000|2024-11-28 17:00:00|2642.29|2641.99|2641.17|2640.87|2642.6|2642.25|2639.86|2639.48|3019
1732816800000|2024-11-28 18:00:00|2641.15|2640.85|2640.23|2639.73|2641.7|2641.2|2639.85|2639.35|367
1732820400000|2024-11-28 19:00:00|2640.3|2639.8|2637.8|2637.3|2640.38|2639.88|2637.75|2637.25|433
1732834800000|2024-11-28 23:00:00|2638.97|2638.47|2639.01|2638.71|2639.52|2639.15|2637.44|2637.04|1094
1732838400000|2024-11-29 00:00:00|2638.99|2638.69|2636.36|2635.86|2639.38|2639.01|2635.95|2635.45|2137
1732842000000|2024-11-29 01:00:00|2636.39|2635.89|2645.26|2644.76|2647.36|2647.06|2634.23|2633.93|7170
1732845600000|2024-11-29 02:00:00|2645.25|2644.75|2657.76|2657.26|2663.02|2662.61|2645|2644.7|6838
1732849200000|2024-11-29 03:00:00|2657.66|2657.36|2660.35|2659.85|2660.79|2660.49|2655.01|2654.67|4514
1732852800000|2024-11-29 04:00:00|2660.4|2659.9|2660.23|2659.73|2664.43|2664.13|2658.65|2658.19|2986
1732856400000|2024-11-29 05:00:00|2660.1|2659.8|2662.59|2662.29|2664.26|2663.96|2659.68|2659.23|4361
1732860000000|2024-11-29 06:00:00|2662.48|2662.18|2665.52|2665.02|2666.66|2666.16|2661.96|2661.57|5394
1732863600000|2024-11-29 07:00:00|2665.51|2665.01|2660.91|2660.41|2665.83|2665.39|2659.32|2659.02|4083
1732867200000|2024-11-29 08:00:00|2660.89|2660.61|2657.53|2657.23|2662.88|2662.48|2654.8|2654.34|4688
1732870800000|2024-11-29 09:00:00|2657.36|2657.06|2664.34|2664.04|2664.93|2664.6|2656.09|2655.7|4759
1732874400000|2024-11-29 10:00:00|2664.35|2664.05|2663|2662.7|2666.1|2665.8|2661.51|2661.13|3954
1732878000000|2024-11-29 11:00:00|2662.99|2662.69|2659.84|2659.54|2664.49|2664.19|2659.73|2659.41|3962
1732881600000|2024-11-29 12:00:00|2659.83|2659.53|2660.22|2659.92|2665.22|2664.83|2659.23|2658.9|4447
1732885200000|2024-11-29 13:00:00|2660.23|2659.93|2658.22|2657.92|2663.52|2663.21|2656.46|2656.16|8834
1732888800000|2024-11-29 14:00:00|2658.2|2657.9|2653.83|2653.33|2662.96|2662.62|2652.14|2651.76|8833
1732892400000|2024-11-29 15:00:00|2653.88|2653.38|2659.08|2658.78|2659.11|2658.81|2650.85|2650.55|8923
1732896000000|2024-11-29 16:00:00|2659.11|2658.81|2662.38|2662.08|2662.55|2662.17|2658.24|2657.85|9154
1732899600000|2024-11-29 17:00:00|2662.39|2662.09|2660.85|2660.55|2662.58|2662.15|2657.74|2657.42|7294
1732903200000|2024-11-29 18:00:00|2660.89|2660.59|2652.93|2652.63|2660.92|2660.62|2651.98|2651.68|4806
1732906800000|2024-11-29 19:00:00|2652.84|2652.54|2650.65|2650.15|2653.26|2652.96|2649|2648.5|3337
1733094000000|2024-12-01 23:00:00|2650.7|2650.2|2646.08|2645.58|2651.69|2651.1|2643.28|2642.93|3431
1733097600000|2024-12-02 00:00:00|2646.26|2645.76|2637.74|2637.24|2647.98|2647.48|2630.34|2630.04|4169
1733101200000|2024-12-02 01:00:00|2637.71|2637.21|2636.21|2635.71|2639.34|2639.04|2623.12|2622.76|8814
1733104800000|2024-12-02 02:00:00|2636.04|2635.54|2626.96|2626.66|2638.25|2637.95|2625.82|2625.52|6198
1733108400000|2024-12-02 03:00:00|2627.13|2626.83|2629.65|2629.15|2631.32|2630.88|2624.35|2623.92|5068
1733112000000|2024-12-02 04:00:00|2629.68|2629.18|2628.88|2628.38|2630.8|2630.41|2626.41|2626.07|2696
1733115600000|2024-12-02 05:00:00|2628.79|2628.29|2623.53|2623.03|2629.02|2628.62|2622.1|2621.8|4820
1733119200000|2024-12-02 06:00:00|2623.51|2623.01|2626.28|2625.78|2627.99|2627.64|2622.15|2621.73|5135
1733122800000|2024-12-02 07:00:00|2626.2|2625.9|2630.07|2629.77|2633.81|2633.49|2625.53|2625.1|4849
1733126400000|2024-12-02 08:00:00|2629.9|2629.6|2629.79|2629.49|2633|2632.7|2626.79|2626.48|5916
1733130000000|2024-12-02 09:00:00|2629.73|2629.43|2633.95|2633.45|2637.1|2636.71|2628.83|2628.5|5404
1733133600000|2024-12-02 10:00:00|2633.87|2633.57|2636.14|2635.64|2637.95|2637.58|2633.53|2633.18|5108
1733137200000|2024-12-02 11:00:00|2636|2635.7|2642.05|2641.75|2646.54|2646.18|2635.92|2635.54|6320
1733140800000|2024-12-02 12:00:00|2642.1|2641.6|2641.22|2640.92|2645.34|2645.04|2639.33|2638.98|6270
1733144400000|2024-12-02 13:00:00|2641.23|2640.93|2647.27|2646.97|2648.97|2648.67|2637.26|2636.96|9576
1733148000000|2024-12-02 14:00:00|2647.32|2646.82|2645.9|2645.4|2651.83|2651.53|2642.8|2642.5|10237
1733151600000|2024-12-02 15:00:00|2645.12|2644.82|2642.5|2642.2|2649.51|2649.2|2640.46|2640.09|13550
1733155200000|2024-12-02 16:00:00|2642.52|2642.22|2641.55|2641.25|2644.63|2644.24|2638.82|2638.5|11372
1733158800000|2024-12-02 17:00:00|2641.54|2641.24|2639.03|2638.73|2642.29|2641.94|2637.68|2637.18|7251
1733162400000|2024-12-02 18:00:00|2639.09|2638.59|2637.23|2636.93|2639.19|2638.81|2633.77|2633.4|6579
1733166000000|2024-12-02 19:00:00|2637.38|2636.88|2637.85|2637.55|2640.55|2640.13|2636.85|2636.52|4381
1733169600000|2024-12-02 20:00:00|2637.78|2637.48|2637.34|2637.04|2644.52|2644.11|2635.51|2635.2|5162
1733173200000|2024-12-02 21:00:00|2637.27|2636.97|2639.4|2638.9|2639.68|2639.18|2636.75|2636.38|1521
1733180400000|2024-12-02 23:00:00|2639.13|2638.63|2642.57|2642.07|2643.22|2642.79|2638.59|2638.09|1114
1733184000000|2024-12-03 00:00:00|2642.62|2642.12|2641.46|2640.96|2644.67|2644.22|2640.92|2640.45|2276
1733187600000|2024-12-03 01:00:00|2641.51|2641.01|2636.83|2636.33|2645.49|2645.19|2634.32|2634.02|7592
1733191200000|2024-12-03 02:00:00|2636.85|2636.35|2637.43|2636.93|2639.43|2639.01|2634.68|2634.38|5188
1733194800000|2024-12-03 03:00:00|2637.36|2636.86|2640.66|2640.36|2640.92|2640.52|2636.55|2636.15|3205
1733198400000|2024-12-03 04:00:00|2640.64|2640.34|2640.19|2639.69|2643.26|2642.86|2638.56|2638.26|2402
1733202000000|2024-12-03 05:00:00|2640.17|2639.67|2641.44|2641.14|2642.27|2641.89|2637.34|2637.04|3301
1733205600000|2024-12-03 06:00:00|2641.67|2641.17|2647.09|2646.79|2650.29|2649.98|2641.49|2641.16|6140
1733209200000|2024-12-03 07:00:00|2647.3|2646.8|2644.94|2644.64|2647.96|2647.54|2644.66|2644.25|4326
1733212800000|2024-12-03 08:00:00|2644.87|2644.57|2645.27|2644.97|2645.71|2645.34|2639.55|2639.05|5931
1733216400000|2024-12-03 09:00:00|2645.33|2645.03|2644.23|2643.93|2648.28|2647.98|2644.21|2643.9|5779
1733220000000|2024-12-03 10:00:00|2644.21|2643.91|2643.03|2642.73|2645.92|2645.48|2642.79|2642.39|4265
1733223600000|2024-12-03 11:00:00|2643.1|2642.6|2643.87|2643.57|2645.92|2645.53|2642.93|2642.55|2996
1733227200000|2024-12-03 12:00:00|2643.95|2643.45|2640.03|2639.73|2644.54|2644.11|2638.43|2638.03|4148
1733230800000|2024-12-03 13:00:00|2640.04|2639.74|2653.08|2652.78|2654.03|2653.73|2637.94|2637.64|8122
1733234400000|2024-12-03 14:00:00|2653.17|2652.87|2648.11|2645.21|2655.73|2655.43|2645.93|2645.21|9935
1733238000000|2024-12-03 15:00:00|2648.04|2645.52|2640.66|2640.36|2648.47|2646.9|2635.45|2635.15|11442
1733241600000|2024-12-03 16:00:00|2640.65|2640.35|2648.59|2648.29|2648.87|2648.57|2639.14|2638.84|7128
1733245200000|2024-12-03 17:00:00|2648.68|2648.38|2647.27|2646.97|2649.02|2648.72|2643.67|2643.29|5572
1733248800000|2024-12-03 18:00:00|2647.25|2646.95|2645.97|2645.67|2649.37|2649.07|2643.32|2643|4411
1733252400000|2024-12-03 19:00:00|2646|2645.7|2641.17|2640.87|2646.51|2646.21|2640.45|2640.15|3690
1733256000000|2024-12-03 20:00:00|2641.13|2640.83|2642.35|2642.05|2644.43|2644.13|2640.92|2640.62|2565
1733259600000|2024-12-03 21:00:00|2642.27|2641.97|2644.1|2643.6|2644.3|2643.95|2642.16|2641.86|1341
1733266800000|2024-12-03 23:00:00|2643.3|2642.8|2643.03|2642.73|2643.39|2643.09|2641.33|2641|972
1733270400000|2024-12-04 00:00:00|2642.99|2642.69|2640.72|2640.42|2643.72|2643.42|2639.89|2639.54|1636
1733274000000|2024-12-04 01:00:00|2640.69|2640.39|2642.6|2642.1|2643.67|2643.27|2637.89|2637.59|6117
1733277600000|2024-12-04 02:00:00|2642.53|2642.03|2646.11|2645.81|2648.3|2648|2642.27|2641.86|4928
1733281200000|2024-12-04 03:00:00|2646.1|2645.8|2644.68|2644.38|2648.11|2647.81|2643.41|2642.97|3666
1733284800000|2024-12-04 04:00:00|2644.6|2644.3|2648.66|2648.36|2648.76|2648.46|2643.98|2643.62|2909
1733288400000|2024-12-04 05:00:00|2648.6|2648.3|2649.96|2649.66|2651.37|2651.07|2647.77|2647.47|3999
1733292000000|2024-12-04 06:00:00|2649.97|2649.67|2649.5|2649.2|2651.59|2651.29|2647.64|2647.23|4606
1733295600000|2024-12-04 07:00:00|2649.49|2649.19|2641.65|2641.35|2649.53|2649.23|2640.55|2640.25|4592
1733299200000|2024-12-04 08:00:00|2641.6|2641.3|2641.62|2641.12|2642.4|2642.07|2636.88|2636.58|5389
1733302800000|2024-12-04 09:00:00|2641.53|2641.23|2641.06|2640.76|2643.03|2642.7|2638.89|2638.59|4659
1733306400000|2024-12-04 10:00:00|2641.18|2640.88|2644.62|2644.32|2644.75|2644.45|2640.46|2640.16|4094
1733310000000|2024-12-04 11:00:00|2644.64|2644.34|2646.46|2645.96|2648.01|2647.63|2643.66|2643.36|4603
1733313600000|2024-12-04 12:00:00|2646.53|2646.03|2637.31|2637.01|2646.81|2646.51|2636.5|2636.2|4927
1733317200000|2024-12-04 13:00:00|2637.32|2637.02|2648.72|2648.42|2649.4|2649.1|2632.66|2632.36|10480
1733320800000|2024-12-04 14:00:00|2648.74|2648.44|2650.27|2649.77|2653.7|2653.37|2645.32|2645.02|8962
1733324400000|2024-12-04 15:00:00|2651.55|2649.07|2655.12|2654.82|2657.37|2657.07|2649.22|2648.83|10723
1733328000000|2024-12-04 16:00:00|2655.19|2654.89|2649.95|2649.65|2655.84|2655.54|2647.2|2646.9|7782
1733331600000|2024-12-04 17:00:00|2649.57|2649.27|2651.61|2651.31|2653.27|2652.88|2648.7|2648.3|5735
1733335200000|2024-12-04 18:00:00|2651.62|2651.32|2649.2|2648.9|2653.23|2652.93|2649.2|2648.9|4788
1733338800000|2024-12-04 19:00:00|2649.4|2649.1|2651.95|2651.65|2655.67|2655.37|2647.1|2646.78|5775
1733342400000|2024-12-04 20:00:00|2651.93|2651.63|2650.3|2650|2652.23|2651.87|2648.24|2647.94|5328
1733346000000|2024-12-04 21:00:00|2650.31|2650.01|2650.23|2649.73|2651.38|2651.07|2649.11|2648.73|2720
1733353200000|2024-12-04 23:00:00|2650.28|2649.78|2650.71|2650.21|2651.9|2651.5|2649.1|2648.6|830
1733356800000|2024-12-05 00:00:00|2650.73|2650.23|2648.76|2648.26|2650.75|2650.25|2647.96|2647.61|2147
1733360400000|2024-12-05 01:00:00|2648.74|2648.24|2647.47|2646.97|2650.96|2650.63|2646.5|2646.08|5831
1733364000000|2024-12-05 02:00:00|2647.43|2646.93|2646.77|2646.47|2650|2649.65|2645.48|2645.15|4468
1733367600000|2024-12-05 03:00:00|2646.76|2646.46|2649.25|2648.75|2649.65|2649.3|2644.9|2644.49|3035
1733371200000|2024-12-05 04:00:00|2649.15|2648.85|2646.71|2646.21|2649.97|2649.59|2645.99|2645.69|2181
1733374800000|2024-12-05 05:00:00|2646.56|2646.26|2653.37|2653.07|2655.83|2655.42|2645.75|2645.41|4634
1733378400000|2024-12-05 06:00:00|2653.26|2652.96|2647.38|2646.88|2654.31|2653.98|2646.84|2646.5|5055
1733382000000|2024-12-05 07:00:00|2647.21|2646.91|2648.87|2648.57|2651.1|2650.8|2645.69|2645.39|4226
1733385600000|2024-12-05 08:00:00|2649|2648.5|2643.44|2643.14|2650.45|2650.11|2642.23|2641.93|4385
1733389200000|2024-12-05 09:00:00|2643.45|2643.15|2645.08|2644.78|2646.5|2646.11|2642.13|2641.83|4252
1733392800000|2024-12-05 10:00:00|2645.03|2644.73|2648.98|2648.68|2650.62|2650.25|2644.94|2644.54|3860
1733396400000|2024-12-05 11:00:00|2648.99|2648.69|2651.65|2651.15|2652.95|2652.58|2648.35|2648.02|3389
1733400000000|2024-12-05 12:00:00|2651.63|2651.13|2653.44|2653.14|2653.66|2653.36|2647.75|2647.45|5078
1733403600000|2024-12-05 13:00:00|2653.59|2653.29|2649.24|2648.74|2654.82|2654.52|2644.6|2644.12|9401
1733407200000|2024-12-05 14:00:00|2649.02|2648.72|2640.59|2640.29|2650.39|2650.05|2639.82|2639.52|9112
1733410800000|2024-12-05 15:00:00|2640.57|2640.27|2640.47|2640.17|2642.16|2641.86|2632.1|2631.8|11100
1733414400000|2024-12-05 16:00:00|2640.52|2640.22|2635.34|2635.04|2643.62|2643.28|2633.12|2632.82|8071
1733418000000|2024-12-05 17:00:00|2635.46|2634.96|2628.21|2627.91|2636.17|2635.78|2623.95|2623.65|7621
1733421600000|2024-12-05 18:00:00|2628.2|2627.9|2629.89|2629.39|2629.89|2629.51|2623.73|2623.35|6142
1733425200000|2024-12-05 19:00:00|2629.81|2629.51|2630.1|2629.8|2631.98|2631.65|2628.87|2628.57|5740
1733428800000|2024-12-05 20:00:00|2629.98|2629.68|2631.5|2631.2|2632.02|2631.7|2628.26|2627.96|5136
1733432400000|2024-12-05 21:00:00|2631.64|2631.34|2632.3|2631.8|2632.71|2632.38|2631.24|2630.89|1779
1733439600000|2024-12-05 23:00:00|2632.4|2631.9|2634.1|2633.6|2634.13|2633.75|2631.72|2631.37|1213
1733443200000|2024-12-06 00:00:00|2633.97|2633.67|2628.81|2628.31|2634|2633.67|2628.4|2628.01|1992
1733446800000|2024-12-06 01:00:00|2628.76|2628.46|2617.88|2617.58|2630.72|2630.39|2613.58|2613.28|9076
1733450400000|2024-12-06 02:00:00|2617.98|2617.48|2625.51|2625.21|2625.66|2625.35|2617.32|2616.82|5259
1733454000000|2024-12-06 03:00:00|2625.53|2625.23|2641.06|2640.76|2642.83|2642.33|2625.18|2624.88|5573
1733457600000|2024-12-06 04:00:00|2641.04|2640.74|2642.42|2642.12|2644.76|2644.46|2640.35|2640.05|3428
1733461200000|2024-12-06 05:00:00|2642.59|2642.09|2638.21|2637.91|2642.82|2642.52|2635.57|2635.17|4959
1733464800000|2024-12-06 06:00:00|2638.16|2637.86|2639.65|2639.35|2642.6|2642.15|2636.55|2636.14|5518
1733468400000|2024-12-06 07:00:00|2639.74|2639.24|2640.09|2639.59|2640.43|2640.07|2636.31|2635.91|6272
1733472000000|2024-12-06 08:00:00|2640.07|2639.57|2644.44|2644.14|2645.43|2645.13|2637.97|2637.67|5013
1733475600000|2024-12-06 09:00:00|2644.48|2644.18|2640.98|2640.68|2645.91|2645.47|2639.98|2639.62|4529
1733479200000|2024-12-06 10:00:00|2640.95|2640.65|2634.4|2634.1|2641.19|2640.79|2633.74|2633.42|3603
1733482800000|2024-12-06 11:00:00|2634.36|2634.06|2638.7|2638.4|2639.55|2639.22|2632.66|2632.36|3258
1733486400000|2024-12-06 12:00:00|2638.69|2638.39|2638.69|2638.39|2641.71|2641.41|2635.96|2635.64|5363
1733490000000|2024-12-06 13:00:00|2638.82|2638.32|2635.94|2635.64|2644.15|2643.35|2631.55|2631.05|12570
1733493600000|2024-12-06 14:00:00|2635.88|2635.58|2635.79|2635.49|2639.1|2638.8|2624.29|2623.99|14404
1733497200000|2024-12-06 15:00:00|2637.31|2633.97|2637.79|2637.49|2640.95|2640.5|2632.83|2632.43|10403
1733500800000|2024-12-06 16:00:00|2637.82|2637.52|2640.6|2640.3|2641.91|2641.52|2635.76|2635.4|7875
1733504400000|2024-12-06 17:00:00|2640.65|2640.35|2635.19|2634.89|2640.82|2640.52|2634.45|2634.15|5752
1733508000000|2024-12-06 18:00:00|2635.18|2634.88|2637.39|2637.09|2639.22|2638.92|2634.36|2634.05|5258
1733511600000|2024-12-06 19:00:00|2637.46|2637.16|2635|2634.7|2637.62|2637.32|2633.21|2632.91|4875
1733515200000|2024-12-06 20:00:00|2635.09|2634.79|2632.05|2631.75|2636.66|2636.26|2631.67|2631.37|5225
1733518800000|2024-12-06 21:00:00|2632.15|2631.85|2633.55|2633.05|2634.13|2633.76|2631.3|2631|2463
1733698800000|2024-12-08 23:00:00|2646.9|2646.4|2640.43|2639.93|2648.68|2648.2|2636.63|2636.26|3880
1733702400000|2024-12-09 00:00:00|2640.34|2639.84|2631.35|2630.85|2640.34|2639.98|2627.75|2627.45|4301
1733706000000|2024-12-09 01:00:00|2631.24|2630.74|2646.9|2646.6|2650.81|2650.44|2631.13|2630.74|10600
1733709600000|2024-12-09 02:00:00|2646.96|2646.66|2646.29|2645.99|2648.9|2648.5|2641.18|2640.82|5814
1733713200000|2024-12-09 03:00:00|2646.28|2645.98|2639.17|2638.67|2646.88|2646.55|2638.53|2638.1|5677
1733716800000|2024-12-09 04:00:00|2639.15|2638.65|2636.25|2635.95|2639.6|2639.25|2634.98|2634.48|4154
1733720400000|2024-12-09 05:00:00|2636.35|2635.85|2638.69|2638.19|2640.65|2640.3|2636.14|2635.79|3943
1733724000000|2024-12-09 06:00:00|2638.55|2638.25|2644.12|2643.82|2644.76|2644.45|2638.45|2638.15|4858
1733727600000|2024-12-09 07:00:00|2644.11|2643.81|2650.74|2650.44|2651.41|2651.07|2643.25|2642.95|5671
1733731200000|2024-12-09 08:00:00|2650.76|2650.46|2649.54|2649.24|2651.37|2651|2646.29|2645.88|5954
1733734800000|2024-12-09 09:00:00|2649.52|2649.22|2655.86|2655.56|2657.66|2657.36|2649.01|2648.61|4564
1733738400000|2024-12-09 10:00:00|2655.83|2655.53|2657.77|2657.47|2658.64|2658.29|2653.7|2653.34|4513
1733742000000|2024-12-09 11:00:00|2657.72|2657.42|2656.47|2656.17|2660.69|2660.3|2653.71|2653.41|5032
1733745600000|2024-12-09 12:00:00|2656.48|2656.18|2656.43|2656.13|2658.55|2658.18|2653.6|2653.15|4625
1733749200000|2024-12-09 13:00:00|2656.46|2656.16|2665.73|2665.43|2666.53|2666.18|2654.95|2654.53|10282
1733752800000|2024-12-09 14:00:00|2665.75|2665.45|2674.45|2673.95|2675.63|2675.23|2662.82|2662.52|9276
1733756400000|2024-12-09 15:00:00|2674.36|2673.86|2668.62|2668.12|2676.75|2676.35|2666.87|2666.57|9775
1733760000000|2024-12-09 16:00:00|2668.61|2668.11|2667.79|2667.49|2670.77|2670.44|2665.8|2665.5|7222
1733763600000|2024-12-09 17:00:00|2667.77|2667.47|2664.7|2664.4|2669.59|2669.29|2663.92|2663.62|5523
1733767200000|2024-12-09 18:00:00|2664.8|2664.5|2663.2|2662.9|2664.97|2664.52|2661.89|2661.47|5816
1733770800000|2024-12-09 19:00:00|2663.17|2662.87|2660.39|2660.09|2663.49|2663.17|2659.12|2658.71|4919
1733774400000|2024-12-09 20:00:00|2660.5|2660|2658.08|2657.78|2660.5|2660|2656.92|2656.54|3901
1733778000000|2024-12-09 21:00:00|2658.15|2657.85|2660.5|2660|2661.25|2660.82|2658.03|2657.73|2543
1733785200000|2024-12-09 23:00:00|2661.15|2660.65|2660.7|2660.4|2661.95|2661.57|2659.85|2659.45|1152
1733788800000|2024-12-10 00:00:00|2660.88|2660.38|2665.35|2664.85|2665.75|2665.42|2658.28|2657.82|2255
1733792400000|2024-12-10 01:00:00|2665.4|2664.9|2667.68|2667.38|2668.93|2668.56|2660.81|2660.51|6065
1733796000000|2024-12-10 02:00:00|2667.72|2667.42|2669.19|2668.89|2671.7|2671.35|2666.4|2666.04|4327
1733799600000|2024-12-10 03:00:00|2669.18|2668.88|2670.13|2669.83|2672|2671.68|2665.69|2665.34|4032
1733803200000|2024-12-10 04:00:00|2670.17|2669.87|2670.59|2670.09|2674.12|2673.65|2669.88|2669.58|2374
1733806800000|2024-12-10 05:00:00|2670.66|2670.16|2669.1|2668.8|2671.91|2671.52|2668.5|2668.18|3403
1733810400000|2024-12-10 06:00:00|2669.06|2668.6|2670.37|2669.87|2671.2|2670.82|2666|2665.67|4141
1733814000000|2024-12-10 07:00:00|2670.36|2669.86|2664.87|2664.57|2671.22|2670.82|2663.88|2663.58|3512
1733817600000|2024-12-10 08:00:00|2664.97|2664.47|2663.48|2663.18|2665.87|2665.57|2661.47|2661.17|5304
1733821200000|2024-12-10 09:00:00|2663.47|2663.17|2665.34|2664.84|2667.2|2666.85|2661.84|2661.54|4474
1733824800000|2024-12-10 10:00:00|2665.4|2664.9|2675.87|2675.37|2677.02|2676.66|2664.69|2664.29|4524
1733828400000|2024-12-10 11:00:00|2675.86|2675.36|2674.79|2674.49|2675.86|2675.36|2670|2669.7|4979
1733832000000|2024-12-10 12:00:00|2674.81|2674.51|2678.09|2677.59|2679.58|2679.28|2672.93|2672.63|5702
1733835600000|2024-12-10 13:00:00|2678.12|2677.62|2680.68|2680.38|2682.23|2681.93|2672.59|2672.29|7000
1733839200000|2024-12-10 14:00:00|2680.71|2680.41|2689.25|2688.75|2691.97|2691.67|2679.73|2679.43|9154
1733842800000|2024-12-10 15:00:00|2688.98|2688.48|2687.63|2687.33|2690.77|2690.37|2684.75|2684.43|8708
1733846400000|2024-12-10 16:00:00|2687.66|2687.36|2692.54|2692.24|2692.79|2692.49|2684.86|2684.56|7202
1733850000000|2024-12-10 17:00:00|2692.56|2692.26|2694.59|2694.29|2695.85|2695.45|2690.79|2690.34|5091
1733853600000|2024-12-10 18:00:00|2694.64|2694.34|2692.73|2692.23|2695.53|2695.13|2692.15|2691.73|4664
1733857200000|2024-12-10 19:00:00|2692.75|2692.25|2692.22|2691.92|2694.9|2694.49|2691.35|2691|3742
1733860800000|2024-12-10 20:00:00|2692.32|2691.82|2691.98|2691.68|2693.49|2693.07|2691.2|2690.78|3352
1733864400000|2024-12-10 21:00:00|2692.19|2691.89|2694.43|2693.93|2694.87|2694.37|2691.85|2691.55|1766
1733871600000|2024-12-10 23:00:00|2694.06|2693.56|2696.38|2695.88|2698.72|2698.22|2693.98|2693.48|1588
1733875200000|2024-12-11 00:00:00|2696.36|2695.86|2701.23|2700.73|2702.05|2701.75|2693.73|2693.43|3217
1733878800000|2024-12-11 01:00:00|2701.29|2700.79|2700.34|2699.84|2703.96|2703.66|2696.8|2696.41|7911
1733882400000|2024-12-11 02:00:00|2700.33|2699.83|2699.49|2698.99|2704.63|2704.13|2698.59|2698.2|6063
1733886000000|2024-12-11 03:00:00|2699.48|2698.98|2695.83|2695.53|2702.57|2702.17|2694.34|2690.26|6292
1733889600000|2024-12-11 04:00:00|2695.7|2695.4|2685.21|2684.71|2697.95|2696.1|2684.29|2681.32|5949
1733893200000|2024-12-11 05:00:00|2685.15|2684.65|2690.44|2685.78|2695.13|2690.3|2678.08|2673.86|2069
1733896800000|2024-12-11 06:00:00|2690.16|2685.66|2698.16|2695.2|2700.2|2695.78|2690.16|2684.89|1967
1733900400000|2024-12-11 07:00:00|2698.18|2695.09|2690.45|2689.95|2698.18|2695.42|2688.31|2687.68|2525
1733904000000|2024-12-11 08:00:00|2690.66|2690.16|2691.41|2690.91|2696.2|2695.7|2688.57|2688.27|10067
1733907600000|2024-12-11 09:00:00|2691.48|2690.98|2696|2695.5|2696.22|2695.72|2686.47|2686.17|10490
1733911200000|2024-12-11 10:00:00|2696.04|2695.54|2694.73|2694.43|2700.09|2699.69|2692.65|2692.17|6368
1733914800000|2024-12-11 11:00:00|2694.74|2694.44|2696.84|2696.34|2697.86|2697.36|2693|2692.56|5070
1733918400000|2024-12-11 12:00:00|2696.86|2696.36|2696.16|2695.66|2697.87|2697.37|2694.16|2693.69|5136
1733922000000|2024-12-11 13:00:00|2696.08|2695.78|2701.2|2700.9|2702.47|2702|2690.84|2690.54|9288
1733925600000|2024-12-11 14:00:00|2701.29|2700.99|2706.52|2706.02|2707.32|2706.93|2696.77|2696.47|10628
1733929200000|2024-12-11 15:00:00|2706.67|2706.17|2713.41|2712.91|2716.24|2715.94|2705.91|2704.88|12132
1733932800000|2024-12-11 16:00:00|2713.31|2713.01|2715.53|2715.23|2718.72|2718.42|2711.44|2711.11|8714
1733936400000|2024-12-11 17:00:00|2715.43|2715.13|2718.32|2718.02|2720.13|2719.83|2714.28|2713.98|6513
1733940000000|2024-12-11 18:00:00|2718.31|2718.01|2714.41|2714.11|2721.47|2721.13|2714.16|2713.86|6137
1733943600000|2024-12-11 19:00:00|2714.38|2714.08|2718.28|2717.98|2720|2719.62|2713.49|2713.19|7478
1733947200000|2024-12-11 20:00:00|2718.33|2718.03|2717.43|2717.13|2720.45|2720.08|2716.38|2716|4713
1733950800000|2024-12-11 21:00:00|2717.42|2717.12|2719.5|2716.83|2719.6|2718.75|2716.29|2715.99|1724
1733958000000|2024-12-11 23:00:00|2719.3|2716.58|2720.38|2719.88|2720.59|2720.17|2717.3|2716.46|1563
1733961600000|2024-12-12 00:00:00|2720.34|2719.84|2724.55|2724.05|2724.65|2724.15|2719.07|2718.69|2581
1733965200000|2024-12-12 01:00:00|2724.57|2724.07|2711.45|2710.95|2726.65|2726.15|2700.54|2698.65|7515
1733968800000|2024-12-12 02:00:00|2711.37|2710.87|2706.23|2705.73|2711.96|2711.46|2704.1|2703.6|3063
1733972400000|2024-12-12 03:00:00|2706.21|2705.71|2710.8|2710.3|2711.64|2711.14|2705.48|2705.02|2881
1733976000000|2024-12-12 04:00:00|2710.75|2710.25|2713.25|2712.75|2716.25|2715.52|2710.1|2709.6|1868
1733979600000|2024-12-12 05:00:00|2713.13|2712.63|2713.87|2713.37|2716.67|2716.17|2711.92|2711.42|1759
1733983200000|2024-12-12 06:00:00|2713.94|2713.44|2718.95|2718.45|2718.96|2718.46|2710.45|2709.95|2040
1733986800000|2024-12-12 07:00:00|2718.99|2718.49|2716.68|2716.18|2720.75|2720.33|2715.74|2715.24|2732
1733990400000|2024-12-12 08:00:00|2716.79|2716.29|2718.31|2717.81|2719.81|2719.48|2715.19|2714.8|5297
1733994000000|2024-12-12 09:00:00|2718.39|2717.89|2715.28|2714.78|2719.15|2718.65|2714.45|2713.95|5455
1733997600000|2024-12-12 10:00:00|2715.22|2714.72|2711.72|2711.42|2716.2|2715.7|2710.08|2709.58|4861
1734001200000|2024-12-12 11:00:00|2711.75|2711.45|2711.08|2710.78|2713.8|2713.4|2707.57|2707.24|6171
1734004800000|2024-12-12 12:00:00|2711.18|2710.88|2706.97|2706.67|2712.8|2712.3|2706.25|2705.85|4824
1734008400000|2024-12-12 13:00:00|2706.95|2706.65|2697.83|2697.53|2714.45|2711.32|2697.51|2697.21|9970
1734012000000|2024-12-12 14:00:00|2697.86|2697.36|2687.03|2686.53|2699.94|2699.56|2681.05|2680.69|13905
1734015600000|2024-12-12 15:00:00|2687.01|2686.51|2680.04|2679.74|2688.63|2688.23|2675.32|2675.02|12083
1734019200000|2024-12-12 16:00:00|2679.96|2679.66|2683.68|2683.38|2684.07|2683.76|2677.57|2677.18|9187
1734022800000|2024-12-12 17:00:00|2683.71|2683.41|2686.59|2686.09|2686.99|2686.49|2681.65|2681.24|7294
1734026400000|2024-12-12 18:00:00|2686.6|2686.1|2684.62|2684.12|2687.33|2686.83|2683.01|2682.62|6746
1734030000000|2024-12-12 19:00:00|2684.54|2684.04|2683.29|2682.99|2687|2686.7|2682.85|2682.49|6168
1734033600000|2024-12-12 20:00:00|2683.3|2683|2679.95|2679.65|2684|2683.5|2679.67|2679.31|6472
1734037200000|2024-12-12 21:00:00|2679.92|2679.62|2680.9|2680.4|2683.25|2682.87|2679.92|2679.46|2776
1734044400000|2024-12-12 23:00:00|2681.33|2680.83|2680.9|2680.4|2681.9|2681.53|2680.28|2679.78|719
1734048000000|2024-12-13 00:00:00|2680.85|2680.35|2685.83|2685.33|2686.03|2685.53|2679.18|2678.68|3309
1734051600000|2024-12-13 01:00:00|2685.81|2685.31|2690.23|2689.73|2693.12|2692.62|2685.55|2685.05|9074
1734055200000|2024-12-13 02:00:00|2690.39|2689.89|2687.02|2686.52|2691.7|2691.2|2684.57|2684.13|7983
1734058800000|2024-12-13 03:00:00|2686.93|2686.43|2688.36|2687.86|2691.58|2691.28|2686.4|2685.9|5502
1734062400000|2024-12-13 04:00:00|2688.33|2687.83|2687.62|2687.12|2688.9|2688.4|2685.74|2685.35|4628
1734066000000|2024-12-13 05:00:00|2687.67|2687.17|2688.7|2688.2|2689.75|2689.33|2685.29|2684.99|6948
1734069600000|2024-12-13 06:00:00|2688.73|2688.23|2689.96|2689.46|2690.91|2690.41|2683.53|2683.03|7486
1734073200000|2024-12-13 07:00:00|2689.91|2689.41|2683.43|2682.93|2690.49|2689.99|2681.28|2680.78|7212
1734076800000|2024-12-13 08:00:00|2683.46|2682.96|2675.32|2674.82|2685.13|2684.63|2674.78|2674.45|7369
1734080400000|2024-12-13 09:00:00|2675.27|2674.77|2669.24|2668.74|2677.34|2676.84|2667.77|2667.41|8381
1734084000000|2024-12-13 10:00:00|2669.27|2668.77|2667.05|2666.55|2670.48|2670.18|2665.38|2664.88|7298
1734087600000|2024-12-13 11:00:00|2667.06|2666.56|2665.25|2664.75|2669.77|2669.27|2664.48|2664.12|7696
1734091200000|2024-12-13 12:00:00|2665.23|2664.73|2672.78|2672.28|2673.1|2672.66|2663.21|2662.71|7526
1734094800000|2024-12-13 13:00:00|2672.77|2672.27|2662.5|2662|2673.16|2672.82|2659.8|2659.3|12897
1734098400000|2024-12-13 14:00:00|2662.53|2662.03|2660.43|2659.93|2664.42|2663.92|2657.66|2657.16|13371
1734102000000|2024-12-13 15:00:00|2660.45|2659.95|2660.19|2659.69|2663.33|2662.51|2654.81|2654.31|14058
1734105600000|2024-12-13 16:00:00|2660.15|2659.65|2662.42|2661.92|2664.93|2664.43|2659.08|2658.58|9383
1734109200000|2024-12-13 17:00:00|2662.53|2662.03|2656.59|2656.09|2662.67|2662.19|2655.91|2655.53|8207
1734112800000|2024-12-13 18:00:00|2656.64|2656.14|2654.36|2654.06|2657.4|2656.9|2652.24|2651.94|7194
1734116400000|2024-12-13 19:00:00|2654.59|2654.29|2653.23|2652.93|2655.58|2655.19|2652.45|2652.06|7947
1734120000000|2024-12-13 20:00:00|2653.21|2652.91|2648|2647.7|2653.77|2653.41|2646.5|2646.2|8507
1734123600000|2024-12-13 21:00:00|2647.96|2647.66|2648.63|2648.13|2650.85|2649.87|2646.39|2645.89|4532
1734303600000|2024-12-15 23:00:00|2650.1|2649.6|2651.81|2651.31|2653.4|2652.9|2648.88|2648.38|3071
1734307200000|2024-12-16 00:00:00|2651.73|2651.23|2647.55|2647.05|2652.15|2651.65|2643.65|2643.16|4149
1734310800000|2024-12-16 01:00:00|2647.4|2646.9|2653.71|2653.21|2655.98|2655.5|2647.07|2646.57|7843
1734314400000|2024-12-16 02:00:00|2653.69|2653.19|2652.29|2651.79|2655.05|2654.55|2650.83|2650.33|5812
1734318000000|2024-12-16 03:00:00|2652.24|2651.74|2654.15|2653.65|2655.95|2655.6|2652.03|2651.53|4814
1734321600000|2024-12-16 04:00:00|2654.03|2653.53|2653.07|2652.57|2654.86|2654.4|2652.25|2651.75|3421
1734325200000|2024-12-16 05:00:00|2653.05|2652.55|2653.15|2652.65|2653.77|2653.28|2649.7|2649.4|5687
1734328800000|2024-12-16 06:00:00|2653.12|2652.62|2653.84|2653.54|2655.15|2654.7|2652.34|2651.85|4983
1734332400000|2024-12-16 07:00:00|2653.88|2653.58|2654.15|2653.65|2656.28|2655.78|2651.9|2651.4|5308
1734336000000|2024-12-16 08:00:00|2654.2|2653.7|2658.29|2657.79|2662.33|2661.98|2652.51|2652.1|7166
1734339600000|2024-12-16 09:00:00|2658.25|2657.75|2658.38|2657.88|2660.45|2660.03|2656.12|2655.62|5241
1734343200000|2024-12-16 10:00:00|2658.48|2657.98|2659.15|2658.85|2661.47|2661.02|2658.28|2657.78|5057
1734346800000|2024-12-16 11:00:00|2659.1|2658.8|2663.88|2663.38|2664.52|2664.02|2657.98|2657.68|6359
1734350400000|2024-12-16 12:00:00|2663.86|2663.36|2660.33|2659.83|2664.81|2664.31|2657.68|2657.18|6578
1734354000000|2024-12-16 13:00:00|2660.34|2659.84|2662.18|2661.68|2664.74|2664.21|2659.04|2658.64|9355
1734357600000|2024-12-16 14:00:00|2662.21|2661.71|2655.11|2654.81|2663.32|2662.96|2654.85|2652.47|11271
1734361200000|2024-12-16 15:00:00|2655.3|2655|2654.62|2654.32|2657.34|2656.84|2650.99|2650.59|11277
1734364800000|2024-12-16 16:00:00|2654.61|2654.31|2652.49|2651.99|2656.14|2655.73|2648.75|2648.45|9435
1734368400000|2024-12-16 17:00:00|2652.51|2652.01|2652.32|2652.02|2655.67|2655.17|2652.02|2651.57|6652
1734372000000|2024-12-16 18:00:00|2652.28|2651.98|2655.57|2655.27|2655.98|2655.58|2651.58|2651.13|5299
1734375600000|2024-12-16 19:00:00|2655.69|2655.19|2653.49|2653.19|2656.1|2655.7|2652.43|2651.99|5653
1734379200000|2024-12-16 20:00:00|2653.45|2653.15|2652.95|2652.65|2653.9|2653.55|2652.06|2651.74|6424
1734382800000|2024-12-16 21:00:00|2653.05|2652.75|2653.08|2652.58|2653.48|2653.03|2651.7|2651.38|3081
1734390000000|2024-12-16 23:00:00|2654.22|2651.21|2652.05|2651.55|2654.23|2652.86|2651.8|2651.18|1380
1734393600000|2024-12-17 00:00:00|2651.95|2651.65|2655.6|2655.1|2655.79|2655.44|2651.4|2650.9|2991
1734397200000|2024-12-17 01:00:00|2655.55|2655.05|2658.5|2658|2658.95|2658.6|2654.57|2654.07|5069
1734400800000|2024-12-17 02:00:00|2658.12|2657.62|2655.25|2654.75|2658.88|2658.53|2654.21|2653.8|4443
1734404400000|2024-12-17 03:00:00|2655.33|2654.83|2653.88|2653.38|2656.48|2656.13|2651.48|2651.03|4304
1734408000000|2024-12-17 04:00:00|2653.78|2653.28|2652.03|2651.53|2655.6|2655.1|2651.19|2650.79|2784
1734411600000|2024-12-17 05:00:00|2652.09|2651.59|2654.06|2653.56|2655.13|2654.73|2649.41|2648.91|5162
1734415200000|2024-12-17 06:00:00|2654.05|2653.55|2649.17|2648.67|2654.98|2654.48|2646.78|2646.28|5856
1734418800000|2024-12-17 07:00:00|2649.24|2648.74|2654.04|2653.54|2657.37|2657.03|2648.48|2647.98|5142
1734422400000|2024-12-17 08:00:00|2653.76|2653.26|2644.27|2643.97|2654.04|2653.63|2641.9|2640.78|6499
1734426000000|2024-12-17 09:00:00|2644.39|2644.09|2640.01|2639.51|2646.22|2645.91|2638.3|2637.8|7363
1734429600000|2024-12-17 10:00:00|2639.94|2639.44|2638.59|2638.09|2643.52|2643.02|2638.45|2637.95|6136
1734433200000|2024-12-17 11:00:00|2638.56|2638.06|2642.56|2642.06|2642.87|2642.4|2636.6|2636.1|5415
1734436800000|2024-12-17 12:00:00|2642.5|2642|2643.15|2642.65|2645.95|2645.55|2641.05|2640.55|6525
1734440400000|2024-12-17 13:00:00|2643.16|2642.66|2637.43|2636.93|2647.3|2646.9|2634.99|2634.49|8645
1734444000000|2024-12-17 14:00:00|2637.73|2637.23|2637.04|2636.54|2642.25|2641.89|2633.4|2632.9|9337
1734447600000|2024-12-17 15:00:00|2637.13|2636.63|2640.37|2640.07|2643.28|2642.98|2636.28|2635.78|10151
1734451200000|2024-12-17 16:00:00|2640.39|2640.09|2639.21|2638.71|2641.83|2641.33|2637.03|2636.54|7300
1734454800000|2024-12-17 17:00:00|2639|2638.5|2646.18|2645.88|2647.4|2646.99|2638.16|2637.68|7376
1734458400000|2024-12-17 18:00:00|2646.25|2645.95|2647.56|2647.26|2649.33|2648.98|2645.21|2644.86|6531
1734462000000|2024-12-17 19:00:00|2647.58|2647.28|2645.69|2645.19|2648.53|2648.16|2645.42|2645.03|5171
1734465600000|2024-12-17 20:00:00|2645.75|2645.25|2643.78|2643.48|2647.22|2646.82|2643.25|2642.86|6359
1734469200000|2024-12-17 21:00:00|2643.77|2643.47|2646.48|2645.98|2646.98|2646.26|2643.69|2643.39|2344
1734476400000|2024-12-17 23:00:00|2646.23|2645.73|2647.78|2647.28|2648.03|2647.53|2645|2644.58|1638
1734480000000|2024-12-18 00:00:00|2647.74|2647.24|2650.35|2649.85|2650.63|2650.13|2646.88|2646.38|2475
1734483600000|2024-12-18 01:00:00|2650.43|2649.93|2651.23|2650.73|2652.06|2651.56|2648.29|2647.83|5222
1734487200000|2024-12-18 02:00:00|2651.26|2650.76|2647.73|2647.23|2651.38|2650.88|2647.28|2646.78|3922
1734490800000|2024-12-18 03:00:00|2647.69|2647.19|2646.03|2645.53|2649.18|2648.78|2645.55|2645.06|4177
1734494400000|2024-12-18 04:00:00|2645.9|2645.4|2645.43|2644.93|2646.23|2645.73|2643.04|2642.54|3074
1734498000000|2024-12-18 05:00:00|2645.35|2644.85|2647.78|2647.28|2649.88|2649.38|2644.18|2643.68|3971
1734501600000|2024-12-18 06:00:00|2647.73|2647.23|2646.96|2646.46|2648.33|2647.83|2644.88|2644.38|4416
1734505200000|2024-12-18 07:00:00|2647.03|2646.53|2645.03|2644.53|2647.73|2647.3|2643.65|2643.15|3805
1734508800000|2024-12-18 08:00:00|2644.98|2644.48|2648.25|2647.75|2650|2649.5|2642.34|2641.96|4857
1734512400000|2024-12-18 09:00:00|2648.21|2647.71|2647.17|2646.67|2649.68|2649.18|2645.8|2645.3|4292
1734516000000|2024-12-18 10:00:00|2647.18|2646.68|2648.76|2648.26|2649.88|2649.38|2646.55|2646.05|2946
1734519600000|2024-12-18 11:00:00|2648.75|2648.25|2646.48|2645.98|2649.7|2649.2|2646.08|2645.58|3291
1734523200000|2024-12-18 12:00:00|2646.47|2645.97|2644.32|2643.82|2648|2647.58|2643.65|2643.3|3959
1734526800000|2024-12-18 13:00:00|2644.33|2643.83|2644.17|2643.87|2647.9|2647.55|2641.4|2640.96|7786
1734530400000|2024-12-18 14:00:00|2644.14|2643.84|2638.31|2637.81|2645.07|2644.58|2637.2|2636.8|9389
1734534000000|2024-12-18 15:00:00|2638.27|2637.77|2638.36|2638.06|2638.6|2638.24|2633.95|2633.65|8870
1734537600000|2024-12-18 16:00:00|2638.35|2638.05|2635.03|2634.53|2639.83|2639.48|2633.23|2632.83|8504
1734541200000|2024-12-18 17:00:00|2635.05|2634.55|2636.29|2635.99|2640.33|2639.93|2634.88|2634.38|6331
1734544800000|2024-12-18 18:00:00|2636.28|2635.98|2639.89|2634.87|2640.63|2638.89|2635.56|2632.72|5695
1734548400000|2024-12-18 19:00:00|2639.94|2623|2604.74|2604.44|2640.63|2634.05|2604.3|2603.9|17003
1734552000000|2024-12-18 20:00:00|2604.73|2604.43|2592.57|2592.27|2609.73|2609.23|2587.48|2586.98|14351
1734555600000|2024-12-18 21:00:00|2592.87|2592.57|2585.7|2585.2|2595.6|2595.1|2584.1|2583.6|6483
1734562800000|2024-12-18 23:00:00|2584.43|2583.93|2588.53|2588.03|2592.58|2592.08|2583.85|2583.35|3433
1734566400000|2024-12-19 00:00:00|2588.58|2588.08|2595.25|2594.95|2597.5|2597|2588.11|2587.61|4519
1734570000000|2024-12-19 01:00:00|2595.45|2595.15|2612.26|2611.76|2618.51|2618.01|2593.75|2593.25|9004
1734573600000|2024-12-19 02:00:00|2612.28|2611.78|2612.43|2611.93|2614.21|2613.86|2606.45|2606.13|5977
1734577200000|2024-12-19 03:00:00|2612.33|2611.83|2610.75|2610.25|2613.72|2613.22|2607.93|2607.43|4260
1734580800000|2024-12-19 04:00:00|2610.76|2610.26|2609.54|2609.04|2611.76|2611.46|2607.25|2606.75|3464
1734584400000|2024-12-19 05:00:00|2609.5|2609|2607.6|2607.1|2610.8|2610.3|2606.88|2606.38|3983
1734588000000|2024-12-19 06:00:00|2607.25|2606.95|2613.3|2612.8|2614.49|2614.1|2603.68|2603.18|5608
1734591600000|2024-12-19 07:00:00|2613.36|2612.86|2616.85|2616.35|2622.96|2622.46|2612.2|2611.7|6827
1734595200000|2024-12-19 08:00:00|2616.9|2616.4|2618.83|2618.33|2619.58|2619.08|2613.35|2612.96|5566
1734598800000|2024-12-19 09:00:00|2618.85|2618.35|2620.73|2620.23|2623.15|2622.8|2618.79|2618.29|7343
1734602400000|2024-12-19 10:00:00|2620.77|2620.27|2619.84|2619.34|2626.78|2626.33|2617.7|2617.2|6690
1734606000000|2024-12-19 11:00:00|2619.83|2619.33|2617.08|2616.58|2622.2|2621.8|2616.4|2615.9|5548
1734609600000|2024-12-19 12:00:00|2617.02|2616.52|2606.56|2606.06|2617.02|2616.52|2604.64|2604.14|8222
1734613200000|2024-12-19 13:00:00|2606.52|2606.02|2596.7|2596.2|2606.52|2606.02|2595.51|2595.01|12906
1734616800000|2024-12-19 14:00:00|2596.68|2596.18|2594.79|2591.68|2601|2600.69|2592.17|2591.68|13609
1734620400000|2024-12-19 15:00:00|2594.75|2591.8|2588.6|2588.3|2596.13|2595.83|2587.18|2586.73|13186
1734624000000|2024-12-19 16:00:00|2588.68|2588.18|2592.03|2591.53|2596.95|2596.65|2587.36|2586.96|10112
1734627600000|2024-12-19 17:00:00|2592.04|2591.54|2593.01|2592.51|2594.57|2594.21|2590.88|2590.58|8198
1734631200000|2024-12-19 18:00:00|2593.02|2592.52|2600.01|2599.51|2600.23|2599.73|2592.04|2591.64|8538
1734634800000|2024-12-19 19:00:00|2599.88|2599.58|2597.03|2596.73|2601.38|2600.93|2597.03|2596.59|6477
1734638400000|2024-12-19 20:00:00|2597.07|2596.77|2596.9|2596.6|2600.65|2600.27|2596.64|2596.24|7362
1734642000000|2024-12-19 21:00:00|2597|2596.7|2594.73|2594.23|2597.31|2596.83|2593.48|2593.08|2913
1734649200000|2024-12-19 23:00:00|2594.98|2594.48|2593.88|2593.38|2596.32|2595.77|2592.59|2592.19|2071
1734652800000|2024-12-20 00:00:00|2593.8|2593.3|2591.08|2590.58|2595.63|2595.13|2590.66|2590.16|3033
1734656400000|2024-12-20 01:00:00|2590.99|2590.49|2604.16|2603.66|2604.25|2603.85|2589.88|2589.38|8858
1734660000000|2024-12-20 02:00:00|2604.15|2603.65|2597.43|2596.93|2604.22|2603.92|2595.68|2595.38|6002
1734663600000|2024-12-20 03:00:00|2597.41|2596.91|2598.82|2598.32|2599.38|2598.88|2596.08|2595.58|3590
1734667200000|2024-12-20 04:00:00|2598.85|2598.35|2598.35|2597.85|2601.43|2600.93|2597.75|2597.28|2925
1734670800000|2024-12-20 05:00:00|2598.33|2597.83|2600.55|2600.05|2601.6|2601.1|2596.78|2596.28|3615
1734674400000|2024-12-20 06:00:00|2600.5|2600|2605.13|2604.63|2605.74|2605.24|2599.13|2598.63|4532
1734678000000|2024-12-20 07:00:00|2604.98|2604.48|2606.65|2606.15|2607.88|2607.4|2602.68|2602.18|4359
1734681600000|2024-12-20 08:00:00|2606.4|2605.9|2605.75|2605.25|2608.13|2607.63|2604.65|2604.15|5284
1734685200000|2024-12-20 09:00:00|2605.74|2605.24|2605.38|2604.88|2606.98|2606.56|2603.41|2602.91|4949
1734688800000|2024-12-20 10:00:00|2605.4|2604.9|2604.41|2604.11|2607.22|2606.83|2604.3|2603.8|4292
1734692400000|2024-12-20 11:00:00|2604.38|2604.08|2603.98|2603.48|2605.04|2604.68|2600.38|2599.93|4978
1734696000000|2024-12-20 12:00:00|2604.02|2603.52|2603.87|2603.37|2606.5|2606.05|2602.35|2602.05|5015
1734699600000|2024-12-20 13:00:00|2603.91|2603.41|2609.88|2609.38|2614.41|2614.1|2601.11|2598.52|9557
1734703200000|2024-12-20 14:00:00|2609.83|2609.33|2619.69|2613.99|2619.91|2618.25|2608.87|2608.37|11205
1734706800000|2024-12-20 15:00:00|2619.42|2617.11|2630.73|2630.23|2631.67|2631.2|2616.65|2612.85|12348
1734710400000|2024-12-20 16:00:00|2630.95|2630.65|2625.46|2624.96|2632.18|2631.88|2622.53|2622.13|10244
1734714000000|2024-12-20 17:00:00|2625.47|2624.97|2625.84|2625.54|2627.8|2627.3|2622.45|2621.98|7737
1734717600000|2024-12-20 18:00:00|2625.72|2625.42|2626.37|2625.87|2627.65|2627.3|2623.63|2623.32|8881
1734721200000|2024-12-20 19:00:00|2626.4|2625.9|2628.13|2627.83|2629.62|2629.22|2625.15|2624.65|7647
1734724800000|2024-12-20 20:00:00|2628.12|2627.82|2623|2622.7|2628.36|2628.01|2622.35|2622.04|10384
1734728400000|2024-12-20 21:00:00|2623.05|2622.75|2623.33|2622.83|2624.37|2623.98|2619.5|2619|4656
1734908400000|2024-12-22 23:00:00|2623.95|2623.45|2624.75|2624.25|2625.21|2624.71|2621.73|2620.7|2487
1734912000000|2024-12-23 00:00:00|2624.93|2624.43|2622.01|2621.51|2625.63|2625.13|2617.85|2617.35|4123
1734915600000|2024-12-23 01:00:00|2622.05|2621.55|2621.08|2620.58|2624.34|2624.04|2618.75|2618.45|5789
1734919200000|2024-12-23 02:00:00|2621.18|2620.68|2626.1|2625.8|2627.77|2627.27|2620.8|2620.3|3915
1734922800000|2024-12-23 03:00:00|2626.18|2625.68|2624.43|2623.93|2627.37|2626.88|2622.48|2622.08|3046
1734926400000|2024-12-23 04:00:00|2624.33|2623.83|2625.72|2625.42|2626.7|2626.38|2624.08|2623.75|1663
1734930000000|2024-12-23 05:00:00|2625.92|2625.62|2626.89|2626.59|2629.56|2629.23|2625.23|2624.93|2622
1734933600000|2024-12-23 06:00:00|2626.93|2626.43|2631.82|2631.52|2633.31|2632.88|2624.73|2624.43|4167
1734937200000|2024-12-23 07:00:00|2631.8|2631.5|2630.54|2630.24|2633.56|2633.22|2629.73|2629.35|3818
1734940800000|2024-12-23 08:00:00|2630.25|2629.95|2630.14|2629.84|2632.35|2632.05|2626.18|2625.83|5959
1734944400000|2024-12-23 09:00:00|2630.11|2629.81|2626.64|2626.34|2631.08|2630.68|2626.26|2625.92|5149
1734948000000|2024-12-23 10:00:00|2626.68|2626.18|2619.78|2619.28|2627.08|2626.78|2619.3|2618.8|6440
1734951600000|2024-12-23 11:00:00|2619.77|2619.27|2616.4|2616.1|2620.33|2620.03|2613.24|2612.84|5966
1734955200000|2024-12-23 12:00:00|2616.52|2616.22|2615.29|2614.99|2619.04|2618.74|2614.26|2613.96|5866
1734958800000|2024-12-23 13:00:00|2615.26|2614.96|2617.56|2617.26|2620.18|2619.83|2614.18|2613.84|8143
1734962400000|2024-12-23 14:00:00|2617.5|2617.2|2616.11|2615.61|2620.11|2619.81|2613.85|2613.55|9104
1734966000000|2024-12-23 15:00:00|2615.84|2615.34|2610.07|2609.57|2616.99|2616.49|2609.51|2609.19|11467
1734969600000|2024-12-23 16:00:00|2610.06|2609.56|2616.14|2615.84|2616.43|2616.07|2608.32|2607.98|10228
1734973200000|2024-12-23 17:00:00|2616.15|2615.85|2611.41|2611.11|2616.79|2616.49|2610.9|2610.57|8311
1734976800000|2024-12-23 18:00:00|2611.39|2611.09|2610.68|2610.38|2613.08|2612.78|2610.06|2609.76|6992
1734980400000|2024-12-23 19:00:00|2610.65|2610.35|2611.31|2611.01|2612.86|2612.5|2609.79|2609.42|4906
1734984000000|2024-12-23 20:00:00|2611.38|2611.08|2611.08|2610.78|2612.88|2612.58|2609.33|2608.97|5822
1734987600000|2024-12-23 21:00:00|2611.14|2610.84|2613.15|2612.65|2614.08|2613.7|2610.48|2610.18|1747
1734994800000|2024-12-23 23:00:00|2614.05|2613.55|2615.83|2615.33|2617.34|2616.94|2613.84|2611.54|1483
1734998400000|2024-12-24 00:00:00|2615.93|2615.43|2617.03|2616.53|2617.63|2617.24|2613.78|2613.35|1894
1735002000000|2024-12-24 01:00:00|2617.06|2616.56|2617.82|2617.52|2618.3|2617.85|2614.75|2614.4|4491
1735005600000|2024-12-24 02:00:00|2617.77|2617.47|2617.17|2616.67|2620.18|2619.88|2616.91|2616.52|3306
1735009200000|2024-12-24 03:00:00|2617|2616.7|2618.96|2618.66|2618.96|2618.66|2615.83|2615.43|2748
1735012800000|2024-12-24 04:00:00|2618.97|2618.67|2620.45|2619.95|2620.7|2620.4|2618.48|2618.05|2304
1735016400000|2024-12-24 05:00:00|2620.43|2619.93|2619.65|2619.15|2621.81|2621.34|2618.55|2618.19|2810
1735020000000|2024-12-24 06:00:00|2619.68|2619.18|2619.23|2618.93|2620.15|2619.78|2616.7|2616.29|3271
1735023600000|2024-12-24 07:00:00|2619.14|2618.84|2618.57|2618.27|2621.73|2621.29|2618.14|2617.84|3240
1735027200000|2024-12-24 08:00:00|2618.7|2618.4|2617.52|2617.22|2619.96|2619.66|2616.95|2616.65|4244
1735030800000|2024-12-24 09:00:00|2617.5|2617.2|2613.76|2613.46|2618.6|2618.3|2613.57|2613.19|3650
1735034400000|2024-12-24 10:00:00|2613.85|2613.35|2615.77|2615.47|2618.2|2617.73|2613.35|2612.85|3498
1735038000000|2024-12-24 11:00:00|2615.83|2615.33|2615.33|2615.03|2616.63|2616.13|2612.5|2612.15|3178
1735041600000|2024-12-24 12:00:00|2615.37|2615.07|2615.05|2614.55|2616.54|2616.23|2613.72|2613.32|2728
1735045200000|2024-12-24 13:00:00|2614.21|2613.91|2614.5|2614.2|2615.07|2614.68|2611.49|2611.15|5419
1735048800000|2024-12-24 14:00:00|2614.61|2614.11|2611.09|2610.59|2617.58|2617.23|2610.3|2609.93|6828
1735052400000|2024-12-24 15:00:00|2611.15|2610.65|2611.85|2611.55|2613.77|2613.38|2610.14|2609.79|6961
1735056000000|2024-12-24 16:00:00|2611.95|2611.65|2616.21|2615.91|2618.07|2617.77|2611.68|2611.38|5895
1735059600000|2024-12-24 17:00:00|2616.2|2615.9|2617.17|2616.87|2619.64|2619.31|2615.39|2615.09|7875
1735063200000|2024-12-24 18:00:00|2617.15|2616.85|2619.35|2614.61|2619.35|2617.65|2614.95|2614.45|1998
1735167600000|2024-12-25 23:00:00|2615.78|2615.28|2619.03|2618.53|2620.38|2619.88|2615.43|2614.4|822
1735171200000|2024-12-26 00:00:00|2619.08|2618.58|2622.1|2621.6|2623|2622.5|2619.08|2618.58|950
1735174800000|2024-12-26 01:00:00|2622.08|2621.58|2627|2626.5|2628.24|2627.74|2621.2|2620.7|2950
1735178400000|2024-12-26 02:00:00|2626.96|2626.46|2628.03|2627.53|2628.23|2627.73|2626.08|2625.61|1572
1735182000000|2024-12-26 03:00:00|2628.08|2627.58|2627.22|2626.72|2629.49|2629.05|2626.17|2625.67|1781
1735185600000|2024-12-26 04:00:00|2627.2|2626.7|2627.69|2627.19|2629.43|2628.93|2626.57|2626.07|1426
1735189200000|2024-12-26 05:00:00|2627.71|2627.21|2626.58|2626.28|2628.53|2628.23|2626.14|2625.83|1834
1735192800000|2024-12-26 06:00:00|2626.55|2626.25|2626.38|2626.08|2627.68|2627.28|2624.92|2624.57|1250
1735196400000|2024-12-26 07:00:00|2626.43|2626.13|2625.65|2625.35|2629.88|2629.58|2623.84|2623.54|1360
1735200000000|2024-12-26 08:00:00|2625.7|2625.4|2627.83|2627.33|2629.33|2628.98|2625.36|2625.04|1328
1735203600000|2024-12-26 09:00:00|2627.53|2627.23|2627.63|2627.33|2628.45|2628.15|2626.19|2625.89|975
1735207200000|2024-12-26 10:00:00|2627.65|2627.35|2628.92|2628.62|2629.68|2629.33|2627.09|2626.59|1275
1735210800000|2024-12-26 11:00:00|2628.91|2628.61|2628.21|2627.91|2630.03|2629.73|2628.17|2627.82|1373
1735214400000|2024-12-26 12:00:00|2628.16|2627.86|2626.95|2626.65|2628.8|2628.5|2624.92|2624.48|1570
1735218000000|2024-12-26 13:00:00|2627.01|2626.71|2623.49|2622.99|2631.49|2631.19|2621.98|2621.68|4070
1735221600000|2024-12-26 14:00:00|2623.53|2623.03|2630.29|2629.99|2630.44|2630.14|2622.8|2622.4|3886
1735225200000|2024-12-26 15:00:00|2630.3|2630|2636.73|2636.43|2639.38|2639.02|2629.29|2628.98|4767
1735228800000|2024-12-26 16:00:00|2636.78|2636.48|2632.33|2632.03|2637|2636.7|2631.77|2631.47|4753
1735232400000|2024-12-26 17:00:00|2632.35|2632.05|2629.48|2629.18|2632.55|2632.15|2628.22|2627.92|3639
1735236000000|2024-12-26 18:00:00|2629.51|2629.21|2635|2634.7|2636.27|2635.88|2629.43|2629.03|3624
1735239600000|2024-12-26 19:00:00|2634.94|2634.64|2635.15|2634.85|2636.17|2635.73|2633.01|2632.56|3628
1735243200000|2024-12-26 20:00:00|2635.1|2634.8|2634.51|2634.21|2636.34|2636.04|2633.96|2633.66|3673
1735246800000|2024-12-26 21:00:00|2634.56|2634.26|2633.73|2633.23|2634.85|2634.43|2633.55|2633.05|1022
1735254000000|2024-12-26 23:00:00|2633.68|2628.68|2632.83|2632.33|2637.06|2634.45|2626.05|2624.59|1155
1735257600000|2024-12-27 00:00:00|2632.98|2632.48|2631.53|2631.23|2634.5|2634.05|2631.45|2631.1|984
1735261200000|2024-12-27 01:00:00|2631.38|2631.08|2632.38|2632.08|2634.08|2633.73|2630.82|2630.52|2600
1735264800000|2024-12-27 02:00:00|2632.43|2631.93|2633.16|2632.66|2633.93|2633.63|2629.08|2628.68|1889
1735268400000|2024-12-27 03:00:00|2633.09|2632.79|2634.03|2633.53|2635.83|2635.48|2631.85|2631.52|1828
1735272000000|2024-12-27 04:00:00|2633.88|2633.58|2633.73|2633.43|2634.23|2633.93|2632.23|2631.83|953
1735275600000|2024-12-27 05:00:00|2633.68|2633.18|2631.58|2631.28|2634.58|2634.13|2631.53|2631.23|1316
1735279200000|2024-12-27 06:00:00|2631.53|2631.23|2635.04|2634.54|2637.38|2637.02|2631.53|2631.23|2115
1735282800000|2024-12-27 07:00:00|2634.96|2634.66|2633.93|2633.43|2638.68|2638.28|2633.33|2632.93|1944
1735286400000|2024-12-27 08:00:00|2633.68|2633.38|2626.44|2626.14|2633.68|2633.38|2626.32|2626.02|2453
1735290000000|2024-12-27 09:00:00|2626.37|2626.07|2624.25|2623.95|2627.84|2627.54|2623.98|2623.58|1672
1735293600000|2024-12-27 10:00:00|2624.28|2623.78|2626.91|2626.61|2628.4|2627.96|2623.75|2623.41|1627
1735297200000|2024-12-27 11:00:00|2627|2626.7|2628.88|2628.58|2629.18|2628.83|2625.42|2624.92|1794
1735300800000|2024-12-27 12:00:00|2629.08|2628.55|2626.51|2626.21|2631.83|2631.45|2625.88|2625.58|2064
1735304400000|2024-12-27 13:00:00|2626.58|2626.08|2618.99|2618.69|2627.61|2627.2|2618.33|2617.92|5485
1735308000000|2024-12-27 14:00:00|2618.96|2618.66|2616.01|2615.51|2619.64|2619.34|2611.77|2611.47|6217
1735311600000|2024-12-27 15:00:00|2616.04|2615.54|2618.33|2618.03|2619.73|2619.43|2613.15|2612.85|6073
1735315200000|2024-12-27 16:00:00|2618.38|2618.08|2618.17|2617.87|2620.02|2619.72|2615.5|2615.2|3790
1735318800000|2024-12-27 17:00:00|2618.15|2617.85|2616.07|2615.77|2618.48|2618.18|2614.28|2613.98|3717
1735322400000|2024-12-27 18:00:00|2616.08|2615.78|2618.96|2618.66|2620.45|2620.15|2615.46|2615.16|3569
1735326000000|2024-12-27 19:00:00|2619.02|2618.72|2620.97|2620.67|2621.69|2621.39|2617.64|2617.34|2878
1735329600000|2024-12-27 20:00:00|2621|2620.7|2615.69|2615.39|2621.09|2620.79|2613.05|2612.72|4295
1735333200000|2024-12-27 21:00:00|2615.62|2615.32|2621.98|2621.48|2622.08|2621.69|2615.56|2615.17|2382
1735513200000|2024-12-29 23:00:00|2620.6|2619.8|2624.35|2623.85|2626.84|2626.34|2620.6|2619.8|2752
1735516800000|2024-12-30 00:00:00|2624.38|2623.88|2622.9|2622.4|2625.68|2625.38|2621.78|2621.28|2595
1735520400000|2024-12-30 01:00:00|2622.75|2622.25|2624.65|2624.15|2627.01|2626.69|2622.5|2622.09|6187
1735524000000|2024-12-30 02:00:00|2624.62|2624.12|2624.25|2623.75|2625.78|2625.36|2622.5|2622.06|4391
1735527600000|2024-12-30 03:00:00|2624.24|2623.74|2626.95|2626.45|2628.45|2628.1|2623.35|2622.95|4034
1735531200000|2024-12-30 04:00:00|2626.94|2626.44|2622.55|2622.05|2626.94|2626.5|2621.7|2621.35|3096
1735534800000|2024-12-30 05:00:00|2622.35|2622.04|2624.05|2623.55|2624.6|2624.15|2620.77|2620.4|3595
1735538400000|2024-12-30 06:00:00|2623.95|2623.45|2619.4|2619.1|2624.97|2624.57|2618.53|2618.15|4181
1735542000000|2024-12-30 07:00:00|2619.35|2619.05|2617.08|2616.58|2620.25|2619.88|2615.97|2615.57|4085
1735545600000|2024-12-30 08:00:00|2617.03|2616.53|2612.2|2611.7|2617.79|2617.29|2609.45|2609.15|5174
1735549200000|2024-12-30 09:00:00|2612.18|2611.68|2613.1|2612.6|2617.81|2617.51|2611.58|2611.27|4552
1735552800000|2024-12-30 10:00:00|2613.12|2612.62|2610.88|2610.38|2615.56|2615.2|2610.85|2610.35|4993
1735556400000|2024-12-30 11:00:00|2610.89|2610.39|2616.63|2616.13|2619.04|2618.54|2609.52|2609.02|6774
1735560000000|2024-12-30 12:00:00|2616.61|2616.11|2622|2621.5|2622.88|2622.38|2615.95|2615.45|4859
1735563600000|2024-12-30 13:00:00|2621.91|2621.41|2606.92|2606.62|2622.91|2622.55|2606.73|2606.23|10887
1735567200000|2024-12-30 14:00:00|2606.89|2606.59|2611.79|2611.49|2614.04|2613.74|2605.55|2605.22|10481
1735570800000|2024-12-30 15:00:00|2611.75|2611.45|2601.79|2601.49|2611.99|2611.62|2599.8|2599.43|11740
1735574400000|2024-12-30 16:00:00|2601.75|2601.45|2600|2599.7|2603.16|2602.75|2596.23|2595.77|9932
1735578000000|2024-12-30 17:00:00|2600.07|2599.77|2605.4|2605.1|2605.79|2605.49|2600.03|2599.73|7214
1735581600000|2024-12-30 18:00:00|2605.43|2605.13|2606.37|2606.07|2607.15|2606.65|2603.67|2603.3|6426
1735585200000|2024-12-30 19:00:00|2606.38|2606.08|2607.44|2607.14|2608.68|2608.31|2603.92|2603.51|6175
1735588800000|2024-12-30 20:00:00|2607.4|2607.1|2607.94|2607.64|2609.85|2609.5|2606.69|2606.37|6592
1735592400000|2024-12-30 21:00:00|2607.93|2607.63|2605.48|2604.98|2608.33|2607.96|2605.48|2604.37|2144
1735599600000|2024-12-30 23:00:00|2606.65|2606.35|2606.98|2606.68|2608.5|2607.28|2604.14|2603.64|1754
1735603200000|2024-12-31 00:00:00|2606.91|2606.61|2608.05|2607.55|2609.08|2608.68|2605.26|2604.87|1867
1735606800000|2024-12-31 01:00:00|2607.79|2607.29|2609.18|2608.88|2612.05|2611.55|2606.83|2606.43|4922
1735610400000|2024-12-31 02:00:00|2609.28|2608.78|2607.33|2607.03|2609.9|2609.58|2607.08|2606.74|3471
1735614000000|2024-12-31 03:00:00|2607.28|2606.98|2604.97|2604.47|2607.93|2607.52|2603.68|2603.38|3454
1735617600000|2024-12-31 04:00:00|2604.89|2604.59|2606.83|2606.53|2607.42|2607.08|2604.54|2604.14|2846
1735621200000|2024-12-31 05:00:00|2606.85|2606.55|2604.62|2604.32|2608.46|2608.08|2602.87|2602.57|3683
1735624800000|2024-12-31 06:00:00|2604.63|2604.33|2608.11|2607.81|2608.79|2608.48|2603.78|2603.48|4814
1735628400000|2024-12-31 07:00:00|2608.18|2607.68|2613.93|2613.63|2614.55|2614.05|2607.53|2607.18|4155
1735632000000|2024-12-31 08:00:00|2614.03|2613.73|2616.81|2616.51|2617.97|2617.67|2613|2612.7|4567
1735635600000|2024-12-31 09:00:00|2616.8|2616.5|2615.5|2615.2|2617.16|2616.8|2613.21|2612.91|3725
1735639200000|2024-12-31 10:00:00|2615.64|2615.14|2612.08|2611.58|2616|2615.7|2611.01|2610.61|4793
1735642800000|2024-12-31 11:00:00|2612.06|2611.56|2611.28|2610.98|2614.53|2614.23|2609.88|2609.58|4448
1735646400000|2024-12-31 12:00:00|2611.2|2610.9|2611.38|2611.08|2612.98|2612.68|2609.51|2609.13|4618
1735650000000|2024-12-31 13:00:00|2611.33|2611.03|2613.53|2613.23|2616.48|2616.18|2605.59|2605.18|7696
1735653600000|2024-12-31 14:00:00|2613.54|2613.24|2613.88|2613.58|2618.08|2617.7|2611.5|2611.12|7027
1735657200000|2024-12-31 15:00:00|2613.85|2613.55|2626|2625.7|2626.97|2626.64|2612.61|2612.31|8765
1735660800000|2024-12-31 16:00:00|2626.03|2625.73|2625.55|2625.25|2627.41|2627.11|2622.44|2622.14|7855
1735664400000|2024-12-31 17:00:00|2625.65|2625.35|2624.57|2624.27|2627.86|2627.44|2623.43|2623.13|6222
1735668000000|2024-12-31 18:00:00|2624.5|2624.2|2625.1|2624.8|2627.45|2627.15|2622.93|2622.54|6007
1735671600000|2024-12-31 19:00:00|2625.14|2624.84|2624.01|2623.71|2627.64|2627.19|2623.05|2622.68|4872
1735675200000|2024-12-31 20:00:00|2624.05|2623.75|2623.4|2623.1|2625.33|2624.98|2622.38|2622.06|4929
1735678800000|2024-12-31 21:00:00|2623.5|2623.2|2624.68|2624.18|2625.64|2624.7|2623.18|2620.64|1550
1735761600000|2025-01-01 20:00:00|2624.73|2624.13|2624.73|2624.13|2624.73|2624.13|2624.73|2624.13|1
1735772400000|2025-01-01 23:00:00|2625.4|2624.9|2624|2623.7|2627.54|2625.7|2621.93|2621.53|2403
1735776000000|2025-01-02 00:00:00|2624.37|2624.07|2625.54|2625.24|2628.12|2627.71|2622.93|2622.63|3060
1735779600000|2025-01-02 01:00:00|2625.55|2625.25|2633.18|2632.88|2634.88|2634.42|2623.98|2623.68|6799
1735783200000|2025-01-02 02:00:00|2633.33|2632.83|2635.08|2634.58|2636.74|2636.44|2632.55|2632.18|4375
1735786800000|2025-01-02 03:00:00|2635.12|2634.62|2633.88|2633.58|2635.68|2635.38|2632.52|2632.18|3230
1735790400000|2025-01-02 04:00:00|2633.84|2633.54|2634.18|2633.88|2634.48|2634.18|2631.25|2630.93|2668
1735794000000|2025-01-02 05:00:00|2634.23|2633.93|2634.21|2633.91|2636.83|2636.43|2633.23|2632.93|3555
1735797600000|2025-01-02 06:00:00|2634.18|2633.88|2634.4|2634.1|2635.65|2635.35|2631.46|2631.16|4481
1735801200000|2025-01-02 07:00:00|2634.2|2633.9|2636.24|2635.94|2636.29|2635.96|2633.15|2632.75|4046
1735804800000|2025-01-02 08:00:00|2636.25|2635.95|2636.75|2636.45|2638.18|2637.75|2631.33|2630.99|5285
1735808400000|2025-01-02 09:00:00|2636.72|2636.42|2636.29|2635.99|2640.25|2639.95|2636.17|2635.87|4634
1735812000000|2025-01-02 10:00:00|2636.32|2636.02|2642.88|2642.58|2646.58|2646.28|2632.98|2632.58|7168
1735815600000|2025-01-02 11:00:00|2642.89|2642.59|2642.13|2641.83|2644.91|2644.61|2640.49|2640.14|5403
1735819200000|2025-01-02 12:00:00|2642.18|2641.88|2643.6|2643.3|2646.79|2646.38|2640.53|2640.22|5901
1735822800000|2025-01-02 13:00:00|2643.58|2643.28|2643.17|2642.87|2647.56|2647.2|2636.25|2635.93|10630
1735826400000|2025-01-02 14:00:00|2643.15|2642.85|2647.85|2647.35|2651.39|2651.09|2640.52|2640.08|10144
1735830000000|2025-01-02 15:00:00|2647.73|2647.43|2654.33|2654.03|2656.13|2655.83|2645.34|2645.04|10518
1735833600000|2025-01-02 16:00:00|2654.35|2654.05|2659.54|2659.24|2660.81|2660.47|2650.19|2649.89|10968
1735837200000|2025-01-02 17:00:00|2659.58|2659.28|2656.81|2656.51|2660.76|2660.41|2652.78|2652.43|8597
1735840800000|2025-01-02 18:00:00|2656.84|2656.54|2655.68|2655.38|2659.09|2658.79|2653.96|2653.66|7671
1735844400000|2025-01-02 19:00:00|2655.67|2655.37|2654.99|2654.69|2657.46|2657.14|2654.05|2653.75|7257
1735848000000|2025-01-02 20:00:00|2655.02|2654.72|2660|2659.7|2660.83|2660.44|2654.4|2654.1|6933
1735851600000|2025-01-02 21:00:00|2660.07|2659.77|2657.88|2657.58|2660.52|2660.22|2656.84|2656.43|2598
1735858800000|2025-01-02 23:00:00|2657.73|2657.43|2658.63|2658.33|2659.91|2659.58|2657.57|2657.22|1988
1735862400000|2025-01-03 00:00:00|2658.67|2658.17|2661.05|2660.55|2661.45|2661.08|2658.58|2658.16|2863
1735866000000|2025-01-03 01:00:00|2661.06|2660.56|2659.7|2659.4|2662.71|2662.35|2656.94|2656.64|4470
1735869600000|2025-01-03 02:00:00|2659.62|2659.32|2662.8|2662.3|2664.34|2663.92|2656.35|2656.05|5722
1735873200000|2025-01-03 03:00:00|2662.75|2662.25|2662.6|2662.1|2665.42|2665.12|2661.34|2661.04|4716
1735876800000|2025-01-03 04:00:00|2662.45|2662.15|2663.2|2662.7|2664.84|2664.34|2661.93|2661.43|3239
1735880400000|2025-01-03 05:00:00|2663.12|2662.82|2658.88|2658.58|2663.22|2662.92|2656.23|2655.85|4557
1735884000000|2025-01-03 06:00:00|2658.73|2658.43|2659.73|2659.43|2660.62|2660.22|2656.84|2656.34|4358
1735887600000|2025-01-03 07:00:00|2659.68|2659.38|2654.32|2654.02|2659.78|2659.38|2652.11|2651.74|5245
1735891200000|2025-01-03 08:00:00|2654.34|2654.04|2653.33|2652.83|2656.08|2655.78|2650.08|2649.58|5734
1735894800000|2025-01-03 09:00:00|2654.75|2654.45|2653.83|2653.53|2656.3|2655.92|2653.1|2652.7|2752
1735898400000|2025-01-03 10:00:00|2653.92|2653.42|2657.9|2657.6|2658.2|2657.85|2653.23|2652.93|3931
1735902000000|2025-01-03 11:00:00|2657.92|2657.42|2657.78|2657.48|2659.58|2659.24|2656.52|2656.12|4841
1735905600000|2025-01-03 12:00:00|2657.82|2657.52|2655.51|2655.21|2658.59|2658.21|2655.13|2654.63|4315
1735909200000|2025-01-03 13:00:00|2655.56|2655.06|2650.16|2649.66|2656.6|2656.3|2643.81|2643.31|8322
1735912800000|2025-01-03 14:00:00|2650.12|2649.62|2648.63|2647.06|2652.93|2652.58|2645.35|2645.05|11157
1735916400000|2025-01-03 15:00:00|2648.53|2646.96|2644.08|2643.78|2648.95|2648|2641.19|2640.87|7735
1735920000000|2025-01-03 16:00:00|2644|2643.7|2640.31|2639.81|2647.56|2647.26|2639.23|2638.93|8403
1735923600000|2025-01-03 17:00:00|2640.23|2639.93|2642.14|2641.64|2642.92|2642.62|2639.28|2638.91|5943
1735927200000|2025-01-03 18:00:00|2642.13|2641.63|2642.1|2641.8|2642.6|2642.3|2639.95|2639.63|7116
1735930800000|2025-01-03 19:00:00|2642.11|2641.81|2639.72|2639.42|2643.3|2642.95|2639.29|2638.97|5931
1735934400000|2025-01-03 20:00:00|2639.77|2639.27|2638.5|2638|2640.3|2640|2637.19|2636.74|5031
1735938000000|2025-01-03 21:00:00|2638.37|2638.07|2640.48|2639.98|2641.97|2640.64|2636.91|2636.41|3152
1736118000000|2025-01-05 23:00:00|2641.23|2640.73|2641.3|2641|2642.84|2642.38|2639.23|2638.83|2831
1736121600000|2025-01-06 00:00:00|2641.35|2640.85|2643.58|2643.08|2643.79|2643.3|2638.83|2638.41|3663
1736125200000|2025-01-06 01:00:00|2643.65|2643.15|2641.48|2641.18|2647.82|2647.42|2640.98|2640.58|7281
1736128800000|2025-01-06 02:00:00|2641.54|2641.24|2644.78|2644.48|2645.73|2645.33|2639.93|2639.58|4933
1736132400000|2025-01-06 03:00:00|2644.79|2644.49|2640.38|2640.08|2645.63|2645.33|2639.33|2639.03|4455
1736136000000|2025-01-06 04:00:00|2640.47|2639.97|2635.66|2635.36|2641.1|2640.77|2634.68|2634.38|4569
1736139600000|2025-01-06 05:00:00|2635.76|2635.26|2634.09|2633.79|2636.49|2636.16|2631.84|2631.54|5856
1736143200000|2025-01-06 06:00:00|2634.12|2633.82|2631.78|2631.48|2635.67|2635.33|2630.4|2630.1|5819
1736146800000|2025-01-06 07:00:00|2631.73|2631.43|2627.1|2626.8|2633.89|2633.59|2625.3|2625|5710
1736150400000|2025-01-06 08:00:00|2627.13|2626.83|2631.73|2631.43|2632.83|2632.52|2626|2625.66|5222
1736154000000|2025-01-06 09:00:00|2631.67|2631.37|2633.08|2632.58|2635.96|2635.63|2631.39|2631.09|5204
1736157600000|2025-01-06 10:00:00|2633.03|2632.73|2633.98|2633.68|2635.27|2634.97|2631.15|2630.75|3984
1736161200000|2025-01-06 11:00:00|2634|2633.7|2645.95|2645.45|2649.76|2649.46|2632.73|2632.43|8929
1736164800000|2025-01-06 12:00:00|2645.97|2645.47|2645.63|2645.33|2648.03|2647.73|2642.16|2641.86|7108
1736168400000|2025-01-06 13:00:00|2645.6|2645.3|2624.53|2624.23|2649.08|2648.73|2622.06|2621.76|11878
1736172000000|2025-01-06 14:00:00|2624.59|2624.29|2631.85|2631.55|2635.11|2634.81|2614.83|2614.33|11743
1736175600000|2025-01-06 15:00:00|2631.8|2631.5|2634.54|2634.24|2639.92|2639.55|2629.7|2629.37|11451
1736179200000|2025-01-06 16:00:00|2634.64|2634.34|2641.01|2640.71|2641.58|2641.28|2632.75|2632.39|8768
1736182800000|2025-01-06 17:00:00|2641.02|2640.72|2636.91|2636.61|2641.23|2640.93|2634.42|2634.08|6001
1736186400000|2025-01-06 18:00:00|2636.92|2636.62|2634.89|2634.59|2638.81|2638.51|2633.98|2633.68|5963
1736190000000|2025-01-06 19:00:00|2634.84|2634.54|2634.63|2634.33|2635.75|2635.45|2633.1|2632.8|5190
1736193600000|2025-01-06 20:00:00|2634.57|2634.27|2634.83|2634.53|2635.65|2635.35|2633.38|2633.08|5594
1736197200000|2025-01-06 21:00:00|2634.91|2634.61|2636.75|2636.25|2637.35|2637.03|2634.87|2634.57|2867
1736204400000|2025-01-06 23:00:00|2636.66|2636.16|2634.98|2634.48|2638.61|2636.43|2633.83|2632.98|1836
1736208000000|2025-01-07 00:00:00|2635.03|2634.73|2635.25|2634.95|2635.62|2635.22|2633.13|2632.77|2631
1736211600000|2025-01-07 01:00:00|2635.15|2634.85|2639.2|2638.9|2641.46|2641.08|2635.1|2634.8|5815
1736215200000|2025-01-07 02:00:00|2639.21|2638.91|2638.93|2638.63|2640.43|2640.03|2637.15|2636.7|3917
1736218800000|2025-01-07 03:00:00|2638.71|2638.41|2639.85|2639.55|2640.6|2640.15|2637.79|2637.46|3577
1736222400000|2025-01-07 04:00:00|2639.95|2639.45|2638.59|2638.09|2640.14|2639.74|2637.5|2637.18|2849
1736226000000|2025-01-07 05:00:00|2638.65|2638.15|2644.55|2644.25|2645.9|2645.6|2637.25|2636.89|4435
1736229600000|2025-01-07 06:00:00|2644.58|2644.28|2640.53|2640.23|2647.1|2646.7|2640.08|2639.77|4775
1736233200000|2025-01-07 07:00:00|2640.48|2640.18|2640.78|2640.48|2642.54|2642.13|2638.27|2637.97|4762
1736236800000|2025-01-07 08:00:00|2640.83|2640.33|2642.84|2642.54|2645.08|2644.73|2640.38|2640.08|3899
1736240400000|2025-01-07 09:00:00|2642.63|2642.33|2641.56|2641.26|2644.44|2644.14|2640.39|2640.09|4553
1736244000000|2025-01-07 10:00:00|2641.53|2641.23|2644.09|2643.79|2644.99|2644.69|2641.47|2641.17|3259
1736247600000|2025-01-07 11:00:00|2644.17|2643.87|2648.62|2648.32|2648.93|2648.6|2642.15|2641.85|3984
1736251200000|2025-01-07 12:00:00|2648.73|2648.43|2651.89|2651.59|2652.99|2652.69|2647.58|2647.18|5001
1736254800000|2025-01-07 13:00:00|2651.85|2651.55|2662.91|2662.41|2664.58|2664.27|2650.18|2649.83|8711
1736258400000|2025-01-07 14:00:00|2662.85|2662.55|2658.67|2658.17|2663.4|2663.05|2655.98|2655.57|8472
1736262000000|2025-01-07 15:00:00|2659.78|2656.82|2647.95|2647.65|2659.78|2656.82|2642.22|2641.92|14208
1736265600000|2025-01-07 16:00:00|2647.9|2647.6|2652.03|2651.73|2655.93|2655.58|2646.68|2646.38|9252
1736269200000|2025-01-07 17:00:00|2652.08|2651.78|2652.7|2652.4|2656.3|2656|2650.43|2650.13|7651
1736272800000|2025-01-07 18:00:00|2652.65|2652.35|2649.3|2649|2652.88|2652.51|2647.49|2647.19|7077
1736276400000|2025-01-07 19:00:00|2649.38|2649.08|2649.5|2649.2|2650.55|2650.25|2647.17|2646.87|6766
1736280000000|2025-01-07 20:00:00|2649.51|2649.21|2650.6|2650.3|2651.64|2651.34|2647.45|2647.15|6803
1736283600000|2025-01-07 21:00:00|2650.5|2650.2|2649.28|2648.78|2650.7|2650.35|2648.04|2647.18|2445
1736290800000|2025-01-07 23:00:00|2652.09|2647.17|2650|2649.7|2652.31|2650.1|2648.45|2644.95|2044
1736294400000|2025-01-08 00:00:00|2649.83|2649.53|2650.81|2650.31|2651.85|2651.5|2648.85|2648.45|2668
1736298000000|2025-01-08 01:00:00|2650.68|2650.38|2649.01|2648.71|2651|2650.7|2647.38|2647.03|5485
1736301600000|2025-01-08 02:00:00|2649.11|2648.61|2649.13|2648.83|2650.71|2650.41|2646.2|2645.75|4090
1736305200000|2025-01-08 03:00:00|2649.1|2648.8|2647.02|2646.72|2649.18|2648.8|2645.85|2645.47|3910
1736308800000|2025-01-08 04:00:00|2647.01|2646.71|2647.28|2646.98|2648.91|2648.61|2645.48|2645.03|2836
1736312400000|2025-01-08 05:00:00|2647.35|2646.85|2650.35|2650.05|2651.02|2650.7|2646.91|2646.55|3999
1736316000000|2025-01-08 06:00:00|2650.3|2650|2652.38|2652.08|2653.2|2652.9|2649.18|2648.8|4465
1736319600000|2025-01-08 07:00:00|2652.41|2652.11|2652.88|2652.58|2654.85|2654.4|2651.93|2651.63|4089
1736323200000|2025-01-08 08:00:00|2652.95|2652.65|2652.22|2651.92|2654.05|2653.75|2649.77|2649.37|5504
1736326800000|2025-01-08 09:00:00|2652.23|2651.93|2653.77|2653.47|2655.37|2654.96|2652.06|2651.76|4645
1736330400000|2025-01-08 10:00:00|2653.79|2653.49|2653.5|2653.2|2655.4|2655.08|2652.87|2652.55|4277
1736334000000|2025-01-08 11:00:00|2653.35|2653.05|2651.09|2650.79|2653.51|2653.21|2647.8|2647.5|6008
1736337600000|2025-01-08 12:00:00|2651.07|2650.77|2652.21|2651.91|2652.72|2652.4|2646.05|2645.75|6537
1736341200000|2025-01-08 13:00:00|2652.2|2651.9|2660.4|2660.1|2660.51|2660.17|2651.96|2651.66|10325
1736344800000|2025-01-08 14:00:00|2660.46|2660.16|2661.63|2661.33|2667.95|2667.65|2660.21|2659.91|11099
1736348400000|2025-01-08 15:00:00|2661.71|2661.41|2666.13|2665.83|2668.06|2667.76|2659.56|2659.13|9948
1736352000000|2025-01-08 16:00:00|2666.11|2665.81|2669.87|2669.57|2670.2|2669.9|2662.77|2662.47|7470
1736355600000|2025-01-08 17:00:00|2669.88|2669.58|2655.84|2655.54|2670.11|2669.75|2649.72|2649.4|9066
1736359200000|2025-01-08 18:00:00|2655.8|2655.5|2653.6|2653.1|2659.32|2659.02|2651.72|2651.33|8695
1736362800000|2025-01-08 19:00:00|2654.77|2651.78|2658.48|2658.18|2660.91|2660.6|2652.85|2651.66|8714
1736366400000|2025-01-08 20:00:00|2658.59|2658.29|2663.71|2663.41|2664.45|2664.01|2658.57|2658.27|8116
1736370000000|2025-01-08 21:00:00|2663.75|2663.45|2662.45|2661.95|2665.13|2664.07|2661.54|2659.83|3841
1736377200000|2025-01-08 23:00:00|2662.72|2662.42|2662.98|2662.68|2665.29|2663.5|2662.25|2660.79|1681
1736380800000|2025-01-09 00:00:00|2663.08|2662.58|2660.25|2659.75|2663.25|2662.75|2659.74|2659.35|2557
1736384400000|2025-01-09 01:00:00|2660|2659.7|2659.08|2658.58|2661.65|2661.15|2657.58|2657.18|4692
1736388000000|2025-01-09 02:00:00|2658.93|2658.63|2659.03|2658.53|2660.63|2660.13|2656.51|2656.01|4492
1736391600000|2025-01-09 03:00:00|2659.17|2658.67|2659.68|2659.18|2662.55|2662.05|2658.84|2658.34|2981
1736395200000|2025-01-09 04:00:00|2659.66|2659.16|2659.25|2658.75|2660.09|2659.59|2655.8|2655.3|2982
1736398800000|2025-01-09 05:00:00|2659.35|2658.85|2658.59|2658.09|2661.32|2660.82|2657.8|2657.3|3638
1736402400000|2025-01-09 06:00:00|2658.62|2658.12|2667.08|2666.58|2667.25|2666.75|2658.6|2658.1|5371
1736406000000|2025-01-09 07:00:00|2667.04|2666.54|2662.66|2662.16|2667.04|2666.54|2662.6|2662.1|4060
1736409600000|2025-01-09 08:00:00|2662.58|2662.08|2664.62|2664.32|2667.27|2666.77|2660.8|2660.3|6308
1736413200000|2025-01-09 09:00:00|2664.65|2664.35|2665.39|2664.89|2666.87|2666.37|2662.51|2662.21|5612
1736416800000|2025-01-09 10:00:00|2665.31|2664.81|2667.63|2667.33|2668.88|2668.53|2664.8|2664.3|5060
1736420400000|2025-01-09 11:00:00|2667.68|2667.18|2670.54|2670.04|2673.64|2673.18|2665.33|2664.95|6673
1736424000000|2025-01-09 12:00:00|2670.48|2669.98|2674.24|2673.94|2675.63|2675.28|2669.79|2669.29|6364
1736427600000|2025-01-09 13:00:00|2673.97|2673.67|2672.93|2672.43|2678.52|2678.22|2672.13|2671.82|10085
1736431200000|2025-01-09 14:00:00|2672.73|2672.48|2672.89|2672.39|2675.94|2675.64|2667.48|2667.1|8152
1736434800000|2025-01-09 15:00:00|2672.9|2672.4|2668.68|2668.18|2675.61|2675.31|2668.41|2667.91|8202
1736438400000|2025-01-09 16:00:00|2668.69|2668.19|2667.79|2667.49|2671.29|2670.9|2666.52|2666.21|6480
1736442000000|2025-01-09 17:00:00|2667.76|2667.46|2666.26|2665.76|2668.86|2668.56|2663.01|2662.69|6886
1736445600000|2025-01-09 18:00:00|2666.28|2665.78|2671.76|2671.26|2673.04|2672.54|2665.39|2664.89|6811
1736449200000|2025-01-09 19:00:00|2671.59|2671.29|2670.43|2670.13|2672.05|2671.71|2668.83|2668.52|6823
1736452800000|2025-01-09 20:00:00|2670.36|2670.06|2669.8|2669.5|2671.09|2670.79|2669.47|2669.17|4921
1736456400000|2025-01-09 21:00:00|2669.79|2669.49|2670.56|2670.06|2671.65|2671.32|2669.26|2668.91|2039
1736463600000|2025-01-09 23:00:00|2671.2|2670.7|2670.33|2669.83|2673.03|2671.35|2668.7|2668.27|1843
1736467200000|2025-01-10 00:00:00|2670.42|2669.92|2670.93|2670.43|2671.46|2670.96|2669.1|2668.6|2527
1736470800000|2025-01-10 01:00:00|2670.82|2670.32|2671.35|2670.85|2672.12|2671.8|2669.53|2669.06|4818
1736474400000|2025-01-10 02:00:00|2671.22|2670.92|2673.85|2673.35|2675.1|2674.6|2670.7|2670.2|4214
1736478000000|2025-01-10 03:00:00|2673.72|2673.42|2673.8|2673.5|2675.22|2674.72|2672.6|2672.2|3578
1736481600000|2025-01-10 04:00:00|2673.91|2673.61|2672.06|2671.76|2674.37|2673.99|2672.06|2671.6|3153
1736485200000|2025-01-10 05:00:00|2672.03|2671.73|2675.2|2674.9|2676.16|2675.66|2671.76|2671.36|4216
1736488800000|2025-01-10 06:00:00|2675.17|2674.87|2678.53|2678.03|2678.84|2678.38|2674.5|2674.11|4937
1736492400000|2025-01-10 07:00:00|2678.59|2678.09|2676.41|2676.11|2679.07|2678.59|2673.78|2673.32|4937
1736496000000|2025-01-10 08:00:00|2676.42|2676.12|2680.4|2679.9|2680.8|2680.44|2675.94|2675.64|7246
1736499600000|2025-01-10 09:00:00|2680.41|2679.91|2678.61|2678.31|2682.93|2682.43|2677.85|2677.55|7282
1736503200000|2025-01-10 10:00:00|2678.65|2678.35|2681.37|2680.87|2683.18|2682.68|2678.31|2678.01|6733
1736506800000|2025-01-10 11:00:00|2681.34|2680.84|2681.64|2681.34|2683.51|2683.2|2680.52|2680.02|6059
1736510400000|2025-01-10 12:00:00|2681.58|2681.28|2678.67|2678.17|2681.72|2681.34|2675.16|2674.66|7456
1736514000000|2025-01-10 13:00:00|2678.64|2678.14|2682.97|2682.47|2683.87|2683.37|2664.28|2663.6|12772
1736517600000|2025-01-10 14:00:00|2682.9|2682.4|2688.45|2687.95|2693.63|2693.21|2681.15|2680.65|17464
1736521200000|2025-01-10 15:00:00|2688.8|2686.55|2692.82|2692.52|2698.33|2697.83|2682.75|2682.39|18120
1736524800000|2025-01-10 16:00:00|2692.71|2692.41|2696.44|2696.14|2697.35|2697.04|2687.15|2686.85|16286
1736528400000|2025-01-10 17:00:00|2696.57|2696.27|2696.36|2695.86|2698.3|2697.8|2692.55|2692.24|11455
1736532000000|2025-01-10 18:00:00|2696.39|2695.89|2687.46|2687.16|2697.5|2697.13|2685.27|2684.91|10605
1736535600000|2025-01-10 19:00:00|2687.55|2687.25|2685.99|2685.69|2688.07|2687.57|2684.78|2684.38|8825
1736539200000|2025-01-10 20:00:00|2685.91|2685.61|2691.02|2690.52|2691.15|2690.72|2684.81|2684.32|8991
1736542800000|2025-01-10 21:00:00|2690.97|2690.47|2692.63|2687.63|2694.3|2693.8|2689.37|2686.15|4108
1736722800000|2025-01-12 23:00:00|2690.7|2687.2|2691.53|2691.03|2693.65|2691.48|2687.45|2684.11|3356
1736726400000|2025-01-13 00:00:00|2691.56|2691.06|2690.08|2689.58|2693.8|2693.3|2688.4|2687.9|3287
1736730000000|2025-01-13 01:00:00|2690.14|2689.64|2685.98|2685.48|2690.43|2689.93|2679.66|2679.16|11475
1736733600000|2025-01-13 02:00:00|2686|2685.5|2688.84|2688.54|2690.94|2690.44|2685.27|2684.77|7176
1736737200000|2025-01-13 03:00:00|2688.82|2688.52|2688.46|2687.96|2688.96|2688.55|2685.6|2685.1|6602
1736740800000|2025-01-13 04:00:00|2688.3|2687.8|2686.23|2685.73|2691.45|2690.95|2684.5|2684|6183
1736744400000|2025-01-13 05:00:00|2686.38|2685.88|2687.18|2686.88|2687.32|2686.9|2683.45|2683.05|7126
1736748000000|2025-01-13 06:00:00|2687.3|2687|2690.27|2689.97|2691.67|2691.17|2687.2|2686.77|7011
1736751600000|2025-01-13 07:00:00|2690.14|2689.84|2685.51|2685.01|2690.83|2690.53|2684.48|2684.18|8539
1736755200000|2025-01-13 08:00:00|2685.39|2684.89|2687.37|2686.87|2690.12|2689.68|2684.31|2683.81|9722
1736758800000|2025-01-13 09:00:00|2687.35|2686.85|2685.03|2684.73|2688.69|2688.19|2683.56|2683.07|10452
1736762400000|2025-01-13 10:00:00|2685.09|2684.59|2679.56|2679.26|2685.4|2684.9|2677.6|2677.16|10512
1736766000000|2025-01-13 11:00:00|2679.5|2679.2|2676.22|2675.92|2680.86|2680.56|2675.73|2675.33|9004
1736769600000|2025-01-13 12:00:00|2676.25|2675.95|2671.34|2670.84|2677.47|2676.97|2664.66|2664.36|13352
1736773200000|2025-01-13 13:00:00|2671.48|2670.98|2669.39|2669.09|2672.75|2672.44|2664.06|2663.7|16474
1736776800000|2025-01-13 14:00:00|2669.41|2669.11|2671.9|2671.6|2674.6|2674.2|2664.36|2664.05|15851
1736780400000|2025-01-13 15:00:00|2671.96|2671.66|2661.99|2661.49|2673.16|2672.75|2661.32|2661|14839
1736784000000|2025-01-13 16:00:00|2662.08|2661.58|2661.54|2661.24|2668.35|2667.97|2660.98|2660.63|12561
1736787600000|2025-01-13 17:00:00|2661.53|2661.23|2660.99|2660.69|2664.44|2664.14|2659.49|2659.08|11698
1736791200000|2025-01-13 18:00:00|2661.03|2660.73|2659.56|2659.06|2662.68|2662.36|2657.77|2657.36|9980
1736794800000|2025-01-13 19:00:00|2659.57|2659.27|2659.13|2658.83|2660.95|2660.57|2656.95|2656.58|7799
1736798400000|2025-01-13 20:00:00|2659.06|2658.76|2662.47|2662.17|2663.06|2662.76|2658.95|2658.65|8698
1736802000000|2025-01-13 21:00:00|2662.54|2662.24|2663.35|2662.85|2664.5|2664.19|2661.13|2660.83|3464
1736809200000|2025-01-13 23:00:00|2663.6|2663.1|2668.4|2667.9|2669.9|2669.5|2663.06|2661.8|2518
1736812800000|2025-01-14 00:00:00|2668.6|2668.1|2670.75|2670.25|2671.5|2671|2666.5|2666|3134
1736816400000|2025-01-14 01:00:00|2670.8|2670.3|2671.1|2670.6|2672.55|2672.05|2667.97|2667.56|7138
1736820000000|2025-01-14 02:00:00|2671.12|2670.62|2670.94|2670.44|2672.6|2672.1|2668.83|2668.33|5551
1736823600000|2025-01-14 03:00:00|2670.93|2670.43|2670|2669.5|2672.47|2671.99|2669.15|2668.74|5292
1736827200000|2025-01-14 04:00:00|2669.98|2669.48|2673.85|2673.35|2674.37|2673.98|2668.6|2668.1|3952
1736830800000|2025-01-14 05:00:00|2674.06|2673.56|2668.8|2668.3|2675.73|2675.3|2667.65|2667.15|5147
1736834400000|2025-01-14 06:00:00|2668.81|2668.31|2669.35|2668.85|2669.96|2669.56|2667.57|2667.07|4964
1736838000000|2025-01-14 07:00:00|2669.36|2668.86|2669.49|2668.99|2671.14|2670.81|2667.48|2666.98|5605
1736841600000|2025-01-14 08:00:00|2669.52|2669.02|2671.31|2670.81|2674.85|2674.55|2667.45|2666.97|6633
1736845200000|2025-01-14 09:00:00|2671.26|2670.76|2667.7|2667.2|2671.92|2671.45|2665.13|2664.7|5691
1736848800000|2025-01-14 10:00:00|2667.75|2667.25|2667.12|2666.62|2669.08|2668.78|2664.86|2664.36|5480
1736852400000|2025-01-14 11:00:00|2667.06|2666.56|2669.55|2669.05|2670.07|2669.58|2664.83|2664.33|5452
1736856000000|2025-01-14 12:00:00|2669.42|2668.92|2668.65|2668.15|2672|2671.5|2666.75|2666.25|6671
1736859600000|2025-01-14 13:00:00|2668.66|2668.16|2663.21|2662.91|2675.12|2674.35|2661.02|2660.72|12264
1736863200000|2025-01-14 14:00:00|2663.12|2662.82|2665.51|2665.01|2666.35|2666|2660.13|2659.64|13806
1736866800000|2025-01-14 15:00:00|2665.6|2665.1|2672.07|2671.57|2673.11|2672.73|2665.44|2665|11977
1736870400000|2025-01-14 16:00:00|2672.14|2671.64|2672.06|2671.56|2674.42|2673.92|2670.08|2669.59|10966
1736874000000|2025-01-14 17:00:00|2671.94|2671.44|2669.29|2668.99|2672.37|2671.92|2668.21|2667.91|9453
1736877600000|2025-01-14 18:00:00|2669.21|2668.91|2672.56|2672.26|2672.85|2672.52|2666.9|2666.57|8720
1736881200000|2025-01-14 19:00:00|2672.6|2672.3|2674.54|2674.24|2676.57|2676.2|2672.12|2671.77|7818
1736884800000|2025-01-14 20:00:00|2674.53|2674.23|2676.78|2676.48|2676.8|2676.5|2672.12|2671.81|8546
1736888400000|2025-01-14 21:00:00|2676.67|2676.37|2677.85|2677.35|2678.65|2678.15|2676.04|2675.63|3297
1736895600000|2025-01-14 23:00:00|2679.5|2676.89|2675.98|2675.48|2680.23|2677.95|2674.2|2673.7|1880
1736899200000|2025-01-15 00:00:00|2675.83|2675.33|2672.98|2672.48|2676.5|2676|2672.81|2672.31|2223
1736902800000|2025-01-15 01:00:00|2673.03|2672.53|2670.29|2669.79|2674.75|2674.28|2670.06|2669.69|6333
1736906400000|2025-01-15 02:00:00|2670.27|2669.77|2673.82|2673.32|2675.34|2674.89|2669.63|2669.24|5268
1736910000000|2025-01-15 03:00:00|2673.85|2673.35|2676.35|2675.85|2676.61|2676.11|2672.7|2672.2|3627
1736913600000|2025-01-15 04:00:00|2676.28|2675.78|2675.88|2675.38|2677.2|2676.7|2674.36|2673.86|3037
1736917200000|2025-01-15 05:00:00|2675.84|2675.34|2679.59|2679.09|2679.65|2679.15|2674.83|2674.33|5081
1736920800000|2025-01-15 06:00:00|2679.5|2679|2681.22|2680.92|2683.53|2683.11|2679.44|2678.95|4926
1736924400000|2025-01-15 07:00:00|2681.18|2680.88|2681.67|2681.17|2684.39|2683.99|2680.4|2679.9|5264
1736928000000|2025-01-15 08:00:00|2681.68|2681.18|2684.35|2683.85|2685.55|2685.24|2681.51|2681.01|5871
1736931600000|2025-01-15 09:00:00|2684.39|2683.89|2686.24|2685.74|2688.99|2688.69|2683.18|2682.68|7236
1736935200000|2025-01-15 10:00:00|2686.22|2685.72|2688.61|2688.11|2689.54|2689.04|2684.97|2684.63|8224
1736938800000|2025-01-15 11:00:00|2688.7|2688.2|2686.95|2686.65|2689.29|2688.87|2685.29|2684.99|8672
1736942400000|2025-01-15 12:00:00|2687.05|2686.55|2684.77|2684.47|2687.92|2687.42|2684.2|2682.82|8457
1736946000000|2025-01-15 13:00:00|2685.08|2684.58|2694.08|2693.58|2694.84|2693.98|2682.21|2681.81|15330
1736949600000|2025-01-15 14:00:00|2694.02|2693.52|2682.34|2681.84|2696.33|2695.83|2678.54|2678.04|16610
1736953200000|2025-01-15 15:00:00|2682.39|2681.89|2678.85|2678.35|2683.39|2683.05|2677|2676.5|15513
1736956800000|2025-01-15 16:00:00|2678.71|2678.41|2689.56|2689.26|2690.26|2689.96|2677.16|2676.85|13746
1736960400000|2025-01-15 17:00:00|2689.65|2689.35|2692.88|2692.58|2693.45|2693.15|2688.73|2688.43|9574
1736964000000|2025-01-15 18:00:00|2693.09|2692.79|2694.28|2693.98|2695.48|2695.01|2691.47|2690.97|9509
1736967600000|2025-01-15 19:00:00|2694.27|2693.97|2694.38|2694.08|2695.45|2695.15|2692.82|2692.34|7035
1736971200000|2025-01-15 20:00:00|2694.4|2694.1|2696.59|2696.29|2696.85|2696.43|2693.47|2693.13|6420
1736974800000|2025-01-15 21:00:00|2696.66|2696.36|2697.2|2696.7|2698.61|2697.33|2694.22|2693.85|3560
1736982000000|2025-01-15 23:00:00|2699.33|2694.33|2695.45|2694.95|2702.51|2698|2694.81|2691.33|2061
1736985600000|2025-01-16 00:00:00|2695.65|2695.15|2695.73|2695.23|2698.75|2698.25|2692.85|2692.35|4155
1736989200000|2025-01-16 01:00:00|2695.77|2695.27|2696.6|2696.1|2702.41|2702.11|2694.97|2694.47|9649
1736992800000|2025-01-16 02:00:00|2696.59|2696.29|2697.7|2697.2|2698.49|2697.99|2695.45|2694.95|6596
1736996400000|2025-01-16 03:00:00|2697.76|2697.26|2697.28|2696.98|2698.88|2698.45|2695.72|2695.22|5422
1737000000000|2025-01-16 04:00:00|2697.56|2697.06|2697.63|2697.33|2698.45|2698.01|2696.94|2696.56|3769
1737003600000|2025-01-16 05:00:00|2697.82|2697.32|2694.95|2694.45|2697.92|2697.47|2694.03|2693.67|5706
1737007200000|2025-01-16 06:00:00|2694.92|2694.42|2694.17|2693.87|2695.88|2695.38|2690.18|2689.7|6110
1737010800000|2025-01-16 07:00:00|2694.16|2693.86|2698.59|2698.09|2700.21|2699.86|2693.62|2693.31|7194
1737014400000|2025-01-16 08:00:00|2698.69|2698.19|2699.3|2698.8|2703.83|2703.33|2697.29|2696.99|8659
1737018000000|2025-01-16 09:00:00|2699.38|2698.88|2705.64|2705.34|2706.6|2706.3|2697.78|2697.38|9834
1737021600000|2025-01-16 10:00:00|2705.67|2705.37|2708.05|2707.75|2708.86|2708.39|2705.03|2704.58|7137
1737025200000|2025-01-16 11:00:00|2708.2|2707.9|2706.61|2706.31|2711.58|2711.08|2706.34|2706.04|6565
1737028800000|2025-01-16 12:00:00|2706.49|2706.19|2701.78|2701.28|2707.61|2707.18|2700.82|2700.4|7490
1737032400000|2025-01-16 13:00:00|2703.96|2703.46|2715.59|2715.29|2718.81|2718.41|2701.56|2701.06|12206
1737036000000|2025-01-16 14:00:00|2715.64|2715.34|2719.1|2718.6|2719.63|2719.13|2713.2|2712.7|13356
1737039600000|2025-01-16 15:00:00|2719.07|2718.57|2717.11|2716.61|2720.04|2719.54|2712.97|2712.47|15327
1737043200000|2025-01-16 16:00:00|2717.21|2716.71|2720.71|2720.21|2722.73|2722.26|2717.02|2716.52|11792
1737046800000|2025-01-16 17:00:00|2720.79|2720.29|2721.99|2721.69|2725.02|2724.68|2719.72|2719.22|9128
1737050400000|2025-01-16 18:00:00|2722.13|2721.83|2715.41|2715.11|2723.56|2723.26|2714.91|2714.55|8829
1737054000000|2025-01-16 19:00:00|2715.53|2715.03|2715.44|2715.14|2717.54|2717.11|2714.84|2714.48|7691
1737057600000|2025-01-16 20:00:00|2715.5|2715.2|2716.04|2715.74|2717.25|2716.95|2714.58|2714.18|6076
1737061200000|2025-01-16 21:00:00|2716|2715.7|2715.2|2714.7|2717.17|2715.85|2712.72|2712.13|2999
1737068400000|2025-01-16 23:00:00|2715.9|2713.13|2714.81|2714.51|2716|2715|2712.55|2712.05|1472
1737072000000|2025-01-17 00:00:00|2714.91|2714.41|2715.24|2714.74|2716.37|2715.87|2714.13|2713.63|2715
1737075600000|2025-01-17 01:00:00|2715.04|2714.54|2714.95|2714.45|2715.19|2714.69|2710|2709.5|6309
1737079200000|2025-01-17 02:00:00|2715.14|2714.64|2716.13|2715.63|2717.35|2716.85|2714.21|2713.71|4549
1737082800000|2025-01-17 03:00:00|2716.05|2715.55|2715.68|2715.18|2717.74|2717.24|2714.92|2714.44|3655
1737086400000|2025-01-17 04:00:00|2715.59|2715.29|2714.98|2714.48|2716.91|2716.41|2714.54|2714.04|3559
1737090000000|2025-01-17 05:00:00|2714.88|2714.38|2711.96|2711.46|2715.95|2715.45|2711.51|2711.01|4915
1737093600000|2025-01-17 06:00:00|2711.97|2711.47|2712.73|2712.43|2713.63|2713.13|2710.85|2710.42|4651
1737097200000|2025-01-17 07:00:00|2712.87|2712.37|2710.91|2710.41|2714.95|2714.45|2708.9|2708.6|5455
1737100800000|2025-01-17 08:00:00|2710.86|2710.36|2711.95|2711.45|2713.17|2712.87|2709.6|2709.26|5534
1737104400000|2025-01-17 09:00:00|2711.72|2711.42|2705.33|2704.83|2712.34|2711.84|2704.21|2703.71|6083
1737108000000|2025-01-17 10:00:00|2705.04|2704.54|2704.25|2703.75|2706.66|2706.17|2703.23|2702.73|5945
1737111600000|2025-01-17 11:00:00|2704.29|2703.79|2708.49|2707.99|2708.92|2708.62|2704.02|2703.52|5630
1737115200000|2025-01-17 12:00:00|2708.5|2708|2711.33|2710.83|2712.1|2711.6|2707.21|2706.83|7484
1737118800000|2025-01-17 13:00:00|2711.39|2710.89|2705.38|2704.88|2712.5|2712|2704.85|2704.35|12244
1737122400000|2025-01-17 14:00:00|2705.19|2704.69|2712.07|2711.57|2712.74|2712.44|2702.94|2702.44|14418
1737126000000|2025-01-17 15:00:00|2711.83|2711.33|2714.55|2714.25|2715.48|2715.11|2710.44|2709.94|10960
1737129600000|2025-01-17 16:00:00|2714.57|2714.27|2716.42|2715.92|2717.69|2717.3|2713.78|2713.48|9942
1737133200000|2025-01-17 17:00:00|2716.37|2715.87|2712.78|2712.48|2716.69|2716.35|2710.84|2710.34|8535
1737136800000|2025-01-17 18:00:00|2712.82|2712.52|2705.86|2705.56|2713.56|2713.12|2705.59|2705.23|8997
1737140400000|2025-01-17 19:00:00|2705.75|2705.45|2703.53|2703.03|2707.57|2707.17|2703.01|2702.64|6964
1737144000000|2025-01-17 20:00:00|2703.36|2703.06|2701.03|2700.73|2704.56|2704.06|2700.1|2699.74|8360
1737147600000|2025-01-17 21:00:00|2701.04|2700.74|2702.68|2702.18|2706.2|2703.11|2699.44|2698.94|2710
1737327600000|2025-01-19 23:00:00|2704.15|2701.45|2697.06|2696.56|2705.59|2703.24|2691.65|2690.68|3479
1737331200000|2025-01-20 00:00:00|2697.03|2696.53|2694.99|2694.49|2697.19|2696.78|2692.87|2692.57|2499
1737334800000|2025-01-20 01:00:00|2694.8|2694.3|2694.01|2693.51|2696.11|2695.61|2689.68|2689.38|9568
1737338400000|2025-01-20 02:00:00|2693.98|2693.48|2697.71|2697.21|2698.19|2697.69|2693.92|2693.42|5627
1737342000000|2025-01-20 03:00:00|2697.66|2697.16|2703.84|2703.34|2704.28|2703.85|2697.65|2697.15|4839
1737345600000|2025-01-20 04:00:00|2703.77|2703.27|2706.4|2705.9|2706.89|2706.39|2702.24|2701.74|4504
1737349200000|2025-01-20 05:00:00|2706.21|2705.71|2707.53|2707.23|2707.89|2707.39|2704.14|2703.64|5625
1737352800000|2025-01-20 06:00:00|2707.49|2707.19|2712.05|2711.55|2713.95|2713.52|2706.67|2706.17|6169
1737356400000|2025-01-20 07:00:00|2712.03|2711.53|2703.79|2703.29|2712.1|2711.61|2703.18|2702.71|5204
1737360000000|2025-01-20 08:00:00|2703.77|2703.27|2707.22|2706.72|2708.39|2707.89|2703.35|2702.85|5355
1737363600000|2025-01-20 09:00:00|2707.08|2706.58|2706.34|2705.84|2709.17|2708.87|2703.18|2702.68|5997
1737367200000|2025-01-20 10:00:00|2706.26|2705.76|2708.48|2708.18|2710.23|2709.73|2705.42|2704.92|5627
1737370800000|2025-01-20 11:00:00|2708.4|2708.1|2708.63|2708.13|2712.79|2712.29|2704.98|2704.48|6600
1737374400000|2025-01-20 12:00:00|2708.67|2708.17|2708.5|2708|2710.46|2710|2706.26|2705.96|6103
1737378000000|2025-01-20 13:00:00|2708.45|2707.95|2705.53|2705.03|2711|2710.7|2702.39|2702.09|13968
1737381600000|2025-01-20 14:00:00|2705.97|2705.47|2710.51|2710.21|2712.42|2711.95|2705.48|2704.98|14265
1737385200000|2025-01-20 15:00:00|2710.47|2710.17|2707.16|2706.66|2711.01|2710.51|2705.48|2704.98|7213
1737388800000|2025-01-20 16:00:00|2707.15|2706.65|2707.87|2707.37|2709.47|2709.02|2703.6|2703.26|5781
1737392400000|2025-01-20 17:00:00|2707.84|2707.34|2707.65|2707.15|2714|2710.85|2704.4|2702.55|4090
1737396000000|2025-01-20 18:00:00|2707.68|2707.18|2711.24|2710.74|2714|2711.35|2705.4|2704.75|1234
1737399600000|2025-01-20 19:00:00|2711.29|2710.79|2708.47|2705.61|2711.89|2710.94|2706.94|2705.43|621
1737414000000|2025-01-20 23:00:00|2709.94|2705.34|2710.75|2710.45|2711.7|2711.2|2706.75|2704.37|2221
1737417600000|2025-01-21 00:00:00|2710.84|2710.34|2706|2705.5|2712.13|2711.63|2703.06|2702.56|5555
1737421200000|2025-01-21 01:00:00|2705.94|2705.44|2718.23|2717.73|2719.57|2719.24|2703.67|2703.17|10632
1737424800000|2025-01-21 02:00:00|2718.12|2717.62|2724.85|2724.35|2726.19|2725.69|2718.12|2717.62|7665
1737428400000|2025-01-21 03:00:00|2724.79|2724.29|2724.67|2724.17|2727.25|2726.85|2721.58|2721.14|6501
1737432000000|2025-01-21 04:00:00|2724.71|2724.21|2727.68|2727.18|2728.23|2727.73|2723.36|2722.86|4722
1737435600000|2025-01-21 05:00:00|2727.67|2727.17|2726.41|2725.91|2729.54|2729.04|2725.46|2725.06|5659
1737439200000|2025-01-21 06:00:00|2726.38|2725.88|2724.57|2724.07|2729.88|2729.38|2724.02|2723.52|5893
1737442800000|2025-01-21 07:00:00|2724.55|2724.05|2730.13|2729.63|2733.41|2732.91|2722.9|2722.4|6751
1737446400000|2025-01-21 08:00:00|2730.03|2729.53|2723.64|2723.14|2730.03|2729.73|2721.85|2721.35|8679
1737450000000|2025-01-21 09:00:00|2723.3|2723|2721.56|2721.06|2724.41|2723.91|2717.92|2717.53|9359
1737453600000|2025-01-21 10:00:00|2721.53|2721.03|2720.18|2719.68|2724.44|2723.94|2719.17|2718.67|7520
1737457200000|2025-01-21 11:00:00|2720.19|2719.69|2724.26|2723.76|2724.92|2724.42|2716.9|2716.4|6884
1737460800000|2025-01-21 12:00:00|2724.39|2723.89|2727.13|2726.63|2727.6|2727.1|2722.08|2721.67|8127
1737464400000|2025-01-21 13:00:00|2727.14|2726.64|2726.38|2726.08|2730.45|2730|2724.78|2724.48|11124
1737468000000|2025-01-21 14:00:00|2726.41|2726.11|2738.53|2738.03|2738.9|2738.5|2725.52|2725.02|12046
1737471600000|2025-01-21 15:00:00|2738.44|2737.94|2739.12|2738.82|2740.79|2740.32|2734.79|2734.29|13287
1737475200000|2025-01-21 16:00:00|2739.04|2738.74|2743.49|2742.99|2745.36|2745.06|2738.08|2737.58|10360
1737478800000|2025-01-21 17:00:00|2743.6|2743.1|2740.45|2739.95|2746.05|2745.75|2740.23|2739.9|6464
1737482400000|2025-01-21 18:00:00|2740.3|2740|2744.76|2744.46|2746.3|2746|2740.04|2739.7|5207
1737486000000|2025-01-21 19:00:00|2744.81|2744.51|2743.02|2742.72|2745.72|2745.32|2741.57|2741.07|5571
1737489600000|2025-01-21 20:00:00|2743.07|2742.57|2742.66|2742.36|2743.56|2743.26|2740.31|2739.83|5759
1737493200000|2025-01-21 21:00:00|2742.72|2742.42|2745.35|2744.85|2746.65|2745.71|2742.25|2741.75|2313
1737500400000|2025-01-21 23:00:00|2745.2|2744.7|2744.86|2744.36|2746.69|2744.97|2742.32|2741.82|3048
1737504000000|2025-01-22 00:00:00|2744.64|2744.14|2748.68|2748.18|2749.64|2749.14|2742.94|2742.44|3432
1737507600000|2025-01-22 01:00:00|2748.65|2748.15|2748.39|2747.89|2750.52|2750.02|2747.08|2746.58|6259
1737511200000|2025-01-22 02:00:00|2748.34|2747.84|2749.43|2748.93|2750.02|2749.68|2746.69|2746.19|5634
1737514800000|2025-01-22 03:00:00|2749.49|2748.99|2750.81|2750.31|2751.55|2751.05|2748.31|2747.81|4202
1737518400000|2025-01-22 04:00:00|2750.86|2750.36|2752.43|2751.93|2753.42|2753.02|2749.46|2749.16|3374
1737522000000|2025-01-22 05:00:00|2752.55|2752.05|2758.41|2757.91|2758.96|2758.5|2750.67|2750.29|5927
1737525600000|2025-01-22 06:00:00|2758.46|2757.96|2747.21|2746.71|2758.53|2758.1|2745.9|2745.4|8520
1737529200000|2025-01-22 07:00:00|2747.18|2746.68|2749.16|2748.66|2754.28|2753.78|2746.73|2746.23|5844
1737532800000|2025-01-22 08:00:00|2749.09|2748.59|2753.58|2753.08|2754.19|2753.69|2746.99|2746.49|6761
1737536400000|2025-01-22 09:00:00|2753.53|2753.03|2758.82|2758.32|2762.52|2762.11|2753.24|2752.74|7108
1737540000000|2025-01-22 10:00:00|2758.8|2758.3|2760.36|2759.86|2763.79|2763.29|2758.74|2758.24|5043
1737543600000|2025-01-22 11:00:00|2760.62|2760.12|2756.98|2756.48|2761|2760.5|2756.67|2756.28|4305
1737547200000|2025-01-22 12:00:00|2757.04|2756.54|2758.64|2758.34|2759.05|2758.64|2752.06|2751.56|5549
1737550800000|2025-01-22 13:00:00|2758.7|2758.4|2757.91|2757.61|2761.99|2761.64|2751.16|2750.66|10631
1737554400000|2025-01-22 14:00:00|2757.78|2757.48|2754.08|2753.78|2758.31|2757.9|2750.78|2750.28|12570
1737558000000|2025-01-22 15:00:00|2754.14|2753.84|2759.58|2759.28|2760.73|2760.25|2750.63|2750.32|11448
1737561600000|2025-01-22 16:00:00|2759.66|2759.16|2758.48|2758.18|2760.56|2760.18|2756.16|2755.86|8643
1737565200000|2025-01-22 17:00:00|2758.6|2758.1|2756.76|2756.46|2758.83|2758.42|2756.1|2755.8|5940
1737568800000|2025-01-22 18:00:00|2756.78|2756.48|2757.94|2757.64|2759.68|2759.33|2755.11|2754.81|6427
1737572400000|2025-01-22 19:00:00|2758.1|2757.6|2755.51|2755.21|2758.11|2757.61|2755.18|2754.79|4859
1737576000000|2025-01-22 20:00:00|2755.55|2755.05|2756.89|2756.59|2757.31|2757.01|2755.04|2754.69|5311
1737579600000|2025-01-22 21:00:00|2756.78|2756.48|2756.71|2756.21|2759|2757|2755.04|2754|3004
1737586800000|2025-01-22 23:00:00|2756.41|2755.91|2755.87|2755.37|2758.57|2756.43|2754.02|2752.8|2105
1737590400000|2025-01-23 00:00:00|2755.85|2755.35|2755.92|2755.42|2756.49|2755.99|2753.56|2753.06|1940
1737594000000|2025-01-23 01:00:00|2755.78|2755.28|2752.98|2752.48|2756.67|2756.21|2750.96|2750.62|7827
1737597600000|2025-01-23 02:00:00|2752.89|2752.39|2752.96|2752.46|2755.22|2754.73|2752.45|2751.95|4780
1737601200000|2025-01-23 03:00:00|2752.88|2752.38|2750.46|2749.96|2753.43|2753.02|2749.77|2749.27|4421
1737604800000|2025-01-23 04:00:00|2750.49|2749.99|2751.93|2751.43|2754|2753.5|2750.08|2749.78|2743
1737608400000|2025-01-23 05:00:00|2751.91|2751.41|2752.14|2751.84|2753.72|2753.22|2751.51|2751.2|4949
1737612000000|2025-01-23 06:00:00|2752.14|2751.84|2753.52|2753.22|2755.92|2755.42|2751.4|2751|5126
1737615600000|2025-01-23 07:00:00|2753.62|2753.12|2753.08|2752.58|2755|2754.5|2751.86|2751.5|5160
1737619200000|2025-01-23 08:00:00|2753.11|2752.61|2753.06|2752.56|2755.16|2754.66|2752.22|2751.77|5091
1737622800000|2025-01-23 09:00:00|2753.03|2752.53|2746.24|2745.74|2754.17|2753.67|2741.2|2740.9|7421
1737626400000|2025-01-23 10:00:00|2746.15|2745.65|2751.6|2751.1|2752.89|2752.44|2745.67|2745.17|6624
1737630000000|2025-01-23 11:00:00|2751.65|2751.15|2752.04|2751.74|2754.82|2754.34|2751.08|2750.58|5639
1737633600000|2025-01-23 12:00:00|2752.1|2751.8|2745.1|2744.6|2753.66|2753.16|2742.19|2741.89|9628
1737637200000|2025-01-23 13:00:00|2745.13|2744.63|2741.85|2741.55|2746.2|2745.72|2736.2|2735.7|12163
1737640800000|2025-01-23 14:00:00|2742.1|2741.6|2746.26|2745.96|2747.93|2747.43|2740.57|2740.22|12717
1737644400000|2025-01-23 15:00:00|2746.36|2746.06|2746.64|2746.34|2749.79|2749.3|2742.24|2741.94|9101
1737648000000|2025-01-23 16:00:00|2746.57|2746.27|2754.19|2753.89|2757.79|2757.37|2744.49|2743.99|9454
1737651600000|2025-01-23 17:00:00|2754.35|2754.05|2757.96|2757.66|2759.36|2758.95|2752.66|2752.16|8352
1737655200000|2025-01-23 18:00:00|2758.09|2757.59|2756|2755.7|2758.58|2758.12|2755.38|2754.99|6642
1737658800000|2025-01-23 19:00:00|2756.06|2755.76|2754.36|2754.06|2758.4|2758.1|2754.08|2753.75|6484
1737662400000|2025-01-23 20:00:00|2754.49|2753.99|2754.02|2753.72|2754.87|2754.5|2751.51|2751.21|7823
1737666000000|2025-01-23 21:00:00|2753.94|2753.64|2755.03|2754.53|2756.84|2755.09|2752.29|2751.99|2732
1737673200000|2025-01-23 23:00:00|2755.32|2754.82|2754.81|2754.31|2756.76|2755.6|2753.95|2752.9|1838
1737676800000|2025-01-24 00:00:00|2754.8|2754.3|2760.21|2759.71|2761.51|2761.01|2754.33|2753.83|3430
1737680400000|2025-01-24 01:00:00|2760.15|2759.65|2762.75|2762.25|2762.96|2762.46|2758.91|2758.5|6180
1737684000000|2025-01-24 02:00:00|2762.76|2762.26|2774.58|2774.08|2775.62|2775.14|2762.75|2762.25|8644
1737687600000|2025-01-24 03:00:00|2774.55|2774.05|2772.77|2772.27|2777.59|2777.16|2771.39|2770.89|6612
1737691200000|2025-01-24 04:00:00|2772.76|2772.26|2772.44|2771.94|2775.32|2774.82|2770.88|2770.38|4488
1737694800000|2025-01-24 05:00:00|2772.46|2771.96|2775.51|2775.01|2776.91|2776.41|2772.46|2771.96|5261
1737698400000|2025-01-24 06:00:00|2775.49|2774.99|2774.18|2773.68|2778.49|2777.99|2773.59|2773.09|6900
1737702000000|2025-01-24 07:00:00|2774.15|2773.65|2773.12|2772.62|2775.82|2775.37|2772.46|2771.96|5581
1737705600000|2025-01-24 08:00:00|2773.29|2772.79|2774.46|2773.96|2775.87|2775.37|2770.38|2769.88|4781
1737709200000|2025-01-24 09:00:00|2774.45|2773.95|2773.15|2772.65|2777.89|2777.55|2771.41|2770.91|5150
1737712800000|2025-01-24 10:00:00|2773.12|2772.62|2776.07|2775.77|2776.6|2776.17|2771.87|2771.37|5802
1737716400000|2025-01-24 11:00:00|2776.2|2775.7|2777.04|2776.54|2780.41|2779.91|2774.29|2773.99|5092
1737720000000|2025-01-24 12:00:00|2777.02|2776.52|2778.81|2778.51|2779.49|2778.99|2776.39|2776.09|4758
1737723600000|2025-01-24 13:00:00|2778.78|2778.48|2782.63|2782.13|2785.17|2784.67|2778.09|2777.79|9277
1737727200000|2025-01-24 14:00:00|2782.58|2782.08|2778.57|2778.27|2784.75|2784.25|2773.98|2773.48|11722
1737730800000|2025-01-24 15:00:00|2778.6|2778.3|2776.16|2775.86|2786.2|2785.7|2775.73|2775.43|11125
1737734400000|2025-01-24 16:00:00|2776.13|2775.83|2772.16|2771.86|2777.88|2777.43|2770.14|2769.79|10178
1737738000000|2025-01-24 17:00:00|2772.15|2771.65|2773.44|2773.14|2776.49|2775.99|2770.65|2770.26|6609
1737741600000|2025-01-24 18:00:00|2773.42|2773.12|2773.62|2773.32|2774.4|2774.07|2771.53|2771.23|5928
1737745200000|2025-01-24 19:00:00|2773.66|2773.36|2774.87|2774.57|2775.52|2775.19|2771.51|2771.12|4739
1737748800000|2025-01-24 20:00:00|2775.01|2774.51|2771.32|2771.02|2775.07|2774.74|2771|2770.7|6012
1737752400000|2025-01-24 21:00:00|2771.3|2771|2771|2770.5|2772.54|2772.1|2770.76|2770.31|2814
1737932400000|2025-01-26 23:00:00|2767.32|2766.82|2767.75|2767.25|2771.98|2769.1|2764.76|2762.83|5466
1737936000000|2025-01-27 00:00:00|2767.78|2767.28|2771.04|2768.71|2771.5|2771|2766.31|2765.81|5756
1737939600000|2025-01-27 01:00:00|2770.02|2768.8|2763.23|2762.93|2772.92|2772.51|2762.98|2762.48|10671
1737943200000|2025-01-27 02:00:00|2763.16|2762.86|2756.54|2756.04|2764.04|2763.54|2754.22|2753.84|10164
1737946800000|2025-01-27 03:00:00|2756.61|2756.11|2761.43|2760.93|2762.99|2762.49|2755.38|2754.12|7709
1737950400000|2025-01-27 04:00:00|2761.41|2760.91|2758.39|2757.89|2761.43|2760.93|2755.84|2755.34|5805
1737954000000|2025-01-27 05:00:00|2758.41|2757.91|2753.55|2753.05|2758.41|2757.91|2753.11|2752.61|8045
1737957600000|2025-01-27 06:00:00|2753.45|2752.95|2754.94|2754.44|2755.46|2754.96|2751.05|2750.55|9196
1737961200000|2025-01-27 07:00:00|2755|2754.5|2749.76|2749.46|2755.56|2755.08|2747.64|2746.93|10326
1737964800000|2025-01-27 08:00:00|2749.63|2749.33|2757.48|2756.98|2760.08|2759.65|2749.63|2749.14|13199
1737968400000|2025-01-27 09:00:00|2757.32|2756.82|2763.57|2763.07|2765.3|2764.84|2755.85|2755.35|12988
1737972000000|2025-01-27 10:00:00|2763.56|2763.06|2768.51|2768.01|2771.45|2771.05|2762.85|2762.49|14123
1737975600000|2025-01-27 11:00:00|2768.4|2767.9|2771.68|2771.18|2772.24|2771.94|2765.51|2765.01|11736
1737979200000|2025-01-27 12:00:00|2771.7|2771.2|2761.78|2761.28|2772.08|2771.67|2760.86|2760.39|11473
1737982800000|2025-01-27 13:00:00|2761.63|2761.13|2757.56|2757.06|2762.76|2762.34|2752.55|2752.05|14537
1737986400000|2025-01-27 14:00:00|2757.43|2756.93|2751.66|2751.16|2758.22|2757.72|2745.3|2744.9|14602
1737990000000|2025-01-27 15:00:00|2751.83|2751.33|2742.44|2741.94|2751.83|2751.33|2739.79|2739.29|15085
1737993600000|2025-01-27 16:00:00|2742.41|2741.91|2734.68|2734.38|2743.47|2743.03|2733.48|2733.18|14817
1737997200000|2025-01-27 17:00:00|2734.6|2734.3|2733.93|2733.63|2737.33|2736.83|2730.72|2730.22|11305
1738000800000|2025-01-27 18:00:00|2733.89|2733.59|2737.27|2736.97|2738.16|2737.83|2733.3|2732.92|10002
1738004400000|2025-01-27 19:00:00|2737.23|2736.93|2739.59|2739.29|2740.97|2740.49|2737.12|2736.62|10236
1738008000000|2025-01-27 20:00:00|2739.64|2739.34|2741.79|2741.49|2742.84|2742.48|2738.42|2738.02|10238
1738011600000|2025-01-27 21:00:00|2741.62|2741.32|2741.04|2740.54|2744.35|2743.96|2740.34|2739.09|3187
1738018800000|2025-01-27 23:00:00|2742.35|2740.29|2742.09|2741.59|2745.85|2745.23|2739.8|2738.52|5795
1738022400000|2025-01-28 00:00:00|2742.08|2741.58|2741.01|2740.51|2744.87|2744.37|2740.02|2739.52|5877
1738026000000|2025-01-28 01:00:00|2741.36|2740.86|2741.78|2741.28|2745.59|2745.2|2739.81|2739.35|7303
1738029600000|2025-01-28 02:00:00|2741.64|2741.14|2739.67|2739.17|2742|2741.54|2738.57|2737.75|7765
1738033200000|2025-01-28 03:00:00|2739.68|2739.18|2739.01|2738.71|2742.46|2741.68|2738.03|2737.53|6442
1738036800000|2025-01-28 04:00:00|2739.17|2738.87|2742.71|2742.21|2742.92|2742.62|2738.63|2738.33|6175
1738040400000|2025-01-28 05:00:00|2742.72|2742.22|2741.84|2741.54|2745.12|2744.82|2741.39|2741.09|4436
1738044000000|2025-01-28 06:00:00|2741.8|2741.5|2739.74|2739.44|2743.18|2742.8|2739.26|2738.9|5528
1738047600000|2025-01-28 07:00:00|2739.84|2739.54|2739.01|2738.51|2743.35|2742.85|2738.59|2738.2|7888
1738051200000|2025-01-28 08:00:00|2739.29|2738.99|2741.55|2741.05|2742.16|2741.69|2735.03|2734.72|10082
1738054800000|2025-01-28 09:00:00|2741.54|2741.04|2743.78|2743.28|2745.58|2745.09|2740.81|2740.31|8251
1738058400000|2025-01-28 10:00:00|2743.77|2743.27|2743.56|2743.06|2745.6|2745.19|2741.18|2740.68|7520
1738062000000|2025-01-28 11:00:00|2743.55|2743.05|2743.02|2742.52|2744.93|2744.43|2741.76|2741.41|7202
1738065600000|2025-01-28 12:00:00|2743.01|2742.51|2745.85|2745.35|2745.86|2745.4|2741.43|2741.09|9196
1738069200000|2025-01-28 13:00:00|2745.86|2745.36|2749.2|2748.7|2749.98|2749.42|2745.45|2744.09|11389
1738072800000|2025-01-28 14:00:00|2749.23|2748.73|2756.03|2751.1|2756.54|2756.24|2749.23|2748.01|14127
1738076400000|2025-01-28 15:00:00|2755.93|2751.19|2755.51|2755.21|2757.59|2757.14|2751.28|2750.9|13658
1738080000000|2025-01-28 16:00:00|2755.52|2755.22|2759.07|2758.57|2760.02|2759.52|2755.4|2754.99|13846
1738083600000|2025-01-28 17:00:00|2759.13|2758.63|2759.94|2759.44|2760.33|2759.97|2757.74|2757.24|11458
1738087200000|2025-01-28 18:00:00|2759.96|2759.46|2762.52|2762.02|2764.33|2763.41|2759.44|2758.94|10032
1738090800000|2025-01-28 19:00:00|2762.53|2762.03|2765.18|2764.68|2765.36|2765.01|2761.6|2761.15|7519
1738094400000|2025-01-28 20:00:00|2764.99|2764.69|2764.47|2763.97|2765.88|2765.23|2762.61|2762.2|9247
1738098000000|2025-01-28 21:00:00|2764.44|2763.94|2764.98|2762.09|2765.93|2764.42|2763.11|2761.14|3238
1738105200000|2025-01-28 23:00:00|2764.93|2761.65|2763.05|2762.55|2765.98|2764.27|2763.02|2760.22|2251
1738108800000|2025-01-29 00:00:00|2763.08|2762.58|2764.31|2763.81|2765.31|2764.72|2762.51|2762.01|3464
1738112400000|2025-01-29 01:00:00|2764.38|2763.88|2764.16|2763.66|2767.27|2766.07|2763.94|2762.07|5220
1738116000000|2025-01-29 02:00:00|2764.14|2763.64|2764.48|2763.98|2766.21|2765.56|2763.76|2763.05|5597
1738119600000|2025-01-29 03:00:00|2764.49|2763.99|2763.1|2762.6|2764.81|2764.31|2762.62|2761.74|6598
1738123200000|2025-01-29 04:00:00|2763.09|2762.59|2762.76|2762.26|2764.66|2764.16|2761.84|2761.34|6450
1738126800000|2025-01-29 05:00:00|2762.75|2762.25|2761.05|2760.55|2763.74|2762.88|2760.45|2759.95|4979
1738130400000|2025-01-29 06:00:00|2761.04|2760.54|2759.57|2759.07|2763.02|2761.97|2759.55|2759.05|6468
1738134000000|2025-01-29 07:00:00|2759.55|2759.05|2759.46|2758.96|2760.87|2760.37|2757.68|2757.18|7667
1738137600000|2025-01-29 08:00:00|2759.45|2758.95|2764.29|2763.79|2766.37|2766.07|2759.45|2758.95|8753
1738141200000|2025-01-29 09:00:00|2764.33|2763.83|2763.06|2762.56|2764.61|2764.11|2760.63|2760.13|8526
1738144800000|2025-01-29 10:00:00|2763|2762.5|2758.57|2758.07|2763.76|2763.26|2757.35|2756.91|10765
1738148400000|2025-01-29 11:00:00|2758.56|2758.06|2759.32|2758.82|2760.3|2759.8|2757.46|2757.16|8005
1738152000000|2025-01-29 12:00:00|2759.33|2758.83|2756.86|2756.36|2759.39|2759.09|2755.77|2755.33|10447
1738155600000|2025-01-29 13:00:00|2756.91|2756.41|2758.93|2758.63|2759.8|2759.43|2752.42|2751.92|15443
1738159200000|2025-01-29 14:00:00|2758.88|2758.58|2759.63|2759.13|2761.49|2760.99|2756.56|2756.24|16137
1738162800000|2025-01-29 15:00:00|2759.76|2759.26|2754.33|2754.03|2760.12|2759.62|2748.78|2747.29|15820
1738166400000|2025-01-29 16:00:00|2754.6|2754.1|2751.7|2751.4|2756.57|2756.27|2748.66|2748.16|13654
1738170000000|2025-01-29 17:00:00|2751.8|2751.5|2753.22|2752.72|2755.36|2754.27|2751.03|2750.34|8838
1738173600000|2025-01-29 18:00:00|2753.09|2752.79|2754.25|2749.25|2754.25|2753.84|2749.1|2748.6|10665
1738177200000|2025-01-29 19:00:00|2753.81|2748.81|2755.6|2755.1|2758.26|2757.76|2745.11|2744.52|15149
1738180800000|2025-01-29 20:00:00|2755.57|2755.07|2755.3|2754.8|2759.41|2758.91|2753.08|2752.58|11288
1738184400000|2025-01-29 21:00:00|2755.18|2754.88|2761.15|2757.33|2762|2759.54|2754.34|2753.87|5634
1738191600000|2025-01-29 23:00:00|2761.34|2757.92|2760.64|2760.14|2762.63|2760.79|2758.47|2755.96|2881
1738195200000|2025-01-30 00:00:00|2760.79|2760.29|2763.23|2761.13|2763.8|2762.58|2759.23|2758.73|3267
1738198800000|2025-01-30 01:00:00|2763.38|2761.09|2760.57|2760.07|2763.38|2761.85|2759.36|2758.41|6158
1738202400000|2025-01-30 02:00:00|2760.38|2759.88|2760.73|2760.23|2762.36|2761.63|2759.54|2758.22|8073
1738206000000|2025-01-30 03:00:00|2760.71|2760.21|2762.2|2761.7|2762.78|2762.34|2759.55|2758.2|6504
1738209600000|2025-01-30 04:00:00|2762.19|2761.69|2760.77|2760.27|2763.85|2763.42|2759.94|2759.62|4329
1738213200000|2025-01-30 05:00:00|2760.79|2760.29|2760.96|2760.46|2761.57|2761.11|2759.05|2758.56|4315
1738216800000|2025-01-30 06:00:00|2760.97|2760.47|2765.86|2765.36|2766.69|2766.38|2760.48|2759.98|5396
1738220400000|2025-01-30 07:00:00|2765.87|2765.37|2769.46|2768.96|2769.89|2769.39|2765.31|2764.37|8689
1738224000000|2025-01-30 08:00:00|2769.42|2768.92|2776.58|2776.08|2777|2776.5|2768.78|2768.48|9436
1738227600000|2025-01-30 09:00:00|2776.57|2776.07|2774.58|2774.08|2777.91|2776.34|2771.77|2771.27|9751
1738231200000|2025-01-30 10:00:00|2774.61|2774.11|2778.59|2778.29|2779.76|2779.27|2774.12|2773.62|8057
1738234800000|2025-01-30 11:00:00|2778.58|2778.28|2778.07|2777.57|2779.83|2779.48|2777.25|2776.95|7937
1738238400000|2025-01-30 12:00:00|2778.08|2777.58|2780.56|2780.06|2781.6|2781.23|2776.48|2776.15|9876
1738242000000|2025-01-30 13:00:00|2780.55|2780.05|2786.01|2785.71|2786.42|2785.92|2779.45|2776.34|14276
1738245600000|2025-01-30 14:00:00|2785.96|2785.66|2789.16|2786.81|2789.38|2789.08|2780.27|2779.84|19692
1738249200000|2025-01-30 15:00:00|2788.55|2788.05|2795.77|2795.27|2797.16|2796.83|2787.02|2786.52|18683
1738252800000|2025-01-30 16:00:00|2795.72|2795.42|2790.88|2790.58|2798.7|2798.22|2790.4|2790.07|18048
1738256400000|2025-01-30 17:00:00|2791.33|2791.03|2795.83|2795.33|2796.25|2795.86|2789.03|2788.53|15479
1738260000000|2025-01-30 18:00:00|2795.84|2795.34|2795.52|2795.02|2797.53|2797.09|2792.43|2792.12|11776
1738263600000|2025-01-30 19:00:00|2795.51|2795.01|2793.58|2793.28|2795.78|2795.28|2790.81|2790.42|8984
1738267200000|2025-01-30 20:00:00|2793.69|2793.08|2795.73|2795.43|2798.67|2798.17|2792.56|2792.2|11784
1738270800000|2025-01-30 21:00:00|2795.75|2795.45|2796.88|2793.79|2799.71|2798.25|2791.52|2788.09|6406
1738278000000|2025-01-30 23:00:00|2798.21|2794.05|2796.62|2796.12|2798.75|2796.76|2793.32|2789.43|2438
1738281600000|2025-01-31 00:00:00|2796.74|2796.24|2796.1|2795.6|2799.62|2799.12|2794.39|2793.45|2799
1738285200000|2025-01-31 01:00:00|2796.14|2795.64|2796.71|2796.21|2797.15|2796.71|2794.74|2794.37|6927
1738288800000|2025-01-31 02:00:00|2796.59|2796.09|2796.69|2796.19|2798.79|2798.29|2794.77|2794.38|6394
1738292400000|2025-01-31 03:00:00|2796.55|2796.05|2796.75|2796.25|2798.8|2798.3|2796.06|2795.56|6528
1738296000000|2025-01-31 04:00:00|2796.72|2796.22|2796.2|2795.9|2796.76|2796.26|2794.5|2794.1|4878
1738299600000|2025-01-31 05:00:00|2795.91|2795.61|2796.07|2795.57|2796.85|2796.35|2793.9|2793.6|6462
1738303200000|2025-01-31 06:00:00|2796.03|2795.53|2793.15|2792.65|2796.3|2795.8|2792.5|2792|5478
1738306800000|2025-01-31 07:00:00|2792.94|2792.44|2798.5|2798.2|2801.19|2800.69|2792.55|2792.19|7747
1738310400000|2025-01-31 08:00:00|2798.46|2798.16|2793.63|2793.13|2799.69|2799.39|2792.14|2791.64|8046
1738314000000|2025-01-31 09:00:00|2793.57|2793.27|2794.19|2793.69|2796.89|2796.52|2792.97|2792.47|7343
1738317600000|2025-01-31 10:00:00|2794.15|2793.65|2794.62|2794.12|2795.61|2795.11|2791.23|2790.81|8002
1738321200000|2025-01-31 11:00:00|2794.58|2794.08|2800.48|2799.98|2801.09|2800.59|2792.52|2792.14|8618
1738324800000|2025-01-31 12:00:00|2800.39|2799.89|2805.58|2805.28|2808.04|2807.54|2800.1|2799.6|8311
1738328400000|2025-01-31 13:00:00|2805.5|2805.2|2806.68|2806.38|2808.93|2808.43|2803.63|2800.06|10800
1738332000000|2025-01-31 14:00:00|2806.69|2806.39|2812.79|2812.29|2813.01|2812.7|2804.74|2803.82|13356
1738335600000|2025-01-31 15:00:00|2812.73|2812.43|2809.51|2809.21|2817.43|2817.13|2808.51|2808.21|15107
1738339200000|2025-01-31 16:00:00|2809.49|2809.19|2807.78|2807.28|2810.59|2810.23|2805.15|2804.77|10787
1738342800000|2025-01-31 17:00:00|2807.77|2807.27|2808.75|2808.45|2816.78|2816.48|2803.19|2802.89|16709
1738346400000|2025-01-31 18:00:00|2809.05|2808.55|2799.14|2798.84|2809.19|2808.88|2795.55|2795.05|15380
1738350000000|2025-01-31 19:00:00|2799.24|2798.94|2796.42|2796.12|2803.12|2802.73|2795.75|2795.25|12481
1738353600000|2025-01-31 20:00:00|2796.27|2795.97|2801.06|2800.76|2802.45|2802.15|2794.25|2793.75|13718
1738357200000|2025-01-31 21:00:00|2801.07|2800.77|2799.55|2799.05|2804.41|2802.7|2798.61|2793.61|5648
1738537200000|2025-02-02 23:00:00|2802.95|2800.95|2794.79|2792.5|2807.93|2803.31|2785.75|2781.6|4464
1738540800000|2025-02-03 00:00:00|2793.8|2792.64|2792.54|2792.04|2797.95|2795.98|2790.72|2789.69|3264
1738544400000|2025-02-03 01:00:00|2792.32|2791.82|2782.58|2782.08|2792.53|2792.03|2778.62|2778.32|6021
1738548000000|2025-02-03 02:00:00|2782.44|2781.94|2778.43|2777.93|2783.06|2782.56|2774.08|2773.61|7463
1738551600000|2025-02-03 03:00:00|2778.47|2777.97|2774.79|2774.29|2778.69|2778.19|2772.5|2772|4532
1738555200000|2025-02-03 04:00:00|2774.77|2774.27|2781.14|2780.64|2783.29|2782.79|2774.58|2774.08|4183
1738558800000|2025-02-03 05:00:00|2781.2|2780.7|2783.46|2782.96|2785.46|2784.96|2780.36|2779.86|3113
1738562400000|2025-02-03 06:00:00|2783.43|2782.93|2787.11|2786.61|2788.46|2787.96|2783.25|2782.79|3997
1738566000000|2025-02-03 07:00:00|2787.04|2786.74|2789.63|2789.13|2790.22|2789.72|2785.7|2785.24|4475
1738569600000|2025-02-03 08:00:00|2789.72|2789.22|2797.1|2796.6|2800.73|2800.43|2787.21|2786.91|5228
1738573200000|2025-02-03 09:00:00|2796.86|2796.36|2796.88|2796.38|2801.32|2800.82|2795.2|2794.7|4203
1738576800000|2025-02-03 10:00:00|2796.72|2796.22|2798.44|2797.94|2800.4|2799.9|2793.46|2792.96|3855
1738580400000|2025-02-03 11:00:00|2798.38|2797.88|2801.49|2801.19|2804.49|2803.99|2798.2|2797.8|3666
1738584000000|2025-02-03 12:00:00|2801.5|2801.2|2810.92|2810.42|2811.17|2810.67|2800.76|2800.31|3652
1738587600000|2025-02-03 13:00:00|2811|2810.5|2811.33|2810.83|2812.43|2811.93|2807.75|2807.25|5676
1738591200000|2025-02-03 14:00:00|2811.29|2810.79|2832.03|2829.39|2832.03|2830.33|2810.33|2809.83|8000
1738594800000|2025-02-03 15:00:00|2829.65|2828.03|2817.74|2817.24|2832.46|2829.93|2813.78|2813.48|11744
1738598400000|2025-02-03 16:00:00|2817.61|2817.11|2814.61|2814.11|2825.61|2825.11|2813.22|2812.92|7920
1738602000000|2025-02-03 17:00:00|2814.41|2814|2817.4|2816.9|2822.52|2822.15|2814.22|2813.92|6217
1738605600000|2025-02-03 18:00:00|2817.35|2816.85|2821.17|2820.87|2822.21|2821.71|2815.96|2815.66|6756
1738609200000|2025-02-03 19:00:00|2821.26|2820.96|2818.49|2818.19|2823.06|2822.71|2818.23|2817.92|6536
1738612800000|2025-02-03 20:00:00|2818.44|2818.14|2816.75|2816.45|2819.7|2819.36|2815.77|2815.47|4228
1738616400000|2025-02-03 21:00:00|2816.71|2816.41|2815.35|2814.85|2817.66|2817.36|2812.68|2812.18|4559
1738623600000|2025-02-03 23:00:00|2813.9|2813.4|2814.27|2813.77|2815.4|2814.9|2812.09|2811.55|1398
1738627200000|2025-02-04 00:00:00|2814.17|2813.67|2817.61|2817.11|2818.17|2817.3|2812.95|2812.45|871
1738630800000|2025-02-04 01:00:00|2817.82|2817.32|2823.58|2823.28|2824.25|2823.94|2816.24|2815.84|3123
1738634400000|2025-02-04 02:00:00|2823.68|2823.18|2821.51|2821.01|2824.93|2824.45|2817.24|2816.74|3146
1738638000000|2025-02-04 03:00:00|2821.47|2820.97|2821.6|2821.3|2824.48|2824.16|2817.77|2817.27|3209
1738641600000|2025-02-04 04:00:00|2821.58|2821.08|2819.24|2818.94|2821.79|2821.32|2818.49|2817.99|2892
1738645200000|2025-02-04 05:00:00|2819.59|2819.09|2816.08|2815.78|2819.59|2819.09|2813.84|2813.34|5879
1738648800000|2025-02-04 06:00:00|2816.04|2815.74|2813.8|2813.3|2816.38|2815.91|2811.19|2810.8|4390
1738652400000|2025-02-04 07:00:00|2813.81|2813.31|2813.01|2812.51|2814.74|2814.39|2807.64|2807.14|4767
1738656000000|2025-02-04 08:00:00|2813.02|2812.52|2815.49|2814.99|2819.4|2819.05|2810.34|2810.01|6433
1738659600000|2025-02-04 09:00:00|2815.53|2815.03|2820.61|2820.31|2822.18|2821.88|2814.34|2813.84|4475
1738663200000|2025-02-04 10:00:00|2820.53|2820.23|2815.18|2814.68|2820.53|2820.23|2813.15|2812.69|4717
1738666800000|2025-02-04 11:00:00|2815.11|2814.61|2815.74|2815.24|2817.08|2816.74|2813.61|2813.11|3522
1738670400000|2025-02-04 12:00:00|2815.69|2815.19|2822.22|2821.72|2823.21|2822.71|2814.69|2814.36|4743
1738674000000|2025-02-04 13:00:00|2822|2821.5|2831.89|2831.39|2837.34|2836.84|2821.73|2821.27|6929
1738677600000|2025-02-04 14:00:00|2831.9|2831.4|2839.64|2837|2841.69|2841.36|2829.15|2828.85|9632
1738681200000|2025-02-04 15:00:00|2841.33|2837.71|2836.22|2835.72|2845.64|2845.26|2833.85|2833.55|9526
1738684800000|2025-02-04 16:00:00|2836.03|2835.73|2840.61|2840.31|2842.66|2842.33|2832.71|2832.41|6711
1738688400000|2025-02-04 17:00:00|2840.68|2840.38|2844.23|2843.93|2845.05|2844.66|2839.72|2839.26|6815
1738692000000|2025-02-04 18:00:00|2844.21|2843.91|2842.97|2842.67|2845.33|2844.94|2842.76|2842.46|5166
1738695600000|2025-02-04 19:00:00|2843|2842.7|2843.32|2843.02|2844.47|2844.11|2842.04|2841.74|5000
1738699200000|2025-02-04 20:00:00|2843.31|2843.01|2844.49|2844.19|2845.1|2844.76|2841.22|2840.87|4677
1738702800000|2025-02-04 21:00:00|2844.58|2844.28|2842.95|2842.45|2845.02|2844.72|2841.28|2840.78|2033
1738710000000|2025-02-04 23:00:00|2841.65|2841.15|2841.51|2841.01|2842.81|2842.32|2840.85|2840.35|978
1738713600000|2025-02-05 00:00:00|2841.56|2841.06|2845.47|2844.97|2848.37|2847.87|2840.94|2840.44|1701
1738717200000|2025-02-05 01:00:00|2845.54|2845.04|2844.72|2844.22|2849.13|2848.83|2840.17|2839.67|7506
1738720800000|2025-02-05 02:00:00|2844.73|2844.23|2851.27|2850.77|2854.04|2853.56|2844.11|2843.61|5190
1738724400000|2025-02-05 03:00:00|2851.38|2850.88|2852.61|2852.11|2854.71|2854.21|2850.05|2849.55|2931
1738728000000|2025-02-05 04:00:00|2852.53|2852.03|2855.63|2855.13|2858.12|2857.72|2852.12|2851.62|2621
1738731600000|2025-02-05 05:00:00|2855.72|2855.22|2859.6|2859.1|2860.83|2860.33|2853.98|2853.68|3543
1738735200000|2025-02-05 06:00:00|2859.59|2859.09|2859.71|2859.21|2862.01|2861.53|2857.27|2856.97|2925
1738738800000|2025-02-05 07:00:00|2859.67|2859.17|2864.33|2863.83|2864.41|2863.91|2855.1|2854.73|3663
1738742400000|2025-02-05 08:00:00|2864.3|2863.8|2867.86|2867.36|2869.95|2869.65|2863.84|2863.48|3976
1738746000000|2025-02-05 09:00:00|2867.81|2867.31|2870.54|2870.24|2872.4|2871.96|2865.67|2865.31|3392
1738749600000|2025-02-05 10:00:00|2870.62|2870.32|2868.11|2867.81|2877.2|2876.9|2866.29|2865.94|4170
1738753200000|2025-02-05 11:00:00|2868.18|2867.88|2868.91|2868.61|2870.81|2870.51|2865.05|2864.71|4022
1738756800000|2025-02-05 12:00:00|2868.92|2868.41|2870.57|2870.07|2871.05|2870.74|2867.29|2866.82|3616
1738760400000|2025-02-05 13:00:00|2870.54|2870.04|2861.97|2861.47|2871.2|2870.61|2858.93|2858.43|8945
1738764000000|2025-02-05 14:00:00|2862.15|2861.65|2873.21|2869.68|2873.21|2872.5|2860.95|2860.45|9744
1738767600000|2025-02-05 15:00:00|2876.42|2872.48|2880.4|2880.1|2882.76|2882.31|2871.83|2871.44|9317
1738771200000|2025-02-05 16:00:00|2880.41|2880.11|2875.11|2874.81|2881.43|2881.05|2863.56|2863.06|9939
1738774800000|2025-02-05 17:00:00|2875.16|2874.86|2873.18|2872.88|2877.16|2876.66|2871.6|2871.2|7313
1738778400000|2025-02-05 18:00:00|2873.21|2872.91|2865.88|2865.58|2873.79|2873.4|2864.14|2863.64|6316
1738782000000|2025-02-05 19:00:00|2865.98|2865.68|2863.82|2863.52|2869.25|2868.9|2863.01|2862.51|5556
1738785600000|2025-02-05 20:00:00|2863.78|2863.48|2862.83|2862.53|2866.46|2866.03|2860.19|2859.89|6922
1738789200000|2025-02-05 21:00:00|2862.81|2862.51|2866.93|2866.43|2867.79|2867.29|2861.4|2861|1618
1738796400000|2025-02-05 23:00:00|2870.28|2865.28|2869.49|2868.99|2871.17|2870.67|2866.28|2864.85|1179
1738800000000|2025-02-06 00:00:00|2869.82|2869.32|2870.3|2869.8|2870.43|2869.93|2867.7|2867.2|1129
1738803600000|2025-02-06 01:00:00|2870.12|2869.62|2871.91|2871.41|2872.13|2871.68|2863.97|2863.65|4148
1738807200000|2025-02-06 02:00:00|2871.99|2871.49|2871.03|2870.53|2873.55|2873.05|2868.74|2868.24|3449
1738810800000|2025-02-06 03:00:00|2870.95|2870.45|2869.67|2869.17|2871.02|2870.52|2864.59|2864.19|2687
1738814400000|2025-02-06 04:00:00|2869.69|2869.19|2868.85|2868.35|2872.56|2872.2|2868.6|2868.23|1956
1738818000000|2025-02-06 05:00:00|2869.07|2868.57|2868.46|2867.96|2870.09|2869.63|2865.65|2865.35|2535
1738821600000|2025-02-06 06:00:00|2868.64|2868.14|2859.56|2859.06|2871.66|2871.28|2858.59|2858.29|3811
1738825200000|2025-02-06 07:00:00|2859.44|2858.94|2856.17|2855.67|2862.1|2861.6|2855.3|2854.97|4024
1738828800000|2025-02-06 08:00:00|2856.3|2855.8|2856.35|2856.05|2858.74|2858.24|2849.39|2848.89|4680
1738832400000|2025-02-06 09:00:00|2856.34|2856.04|2859.56|2859.26|2860.2|2859.82|2856.11|2855.65|3802
1738836000000|2025-02-06 10:00:00|2859.73|2859.23|2859.4|2859.1|2862.05|2861.75|2856.01|2855.59|3520
1738839600000|2025-02-06 11:00:00|2859.39|2859.09|2866.22|2865.72|2867.65|2867.27|2858.52|2858.22|3966
1738843200000|2025-02-06 12:00:00|2866.19|2865.69|2864.61|2864.31|2870.53|2870.19|2863.77|2863.47|5229
1738846800000|2025-02-06 13:00:00|2864.65|2864.35|2857.1|2856.8|2865.16|2864.8|2855.77|2855.47|7581
1738850400000|2025-02-06 14:00:00|2857.06|2856.76|2842.05|2841.55|2859.99|2859.59|2841.3|2840.8|9737
1738854000000|2025-02-06 15:00:00|2842.06|2841.56|2850.82|2850.52|2853.53|2853.15|2834.39|2834.09|9970
1738857600000|2025-02-06 16:00:00|2850.88|2850.58|2849.02|2848.72|2855.05|2854.62|2849.02|2848.72|6370
1738861200000|2025-02-06 17:00:00|2849.01|2848.71|2852.48|2852.18|2852.87|2852.49|2848.35|2848.05|5148
1738864800000|2025-02-06 18:00:00|2852.56|2852.26|2852.82|2852.52|2853.87|2853.53|2850.17|2849.67|6625
1738868400000|2025-02-06 19:00:00|2852.83|2852.53|2854.01|2853.71|2854.38|2853.94|2850.51|2850.18|5311
1738872000000|2025-02-06 20:00:00|2854.02|2853.72|2856.65|2856.35|2857.55|2857.25|2853.87|2853.5|6337
1738875600000|2025-02-06 21:00:00|2856.74|2856.44|2856.58|2856.08|2857.52|2857.09|2855.12|2854.82|2113
1738882800000|2025-02-06 23:00:00|2856.38|2855.88|2858.29|2857.79|2858.95|2858.54|2855.98|2855.6|1235
1738886400000|2025-02-07 00:00:00|2858.47|2857.97|2859.08|2858.58|2860.9|2860.4|2858.34|2857.84|1263
1738890000000|2025-02-07 01:00:00|2858.95|2858.45|2866.43|2866.13|2868.42|2868.12|2858.18|2857.68|3380
1738893600000|2025-02-07 02:00:00|2866.72|2866.22|2869.02|2868.52|2869.46|2869.16|2865.76|2865.4|2714
1738897200000|2025-02-07 03:00:00|2869.09|2868.59|2867.51|2867.01|2870.83|2870.53|2866.35|2866|2491
1738900800000|2025-02-07 04:00:00|2867.37|2867.07|2866.96|2866.46|2869.83|2869.33|2866.66|2866.16|2126
1738904400000|2025-02-07 05:00:00|2867.05|2866.55|2862.5|2862|2867.29|2866.99|2862.4|2861.93|2563
1738908000000|2025-02-07 06:00:00|2862.42|2861.92|2861|2860.5|2866.36|2866.06|2859.22|2858.72|3424
1738911600000|2025-02-07 07:00:00|2860.97|2860.47|2864.41|2863.91|2865.87|2865.43|2860.46|2859.96|2606
1738915200000|2025-02-07 08:00:00|2864.39|2863.89|2866.65|2866.15|2866.9|2866.6|2863.53|2863.11|2941
1738918800000|2025-02-07 09:00:00|2866.4|2865.9|2869.22|2868.72|2871.14|2870.64|2865.74|2865.24|4168
1738922400000|2025-02-07 10:00:00|2869.18|2868.68|2867.79|2867.29|2869.45|2869.06|2863.76|2863.26|3870
1738926000000|2025-02-07 11:00:00|2867.78|2867.28|2867.9|2867.4|2868.57|2868.07|2865.34|2864.84|3063
1738929600000|2025-02-07 12:00:00|2867.92|2867.42|2863.98|2863.48|2868.36|2867.86|2863.78|2863.48|4559
1738933200000|2025-02-07 13:00:00|2863.91|2863.61|2862.79|2862.49|2873.83|2871.1|2852.78|2852.46|9429
1738936800000|2025-02-07 14:00:00|2862.83|2862.53|2876.37|2875.87|2878.54|2878.24|2856.38|2855.98|10469
1738940400000|2025-02-07 15:00:00|2877.42|2873.8|2880.58|2880.28|2887.16|2886.66|2874.06|2871.45|9915
1738944000000|2025-02-07 16:00:00|2880.64|2880.34|2860.84|2860.54|2881.78|2881.41|2860.66|2860.36|10555
1738947600000|2025-02-07 17:00:00|2860.85|2860.55|2860.41|2859.91|2862.96|2862.46|2853.54|2853.14|8217
1738951200000|2025-02-07 18:00:00|2860.29|2859.79|2861.44|2861.14|2865.44|2865.04|2859.98|2859.48|3859
1738954800000|2025-02-07 19:00:00|2861.54|2861.24|2860.44|2859.94|2863.5|2863.08|2859.29|2858.98|2519
1738958400000|2025-02-07 20:00:00|2860.39|2859.89|2860.82|2860.52|2864.02|2863.67|2859.68|2859.19|5697
1738962000000|2025-02-07 21:00:00|2860.87|2860.57|2860.98|2860.48|2863.72|2863.22|2860.3|2858.06|3288
1739142000000|2025-02-09 23:00:00|2860.38|2858.38|2867.95|2867.45|2871.23|2870.93|2858.71|2855.94|4470
1739145600000|2025-02-10 00:00:00|2868.12|2867.62|2868.12|2867.62|2869.78|2869.28|2865.94|2865.4|3750
1739149200000|2025-02-10 01:00:00|2868.17|2867.67|2872.07|2871.57|2876.96|2876.46|2866.4|2865.9|9777
1739152800000|2025-02-10 02:00:00|2872.06|2871.56|2874.06|2873.56|2875.38|2875.08|2871.47|2870.43|7091
1739156400000|2025-02-10 03:00:00|2874.05|2873.55|2875.76|2875.26|2875.98|2875.48|2871.4|2870.9|5187
1739160000000|2025-02-10 04:00:00|2875.8|2875.3|2879.5|2879|2879.88|2879.51|2874.53|2874.03|4674
1739163600000|2025-02-10 05:00:00|2879.53|2879.03|2879.45|2879.15|2880.25|2879.75|2876.25|2875.75|6227
1739167200000|2025-02-10 06:00:00|2879.46|2879.16|2888.86|2888.36|2892.75|2892.41|2879.21|2878.71|7315
1739170800000|2025-02-10 07:00:00|2888.81|2888.31|2895.8|2895.5|2896.93|2896.53|2886.96|2886.6|7783
1739174400000|2025-02-10 08:00:00|2895.78|2895.48|2896.88|2896.38|2899.06|2898.7|2892.49|2892.09|8796
1739178000000|2025-02-10 09:00:00|2897.05|2896.55|2903.27|2902.77|2903.51|2903.02|2896.54|2896.04|8393
1739181600000|2025-02-10 10:00:00|2903.31|2902.81|2902.6|2902.1|2906.56|2906.26|2898.53|2898.03|9430
1739185200000|2025-02-10 11:00:00|2902.61|2902.11|2904.86|2904.56|2906.22|2905.74|2898.55|2898.05|8413
1739188800000|2025-02-10 12:00:00|2904.78|2904.48|2903.54|2903.04|2907.35|2906.85|2902.96|2902.59|9382
1739192400000|2025-02-10 13:00:00|2903.28|2902.78|2901.32|2900.82|2911.4|2910.9|2900.03|2899.6|14339
1739196000000|2025-02-10 14:00:00|2901.47|2900.97|2909.02|2908.52|2909.51|2909.12|2896.44|2895.99|14228
1739199600000|2025-02-10 15:00:00|2909.06|2908.56|2909.27|2908.77|2911.96|2911.66|2904.71|2904.21|12782
1739203200000|2025-02-10 16:00:00|2909.33|2908.83|2901.25|2900.95|2910.63|2910.17|2899.36|2898.86|10606
1739206800000|2025-02-10 17:00:00|2901.19|2900.89|2903.64|2903.14|2904.8|2904.41|2896.93|2896.43|10045
1739210400000|2025-02-10 18:00:00|2903.6|2903.1|2905.35|2905.05|2907.42|2907.02|2901.2|2900.71|8846
1739214000000|2025-02-10 19:00:00|2905.41|2905.11|2904.58|2904.28|2907.04|2906.69|2902.79|2902.45|8334
1739217600000|2025-02-10 20:00:00|2904.55|2904.25|2907.59|2907.29|2908.03|2907.69|2903.17|2902.8|9563
1739221200000|2025-02-10 21:00:00|2907.46|2907.16|2908.4|2907.9|2909.32|2908.17|2905.7|2905.29|3304
1739228400000|2025-02-10 23:00:00|2908.6|2908.1|2918.21|2917.71|2921.9|2921.4|2908.55|2906.83|5035
1739232000000|2025-02-11 00:00:00|2918.23|2917.73|2922.87|2922.37|2925.18|2924.81|2916.51|2916.01|4295
1739235600000|2025-02-11 01:00:00|2922.94|2922.44|2934.37|2933.87|2936.12|2935.62|2920.02|2919.52|10994
1739239200000|2025-02-11 02:00:00|2934.5|2934|2919.64|2919.14|2943.18|2942.68|2906.65|2904.31|12920
1739242800000|2025-02-11 03:00:00|2919.24|2918.74|2919.94|2919.44|2926.12|2925.62|2912.11|2911.61|9393
1739246400000|2025-02-11 04:00:00|2919.95|2919.45|2916.59|2916.09|2921.13|2920.63|2915.22|2914.72|6898
1739250000000|2025-02-11 05:00:00|2916.5|2916|2923.29|2922.79|2924.15|2923.65|2915.7|2915.2|7543
1739253600000|2025-02-11 06:00:00|2923.17|2922.67|2918.14|2917.64|2929.78|2929.28|2915.6|2915.1|9778
1739257200000|2025-02-11 07:00:00|2918.21|2917.71|2913.59|2913.29|2918.53|2918.18|2907.49|2906.99|10349
1739260800000|2025-02-11 08:00:00|2913.37|2913.07|2907.73|2907.23|2915.39|2915.06|2907.31|2906.81|10979
1739264400000|2025-02-11 09:00:00|2907.7|2907.2|2903.53|2903.03|2912.49|2912.14|2903.21|2902.83|9796
1739268000000|2025-02-11 10:00:00|2903.5|2903|2902.89|2902.59|2907.42|2906.92|2902.04|2901.64|9671
1739271600000|2025-02-11 11:00:00|2902.99|2902.49|2904.22|2903.72|2906.89|2906.39|2902.42|2901.92|8535
1739275200000|2025-02-11 12:00:00|2904.08|2903.78|2889.86|2889.36|2904.56|2904.16|2887.32|2886.92|13244
1739278800000|2025-02-11 13:00:00|2889.58|2889.08|2896.84|2896.34|2898.51|2898.21|2882.07|2881.58|17175
1739282400000|2025-02-11 14:00:00|2896.87|2896.37|2897.04|2896.54|2904.55|2904.25|2895.12|2894.62|13665
1739286000000|2025-02-11 15:00:00|2896.97|2896.47|2904.96|2904.66|2906.8|2906.49|2891.16|2890.66|13487
1739289600000|2025-02-11 16:00:00|2905.16|2904.86|2902.62|2902.32|2909.13|2908.78|2902.54|2902.15|11336
1739293200000|2025-02-11 17:00:00|2902.56|2902.06|2905.89|2905.59|2907.54|2907.23|2899.87|2899.37|9943
1739296800000|2025-02-11 18:00:00|2905.83|2905.53|2906.05|2905.75|2907.45|2907.14|2903.53|2903.03|8763
1739300400000|2025-02-11 19:00:00|2906.07|2905.77|2900.41|2899.91|2906.85|2906.42|2899.96|2899.62|8363
1739304000000|2025-02-11 20:00:00|2900.42|2900.12|2897.79|2897.49|2900.8|2900.37|2894.38|2893.9|10752
1739307600000|2025-02-11 21:00:00|2897.66|2897.36|2897.65|2897.15|2900.14|2899.71|2897.5|2897.03|3182
1739314800000|2025-02-11 23:00:00|2897.57|2897.07|2898.91|2898.41|2901.13|2900.64|2897.57|2897.07|2549
1739318400000|2025-02-12 00:00:00|2899.08|2898.58|2892.64|2892.14|2899.27|2898.97|2889.9|2889.55|5219
1739322000000|2025-02-12 01:00:00|2892.59|2892.09|2893.61|2893.11|2897.99|2897.5|2884.14|2883.64|10404
1739325600000|2025-02-12 02:00:00|2893.59|2893.09|2892.75|2892.25|2898.11|2897.61|2892.08|2891.58|7605
1739329200000|2025-02-12 03:00:00|2892.72|2892.22|2889.34|2888.84|2893.4|2892.9|2886.96|2886.46|7939
1739332800000|2025-02-12 04:00:00|2889.33|2888.83|2885.73|2885.23|2890.81|2890.31|2884.37|2883.91|6422
1739336400000|2025-02-12 05:00:00|2885.77|2885.27|2886.63|2886.13|2888.35|2887.85|2883.92|2883.58|6891
1739340000000|2025-02-12 06:00:00|2886.6|2886.1|2892.97|2892.47|2895.05|2894.75|2885.85|2885.44|8266
1739343600000|2025-02-12 07:00:00|2892.85|2892.35|2893.11|2892.61|2896.16|2895.68|2891.05|2890.71|7827
1739347200000|2025-02-12 08:00:00|2893.12|2892.62|2891.97|2891.47|2894.39|2894|2888.27|2887.94|8640
1739350800000|2025-02-12 09:00:00|2891.98|2891.48|2887.1|2886.6|2893.74|2893.24|2886.78|2886.28|8013
1739354400000|2025-02-12 10:00:00|2887.09|2886.59|2883.03|2882.53|2890.22|2889.92|2879.6|2879.1|7718
1739358000000|2025-02-12 11:00:00|2882.92|2882.62|2880.2|2879.7|2886.21|2885.91|2879.69|2879.19|7260
1739361600000|2025-02-12 12:00:00|2880.15|2879.65|2885.25|2884.95|2886.13|2885.83|2879.3|2878.8|8383
1739365200000|2025-02-12 13:00:00|2885.23|2884.93|2885|2884.7|2885.96|2885.52|2864.6|2862.55|16115
1739368800000|2025-02-12 14:00:00|2884.96|2884.66|2894.68|2894.18|2898.44|2897.94|2882.15|2881.77|15939
1739372400000|2025-02-12 15:00:00|2894.75|2894.25|2894.94|2894.64|2896.32|2895.94|2887.22|2886.72|12468
1739376000000|2025-02-12 16:00:00|2894.96|2894.66|2902.91|2902.41|2904.94|2904.44|2892.4|2892.05|11422
1739379600000|2025-02-12 17:00:00|2902.68|2902.38|2903.05|2902.75|2909.53|2909.06|2902.16|2901.77|10436
1739383200000|2025-02-12 18:00:00|2903.03|2902.73|2901.46|2900.96|2904.15|2903.65|2900.69|2900.33|8153
1739386800000|2025-02-12 19:00:00|2901.48|2900.98|2898.28|2897.78|2902.14|2901.72|2893.71|2893.34|7406
1739390400000|2025-02-12 20:00:00|2898.24|2897.74|2901.18|2900.88|2901.61|2901.31|2895.85|2895.35|7336
1739394000000|2025-02-12 21:00:00|2901.16|2900.86|2904.28|2903.78|2905.66|2904.55|2900.36|2899.91|6136
1739401200000|2025-02-12 23:00:00|2906.38|2903.86|2906.25|2905.75|2906.99|2906.36|2900.88|2900.38|1146
1739404800000|2025-02-13 00:00:00|2906.36|2905.86|2906.6|2906.1|2909.18|2908.88|2904.91|2904.51|1626
1739408400000|2025-02-13 01:00:00|2906.55|2906.05|2906.36|2905.86|2907.63|2907.13|2901.86|2901.45|4411
1739412000000|2025-02-13 02:00:00|2906.48|2905.98|2909.06|2908.56|2909.22|2908.85|2905.51|2905.21|3642
1739415600000|2025-02-13 03:00:00|2909|2908.5|2916.82|2916.32|2918.4|2917.9|2907.67|2907.31|3672
1739419200000|2025-02-13 04:00:00|2916.87|2916.37|2918.77|2918.27|2919.44|2919.14|2916.51|2916.03|2347
1739422800000|2025-02-13 05:00:00|2918.78|2918.28|2918.29|2917.79|2923.01|2922.64|2916.82|2916.52|2791
1739426400000|2025-02-13 06:00:00|2918.1|2917.8|2916.09|2915.79|2919.11|2918.61|2912.86|2912.56|4832
1739430000000|2025-02-13 07:00:00|2916.33|2916.03|2914.73|2914.23|2920.94|2920.48|2913.29|2912.79|4412
1739433600000|2025-02-13 08:00:00|2914.7|2914.4|2911.91|2911.61|2918.44|2918.09|2909.8|2909.45|4732
1739437200000|2025-02-13 09:00:00|2912.02|2911.72|2915.6|2915.1|2918.52|2918.12|2910.16|2909.66|3467
1739440800000|2025-02-13 10:00:00|2915.55|2915.05|2918.24|2917.94|2919.63|2919.26|2914.22|2913.74|2572
1739444400000|2025-02-13 11:00:00|2918.33|2917.83|2918.1|2917.8|2918.62|2918.32|2915.71|2915.3|3500
1739448000000|2025-02-13 12:00:00|2918.2|2917.7|2918.01|2917.71|2921.64|2921.14|2916.1|2915.6|3923
1739451600000|2025-02-13 13:00:00|2918|2917.5|2908.8|2908.3|2918.45|2917.84|2906.1|2905.8|8975
1739455200000|2025-02-13 14:00:00|2908.7|2908.4|2915.39|2915.09|2917.66|2917.36|2906.7|2906.4|8385
1739458800000|2025-02-13 15:00:00|2915.33|2915.03|2920.44|2920.14|2921.14|2920.84|2914.89|2914.39|6570
1739462400000|2025-02-13 16:00:00|2920.6|2920.3|2914|2913.7|2921.21|2920.8|2913.22|2912.92|4788
1739466000000|2025-02-13 17:00:00|2914.02|2913.72|2919.26|2918.96|2919.46|2919.09|2913.71|2913.31|4680
1739469600000|2025-02-13 18:00:00|2919.18|2918.88|2924.52|2924.02|2925.8|2925.3|2914.67|2914.17|6771
1739473200000|2025-02-13 19:00:00|2924.5|2924|2927.08|2926.78|2927.8|2927.35|2924.26|2923.87|4535
1739476800000|2025-02-13 20:00:00|2927.06|2926.76|2928.66|2928.36|2929.39|2928.93|2925.05|2924.68|6964
1739480400000|2025-02-13 21:00:00|2928.84|2928.54|2928.3|2927.8|2929.72|2929.42|2927.88|2926.2|2436
1739487600000|2025-02-13 23:00:00|2928.65|2928.15|2931.57|2931.07|2932.46|2932.15|2927.48|2926.98|1393
1739491200000|2025-02-14 00:00:00|2931.64|2931.14|2928.31|2927.81|2931.81|2931.41|2927.93|2927.43|1705
1739494800000|2025-02-14 01:00:00|2928.2|2927.7|2930.12|2929.62|2934.15|2933.81|2928.2|2927.7|4446
1739498400000|2025-02-14 02:00:00|2930.15|2929.65|2927.65|2927.15|2930.77|2930.27|2926.31|2925.81|2868
1739502000000|2025-02-14 03:00:00|2927.58|2927.08|2924.64|2924.34|2930.75|2930.25|2923.58|2923.08|2504
1739505600000|2025-02-14 04:00:00|2924.71|2924.21|2928.99|2928.49|2929.67|2929.17|2924.13|2923.74|2771
1739509200000|2025-02-14 05:00:00|2928.97|2928.47|2931.29|2930.79|2932.7|2932.2|2927.15|2926.65|3369
1739512800000|2025-02-14 06:00:00|2931.37|2930.87|2934.55|2934.05|2937.03|2936.7|2930.11|2929.81|4241
1739516400000|2025-02-14 07:00:00|2934.69|2934.19|2932.15|2931.65|2935.33|2934.83|2930.77|2930.27|3800
1739520000000|2025-02-14 08:00:00|2932.13|2931.63|2935.37|2934.87|2938.65|2938.24|2931.17|2930.67|3294
1739523600000|2025-02-14 09:00:00|2935.33|2934.83|2935.52|2935.02|2939.07|2938.77|2934.49|2933.99|3116
1739527200000|2025-02-14 10:00:00|2935.53|2935.03|2936.11|2935.81|2940.21|2939.85|2934.69|2934.19|3871
1739530800000|2025-02-14 11:00:00|2936.13|2935.83|2931.26|2930.96|2937.88|2937.49|2929.52|2929.16|3010
1739534400000|2025-02-14 12:00:00|2931.25|2930.95|2931.08|2930.58|2933.33|2932.83|2928.03|2927.61|4167
1739538000000|2025-02-14 13:00:00|2931.2|2930.7|2920.9|2920.4|2933.4|2933.09|2917.86|2917.56|9261
1739541600000|2025-02-14 14:00:00|2920.93|2920.43|2921.33|2921.03|2928.71|2928.41|2914.49|2914.19|10572
1739545200000|2025-02-14 15:00:00|2921.21|2920.91|2902.11|2901.81|2922.04|2921.54|2893.19|2892.89|12597
1739548800000|2025-02-14 16:00:00|2902.13|2901.83|2896.16|2895.66|2904.11|2903.73|2888.88|2888.43|10350
1739552400000|2025-02-14 17:00:00|2896.13|2895.63|2887.21|2886.91|2897.72|2897.22|2885.64|2885.14|8469
1739556000000|2025-02-14 18:00:00|2887.43|2886.93|2883.94|2883.64|2888.26|2887.76|2882.44|2881.97|6833
1739559600000|2025-02-14 19:00:00|2884.14|2883.84|2880.82|2880.32|2886.19|2885.69|2878.92|2878.53|5917
1739563200000|2025-02-14 20:00:00|2880.8|2880.3|2885.64|2885.34|2886.46|2886.16|2877.24|2876.8|8670
1739566800000|2025-02-14 21:00:00|2885.81|2885.51|2882.88|2882.38|2886.05|2885.74|2882.15|2881.65|3010
1739746800000|2025-02-16 23:00:00|2887.6|2884.8|2879.47|2879.17|2895.76|2893.69|2878.7|2877.23|5770
1739750400000|2025-02-17 00:00:00|2879.48|2879.18|2883.74|2883.24|2888.5|2888|2879.48|2879.09|4987
1739754000000|2025-02-17 01:00:00|2884.14|2883.44|2895.73|2895.23|2897.16|2896.35|2882.65|2882.15|10193
1739757600000|2025-02-17 02:00:00|2896.08|2895.58|2899.62|2899.12|2900.3|2899.69|2894.4|2893.9|7964
1739761200000|2025-02-17 03:00:00|2899.7|2899.2|2903.86|2903.36|2904.97|2904.47|2898.18|2897.68|7431
1739764800000|2025-02-17 04:00:00|2903.83|2903.33|2899.81|2899.31|2905.3|2904.87|2898.84|2898.34|6012
1739768400000|2025-02-17 05:00:00|2899.72|2899.22|2896.72|2896.22|2905.65|2905.15|2896.45|2895.95|7943
1739772000000|2025-02-17 06:00:00|2896.52|2896.02|2896.81|2896.31|2898.26|2897.76|2888.5|2888.2|9349
1739775600000|2025-02-17 07:00:00|2896.85|2896.35|2902.82|2902.32|2903.82|2903.32|2896.75|2896.25|8740
1739779200000|2025-02-17 08:00:00|2902.83|2902.33|2900.58|2900.08|2903.04|2902.57|2895.32|2895|9421
1739782800000|2025-02-17 09:00:00|2900.51|2900.21|2902.8|2902.5|2906.78|2906.28|2900.51|2900.21|8881
1739786400000|2025-02-17 10:00:00|2902.78|2902.48|2903.01|2902.71|2903.26|2902.85|2895.77|2895.47|7684
1739790000000|2025-02-17 11:00:00|2903.06|2902.76|2901.28|2900.78|2904.26|2903.76|2898.04|2897.74|6721
1739793600000|2025-02-17 12:00:00|2901.43|2900.93|2897.95|2897.45|2901.97|2901.47|2895.77|2895.36|6789
1739797200000|2025-02-17 13:00:00|2897.91|2897.41|2897.1|2896.6|2899.46|2899.06|2895.92|2895.52|9062
1739800800000|2025-02-17 14:00:00|2897.13|2896.63|2903.22|2902.92|2904.28|2903.85|2896.77|2896.27|10842
1739804400000|2025-02-17 15:00:00|2903.25|2902.95|2899.41|2899.11|2904.41|2904.1|2898.16|2897.83|8771
1739808000000|2025-02-17 16:00:00|2899.43|2899.13|2899.37|2899.07|2901.47|2901.08|2896.79|2896.29|5888
1739811600000|2025-02-17 17:00:00|2899.52|2899.02|2898.66|2898.36|2900.07|2899.6|2898.23|2897.79|3518
1739815200000|2025-02-17 18:00:00|2898.68|2898.38|2898.45|2898.15|2899.44|2899.08|2897.3|2897|2812
1739818800000|2025-02-17 19:00:00|2898.43|2898.13|2899.03|2898.53|2899.11|2898.76|2897.06|2896.72|1168
1739833200000|2025-02-17 23:00:00|2899.25|2898.75|2899.64|2899.14|2901.19|2899.57|2897.29|2896.53|1461
1739836800000|2025-02-18 00:00:00|2899.6|2899.1|2899.47|2898.97|2900.47|2900.17|2898.53|2898.22|2255
1739840400000|2025-02-18 01:00:00|2899.4|2899.1|2895.92|2895.42|2900.21|2899.79|2892.29|2891.99|7399
1739844000000|2025-02-18 02:00:00|2895.88|2895.58|2903.39|2902.89|2905.5|2905|2895.64|2895.14|7510
1739847600000|2025-02-18 03:00:00|2903.36|2902.86|2909.11|2908.61|2911.31|2910.81|2903.08|2902.58|7636
1739851200000|2025-02-18 04:00:00|2909.15|2908.65|2911.05|2910.55|2911.23|2910.73|2907.47|2907.02|4028
1739854800000|2025-02-18 05:00:00|2911|2910.5|2911.12|2910.62|2915.93|2915.54|2910.23|2909.73|7051
1739858400000|2025-02-18 06:00:00|2911.07|2910.57|2913.97|2913.47|2914.74|2914.24|2910.41|2909.91|5531
1739862000000|2025-02-18 07:00:00|2913.96|2913.46|2911.69|2911.39|2915.48|2915.13|2908.68|2908.38|6811
1739865600000|2025-02-18 08:00:00|2911.84|2911.34|2912.72|2912.22|2913.62|2913.27|2908.56|2908.2|7861
1739869200000|2025-02-18 09:00:00|2912.71|2912.21|2912.89|2912.39|2913.76|2913.37|2910.33|2909.87|6063
1739872800000|2025-02-18 10:00:00|2912.87|2912.37|2911.46|2910.96|2913.84|2913.38|2907.42|2906.92|6480
1739876400000|2025-02-18 11:00:00|2911.54|2911.04|2914.6|2914.1|2915.31|2915.01|2910.09|2909.59|5240
1739880000000|2025-02-18 12:00:00|2914.68|2914.38|2918.35|2918.05|2919.17|2918.81|2912.4|2912.02|6725
1739883600000|2025-02-18 13:00:00|2918.32|2918.02|2919.17|2918.67|2921.61|2921.31|2913.72|2913.22|10323
1739887200000|2025-02-18 14:00:00|2919.15|2918.65|2928.16|2927.66|2928.96|2928.66|2918|2917.6|11774
1739890800000|2025-02-18 15:00:00|2928.31|2927.81|2927.23|2926.93|2929.84|2929.54|2923.76|2923.32|11132
1739894400000|2025-02-18 16:00:00|2927.33|2927.03|2933.28|2932.78|2933.98|2933.68|2924.45|2923.98|10555
1739898000000|2025-02-18 17:00:00|2933.05|2932.75|2931.34|2931.04|2933.88|2933.58|2929.87|2929.37|7953
1739901600000|2025-02-18 18:00:00|2931.43|2930.93|2933.54|2933.24|2934.05|2933.68|2928.54|2928.24|6874
1739905200000|2025-02-18 19:00:00|2933.51|2933.21|2936.02|2935.72|2937.3|2936.91|2932.18|2931.82|7152
1739908800000|2025-02-18 20:00:00|2935.98|2935.68|2933.67|2933.37|2937.07|2936.69|2932.65|2932.29|6947
1739912400000|2025-02-18 21:00:00|2933.66|2933.36|2935.37|2934.87|2937.48|2936.57|2933.49|2933.12|3464
1739919600000|2025-02-18 23:00:00|2934.45|2933.95|2934.3|2933.8|2936.2|2935.53|2933.47|2932.97|664
1739923200000|2025-02-19 00:00:00|2934.24|2933.74|2929.58|2929.08|2934.5|2934|2928.95|2928.45|1401
1739926800000|2025-02-19 01:00:00|2929.56|2929.06|2938.74|2938.24|2939.84|2939.42|2928.36|2927.86|3972
1739930400000|2025-02-19 02:00:00|2938.7|2938.2|2929.51|2929.01|2939.73|2939.43|2924.23|2923.93|4574
1739934000000|2025-02-19 03:00:00|2929.53|2929.03|2929.18|2928.68|2930.86|2930.36|2925.47|2924.97|4671
1739937600000|2025-02-19 04:00:00|2929.11|2928.61|2929.52|2929.02|2929.82|2929.44|2926.81|2926.31|3673
1739941200000|2025-02-19 05:00:00|2929.62|2929.12|2933.2|2932.7|2934.73|2934.27|2928.22|2927.82|3893
1739944800000|2025-02-19 06:00:00|2933.06|2932.56|2932.04|2931.74|2936.15|2935.65|2930.89|2930.49|3612
1739948400000|2025-02-19 07:00:00|2931.99|2931.69|2934.39|2934.09|2936.25|2935.75|2930.84|2930.34|3050
1739952000000|2025-02-19 08:00:00|2934.45|2934.15|2938.83|2938.53|2940.38|2940.01|2933.98|2933.48|3642
1739955600000|2025-02-19 09:00:00|2938.9|2938.6|2945.72|2945.22|2946.85|2946.55|2938.43|2938.03|3446
1739959200000|2025-02-19 10:00:00|2945.75|2945.25|2945.08|2944.58|2947.27|2946.97|2943.01|2942.51|3180
1739962800000|2025-02-19 11:00:00|2945.01|2944.51|2935.5|2935|2946.32|2945.82|2934.52|2934.22|3943
1739966400000|2025-02-19 12:00:00|2935.43|2934.93|2933.71|2933.41|2937.06|2936.62|2931.56|2931.06|4237
1739970000000|2025-02-19 13:00:00|2933.84|2933.34|2936.59|2936.09|2941.93|2941.43|2932.66|2932.36|6671
1739973600000|2025-02-19 14:00:00|2936.63|2936.13|2938.47|2938.17|2940.92|2940.42|2930.43|2930.12|9072
1739977200000|2025-02-19 15:00:00|2938.33|2938.03|2925.96|2925.66|2939.56|2939.06|2925.89|2925.59|7874
1739980800000|2025-02-19 16:00:00|2925.93|2925.63|2928.37|2927.87|2931.3|2930.86|2923.3|2922.97|8161
1739984400000|2025-02-19 17:00:00|2928.26|2927.76|2924.04|2923.74|2930.1|2929.76|2921.68|2921.37|5951
1739988000000|2025-02-19 18:00:00|2923.98|2923.68|2927.28|2922.97|2927.28|2926.5|2918.8|2918.5|7646
1739991600000|2025-02-19 19:00:00|2927.37|2923.03|2932.03|2931.73|2932.6|2932.24|2923.68|2922.84|6592
1739995200000|2025-02-19 20:00:00|2931.97|2931.67|2936.04|2935.74|2936.8|2936.42|2931.58|2931.28|7906
1739998800000|2025-02-19 21:00:00|2936.03|2935.73|2933.38|2932.88|2937.71|2937.38|2932.66|2932|2605
1740006000000|2025-02-19 23:00:00|2933.93|2933.43|2936.23|2935.73|2936.67|2936.26|2933.88|2933.38|725
1740009600000|2025-02-20 00:00:00|2936.18|2935.68|2941.38|2940.88|2941.73|2941.23|2936.17|2935.67|1453
1740013200000|2025-02-20 01:00:00|2941.33|2940.83|2937.49|2936.99|2942.81|2942.4|2935.07|2934.57|4106
1740016800000|2025-02-20 02:00:00|2937.52|2937.02|2941.24|2940.74|2941.88|2941.38|2934.23|2933.79|4004
1740020400000|2025-02-20 03:00:00|2941.2|2940.7|2942.13|2941.63|2944.31|2943.92|2940.88|2940.38|2695
1740024000000|2025-02-20 04:00:00|2942.08|2941.58|2940.37|2939.87|2942.75|2942.4|2939.66|2939.16|2310
1740027600000|2025-02-20 05:00:00|2940.61|2940.11|2947.07|2946.77|2947.25|2946.8|2939.71|2939.34|2871
1740031200000|2025-02-20 06:00:00|2947.12|2946.82|2948.09|2947.59|2949.2|2948.79|2944.25|2943.75|3276
1740034800000|2025-02-20 07:00:00|2947.96|2947.46|2949.13|2948.63|2954.62|2954.12|2946.8|2946.3|3012
1740038400000|2025-02-20 08:00:00|2949.11|2948.81|2954.83|2954.33|2955.04|2954.68|2949.11|2948.77|3060
1740042000000|2025-02-20 09:00:00|2954.85|2954.35|2951.65|2951.35|2955.15|2954.85|2950.19|2949.73|2713
1740045600000|2025-02-20 10:00:00|2951.75|2951.45|2952.7|2952.2|2955.14|2954.64|2949.61|2949.11|3564
1740049200000|2025-02-20 11:00:00|2952.72|2952.22|2949.1|2948.6|2953.31|2952.86|2947.53|2947.1|2601
1740052800000|2025-02-20 12:00:00|2949.13|2948.83|2945.69|2945.39|2951.08|2950.6|2938.95|2938.65|5365
1740056400000|2025-02-20 13:00:00|2945.7|2945.4|2934.26|2933.96|2947.88|2947.57|2934.21|2933.89|7737
1740060000000|2025-02-20 14:00:00|2934.16|2933.86|2935.73|2935.23|2940.16|2939.81|2924.31|2924.01|9664
1740063600000|2025-02-20 15:00:00|2935.61|2935.11|2938.71|2938.41|2939.96|2939.55|2931.89|2931.59|7566
1740067200000|2025-02-20 16:00:00|2938.74|2938.44|2943.34|2943.04|2945.93|2945.62|2936.1|2935.8|5704
1740070800000|2025-02-20 17:00:00|2943.32|2943.02|2940.71|2940.41|2947.39|2946.99|2940.28|2939.98|4650
1740074400000|2025-02-20 18:00:00|2940.55|2940.05|2941.97|2941.67|2942.73|2942.23|2937.62|2937.13|6430
1740078000000|2025-02-20 19:00:00|2942.19|2941.69|2938.09|2937.79|2942.19|2941.69|2933.92|2933.58|6209
1740081600000|2025-02-20 20:00:00|2938.13|2937.83|2938.09|2937.79|2939.09|2938.7|2935.81|2935.4|5883
1740085200000|2025-02-20 21:00:00|2938.04|2937.74|2939.63|2939.13|2940.82|2940.28|2937.68|2937.38|2599
1740092400000|2025-02-20 23:00:00|2938.73|2938.23|2941.9|2941.4|2943.74|2943.39|2938.63|2938.13|758
1740096000000|2025-02-21 00:00:00|2941.8|2941.3|2940.28|2939.78|2943.09|2942.59|2937.69|2937.19|1282
1740099600000|2025-02-21 01:00:00|2940.36|2939.86|2929.23|2928.73|2950.04|2949.54|2926.98|2926.48|6452
1740103200000|2025-02-21 02:00:00|2929.29|2928.79|2939.41|2938.91|2941.33|2940.85|2926.79|2926.29|6366
1740106800000|2025-02-21 03:00:00|2939.39|2938.89|2931.57|2931.07|2940.03|2939.54|2927.49|2926.99|4939
1740110400000|2025-02-21 04:00:00|2931.49|2930.99|2928.84|2928.34|2932.78|2932.28|2926.99|2926.51|3396
1740114000000|2025-02-21 05:00:00|2928.91|2928.41|2930.54|2930.04|2934.28|2933.78|2924.64|2924.14|4926
1740117600000|2025-02-21 06:00:00|2930.42|2929.92|2930.08|2929.58|2931.83|2931.39|2926.05|2925.55|4561
1740121200000|2025-02-21 07:00:00|2930.12|2929.62|2930.16|2929.86|2933.4|2932.9|2929.29|2928.99|2469
1740124800000|2025-02-21 08:00:00|2930.05|2929.75|2923.5|2923|2931.47|2931.17|2916.99|2916.69|5125
1740128400000|2025-02-21 09:00:00|2923.46|2922.96|2929.47|2929.17|2929.83|2929.53|2923.32|2922.82|3202
1740132000000|2025-02-21 10:00:00|2929.52|2929.22|2930.85|2930.35|2931.29|2930.89|2929.14|2928.84|2525
1740135600000|2025-02-21 11:00:00|2930.84|2930.34|2928.79|2928.29|2936.32|2936.02|2928.3|2927.84|3317
1740139200000|2025-02-21 12:00:00|2928.75|2928.25|2930.41|2929.91|2935.51|2935.01|2927.92|2927.45|4871
1740142800000|2025-02-21 13:00:00|2930.43|2929.93|2931.27|2930.77|2934.95|2934.45|2927.45|2926.95|8142
1740146400000|2025-02-21 14:00:00|2931.22|2930.72|2931.05|2930.75|2939.58|2939.08|2928.46|2927.96|9979
1740150000000|2025-02-21 15:00:00|2935.4|2933|2929.07|2928.57|2936.13|2935.63|2921.94|2921.44|10672
1740153600000|2025-02-21 16:00:00|2928.92|2928.42|2936.95|2936.45|2938.88|2938.43|2927.59|2927.09|5888
1740157200000|2025-02-21 17:00:00|2936.93|2936.43|2940.08|2939.58|2941.93|2941.43|2936.44|2935.94|4372
1740160800000|2025-02-21 18:00:00|2940.06|2939.56|2942.11|2941.61|2943.2|2942.7|2938.01|2937.51|5162
1740164400000|2025-02-21 19:00:00|2942.16|2941.66|2933.77|2933.27|2942.93|2942.43|2933.16|2932.78|4189
1740168000000|2025-02-21 20:00:00|2933.7|2933.2|2935.06|2934.56|2937.67|2937.17|2932.81|2932.31|4194
1740171600000|2025-02-21 21:00:00|2935.04|2934.54|2935.95|2935.45|2938.61|2938.11|2931.15|2930.65|1635
1740351600000|2025-02-23 23:00:00|2940.23|2939.73|2937.18|2936.68|2940.83|2940.33|2936.63|2936.1|2131
1740355200000|2025-02-24 00:00:00|2937.08|2936.58|2930.3|2929.8|2938.74|2938.24|2929.7|2929.2|3006
1740358800000|2025-02-24 01:00:00|2930.51|2930.01|2928.48|2927.98|2931.86|2931.36|2921.63|2921.13|9927
1740362400000|2025-02-24 02:00:00|2928.32|2927.82|2941.28|2940.78|2941.39|2940.89|2925.25|2924.75|6975
1740366000000|2025-02-24 03:00:00|2941.26|2940.76|2941.39|2940.89|2945.03|2944.53|2940.12|2939.62|7047
1740369600000|2025-02-24 04:00:00|2941.41|2940.91|2941.04|2940.54|2943.39|2942.89|2937.96|2937.46|4834
1740373200000|2025-02-24 05:00:00|2941.18|2940.68|2936.69|2936.19|2942.48|2941.98|2935.86|2935.36|5316
1740376800000|2025-02-24 06:00:00|2936.64|2936.14|2938.97|2938.47|2942.2|2941.7|2935.51|2935.14|4530
1740380400000|2025-02-24 07:00:00|2938.98|2938.48|2944.19|2943.69|2945.2|2944.9|2938.63|2938.13|6290
1740384000000|2025-02-24 08:00:00|2944.31|2943.81|2946.71|2946.21|2949.1|2948.62|2938.4|2937.9|8233
1740387600000|2025-02-24 09:00:00|2946.7|2946.2|2944.58|2944.08|2948.63|2948.13|2943.17|2942.67|6392
1740391200000|2025-02-24 10:00:00|2944.67|2944.17|2938.65|2938.15|2945.09|2944.59|2935.09|2934.67|5469
1740394800000|2025-02-24 11:00:00|2938.71|2938.21|2948.07|2947.57|2948.47|2947.97|2937.91|2937.55|6241
1740398400000|2025-02-24 12:00:00|2948.05|2947.55|2946.86|2946.36|2951.41|2950.91|2945.71|2945.23|6294
1740402000000|2025-02-24 13:00:00|2946.83|2946.33|2954.71|2954.21|2954.89|2954.39|2946.59|2946.09|10397
1740405600000|2025-02-24 14:00:00|2954.74|2954.24|2939.18|2938.68|2956.54|2956.1|2935.02|2934.72|13376
1740409200000|2025-02-24 15:00:00|2939.14|2938.64|2936.85|2936.35|2940.85|2940.35|2930.88|2930.58|14137
1740412800000|2025-02-24 16:00:00|2936.83|2936.33|2943.64|2943.14|2943.96|2943.58|2936.69|2936.33|10024
1740416400000|2025-02-24 17:00:00|2943.67|2943.17|2943.57|2943.27|2945.06|2944.71|2941.25|2940.8|7765
1740420000000|2025-02-24 18:00:00|2943.74|2943.24|2947.56|2947.26|2948.31|2947.99|2943.12|2942.62|6120
1740423600000|2025-02-24 19:00:00|2947.53|2947.23|2949.5|2949|2950.18|2949.75|2947.1|2946.65|5501
1740427200000|2025-02-24 20:00:00|2949.48|2948.98|2950.91|2950.41|2951.74|2951.44|2947.29|2946.79|5287
1740430800000|2025-02-24 21:00:00|2951.03|2950.53|2953.48|2952.98|2955.2|2953.48|2950.58|2950.1|2474
1740438000000|2025-02-24 23:00:00|2953.38|2952.88|2950.33|2949.83|2954.35|2953.85|2948.64|2948.28|1643
1740441600000|2025-02-25 00:00:00|2950.38|2949.88|2949.71|2949.21|2952.66|2952.16|2948.66|2948.16|1520
1740445200000|2025-02-25 01:00:00|2949.83|2949.33|2949.73|2949.23|2952.77|2952.37|2945.51|2945.01|5859
1740448800000|2025-02-25 02:00:00|2949.75|2949.25|2948.98|2948.48|2952.68|2952.18|2947.45|2946.95|4147
1740452400000|2025-02-25 03:00:00|2949.06|2948.56|2939.8|2939.3|2949.85|2949.35|2937.66|2937.35|4685
1740456000000|2025-02-25 04:00:00|2939.72|2939.22|2937.12|2936.62|2940.3|2939.8|2935.34|2934.84|2961
1740459600000|2025-02-25 05:00:00|2937.1|2936.6|2938.2|2937.7|2941.38|2940.88|2936.81|2936.31|3565
1740463200000|2025-02-25 06:00:00|2938.01|2937.51|2936.12|2935.62|2938.71|2938.36|2933.78|2933.38|3919
1740466800000|2025-02-25 07:00:00|2936.06|2935.56|2932.01|2931.51|2940.59|2940.09|2930.9|2930.48|5559
1740470400000|2025-02-25 08:00:00|2931.95|2931.45|2941.74|2941.24|2942.7|2942.2|2929.8|2929.45|5636
1740474000000|2025-02-25 09:00:00|2941.62|2941.12|2939.39|2938.89|2942.71|2942.26|2937.63|2937.31|3897
1740477600000|2025-02-25 10:00:00|2939.36|2938.86|2937.86|2937.36|2942.01|2941.51|2937.7|2937.2|4309
1740481200000|2025-02-25 11:00:00|2937.83|2937.33|2938.75|2938.45|2940.9|2940.4|2937.43|2936.93|3880
1740484800000|2025-02-25 12:00:00|2938.85|2938.35|2928.93|2928.43|2941.57|2941.19|2924.37|2923.87|9058
1740488400000|2025-02-25 13:00:00|2928.91|2928.41|2937.65|2937.15|2938.31|2937.81|2926.3|2925.8|9963
1740492000000|2025-02-25 14:00:00|2937.68|2937.18|2933.48|2932.98|2945.33|2944.83|2932.5|2932|10777
1740495600000|2025-02-25 15:00:00|2933.6|2931.6|2906.27|2905.77|2935.4|2934.85|2900.72|2900.22|16495
1740499200000|2025-02-25 16:00:00|2906.16|2905.66|2896.63|2896.13|2907.08|2906.58|2888.66|2887.43|13514
1740502800000|2025-02-25 17:00:00|2896.69|2896.19|2907.77|2907.47|2909.29|2908.86|2893.94|2893.44|9919
1740506400000|2025-02-25 18:00:00|2907.92|2907.62|2909.84|2909.34|2912.6|2912.1|2905.72|2905.22|8393
1740510000000|2025-02-25 19:00:00|2909.83|2909.33|2912.38|2912.08|2914.1|2913.74|2906|2905.59|6239
1740513600000|2025-02-25 20:00:00|2912.09|2911.79|2912.96|2912.66|2913.62|2913.29|2911.14|2910.64|6955
1740517200000|2025-02-25 21:00:00|2912.93|2912.63|2915.18|2914.68|2917.58|2917.28|2912.81|2912.45|3731
1740524400000|2025-02-25 23:00:00|2915.63|2915.13|2918.75|2918.25|2919.31|2918.65|2913.73|2912.42|1789
1740528000000|2025-02-26 00:00:00|2918.54|2918.04|2923.62|2923.12|2926.8|2926.08|2918.54|2918.04|2760
1740531600000|2025-02-26 01:00:00|2923.72|2923.22|2918|2917.5|2930.42|2929.92|2915.88|2915.38|5905
1740535200000|2025-02-26 02:00:00|2918.05|2917.55|2921.44|2920.94|2923.39|2923.04|2915.27|2914.77|4098
1740538800000|2025-02-26 03:00:00|2921.39|2920.89|2917.61|2917.11|2922.21|2921.71|2916.91|2916.41|2856
1740542400000|2025-02-26 04:00:00|2917.54|2917.04|2915.31|2914.81|2919.13|2918.63|2912.88|2912.38|2716
1740546000000|2025-02-26 05:00:00|2915.28|2914.78|2915.71|2915.21|2921.37|2920.87|2915.11|2914.61|3403
1740549600000|2025-02-26 06:00:00|2915.62|2915.12|2907.04|2906.54|2916.62|2916.12|2906.92|2906.42|4592
1740553200000|2025-02-26 07:00:00|2906.97|2906.47|2915.74|2915.24|2917.85|2917.35|2906.04|2905.54|5106
1740556800000|2025-02-26 08:00:00|2915.71|2915.21|2918.24|2917.74|2918.79|2918.29|2909.79|2909.29|5320
1740560400000|2025-02-26 09:00:00|2918.18|2917.68|2913.33|2912.83|2919.32|2918.82|2912.43|2911.93|4673
1740564000000|2025-02-26 10:00:00|2913.59|2913.09|2912.87|2912.37|2917.04|2916.71|2911.16|2910.66|4474
1740567600000|2025-02-26 11:00:00|2912.82|2912.32|2914.15|2913.65|2915.87|2915.37|2912.22|2911.72|3722
1740571200000|2025-02-26 12:00:00|2914.08|2913.58|2914.27|2913.77|2915.84|2915.34|2910.5|2910|4575
1740574800000|2025-02-26 13:00:00|2914.35|2913.85|2906.28|2905.78|2915.59|2915.09|2905.79|2905.29|7984
1740578400000|2025-02-26 14:00:00|2906.24|2905.74|2901.72|2901.22|2906.53|2906.15|2891.22|2890.72|13226
1740582000000|2025-02-26 15:00:00|2902.18|2901.68|2913.5|2913.2|2914.63|2914.13|2898.82|2898.52|10287
1740585600000|2025-02-26 16:00:00|2913.6|2913.3|2913.32|2913.02|2917.12|2916.62|2910.23|2909.84|9063
1740589200000|2025-02-26 17:00:00|2913.42|2912.92|2914.08|2913.58|2916.52|2916.08|2910.62|2910.12|6741
1740592800000|2025-02-26 18:00:00|2913.94|2913.44|2915.16|2914.66|2916.57|2916.2|2912.67|2912.17|6697
1740596400000|2025-02-26 19:00:00|2915.14|2914.64|2914.29|2913.79|2916.68|2916.29|2913.48|2913.03|5080
1740600000000|2025-02-26 20:00:00|2914.12|2913.82|2916.58|2916.28|2917.01|2916.63|2912.28|2911.83|6407
1740603600000|2025-02-26 21:00:00|2916.6|2916.1|2916.45|2915.95|2919.05|2918.67|2916.19|2915.78|2816
1740610800000|2025-02-26 23:00:00|2917.1|2916.6|2919.6|2919.1|2921.24|2920.74|2915.61|2914.1|857
1740614400000|2025-02-27 00:00:00|2919.5|2919|2917.35|2916.85|2919.57|2919.14|2916.3|2915.8|1195
1740618000000|2025-02-27 01:00:00|2917.34|2916.84|2912.87|2912.37|2918.66|2918.16|2911.55|2911.05|4721
1740621600000|2025-02-27 02:00:00|2912.83|2912.33|2907.01|2906.51|2915.2|2914.7|2904.44|2903.94|4505
1740625200000|2025-02-27 03:00:00|2906.85|2906.35|2905.87|2905.37|2909.62|2909.12|2905.62|2905.12|3655
1740628800000|2025-02-27 04:00:00|2905.91|2905.41|2897.76|2897.26|2906.77|2906.42|2896.54|2896.04|3628
1740632400000|2025-02-27 05:00:00|2897.84|2897.34|2891.25|2890.75|2898.85|2898.35|2888.85|2887.81|6092
1740636000000|2025-02-27 06:00:00|2891.22|2890.72|2894.52|2894.02|2898.63|2898.21|2890.93|2890.43|6141
1740639600000|2025-02-27 07:00:00|2894.46|2893.96|2892.33|2891.83|2896.96|2896.66|2888.35|2887.85|6706
1740643200000|2025-02-27 08:00:00|2892.27|2891.77|2881.64|2881.14|2892.55|2892.05|2880.86|2880.36|7254
1740646800000|2025-02-27 09:00:00|2881.52|2881.02|2887.74|2887.24|2893.96|2893.46|2877.64|2877.14|7028
1740650400000|2025-02-27 10:00:00|2887.55|2887.05|2892.63|2892.13|2895.33|2894.83|2886.9|2886.4|4809
1740654000000|2025-02-27 11:00:00|2892.68|2892.18|2884.36|2883.86|2895.09|2894.59|2883.7|2883.2|6344
1740657600000|2025-02-27 12:00:00|2884.39|2883.89|2885.35|2884.85|2889.15|2888.65|2883.35|2882.85|6849
1740661200000|2025-02-27 13:00:00|2885.33|2884.83|2889.41|2888.91|2895.4|2891.93|2881.25|2877.28|11107
1740664800000|2025-02-27 14:00:00|2889.22|2888.72|2872.83|2872.33|2892.89|2892.39|2868.05|2867.55|13348
1740668400000|2025-02-27 15:00:00|2873.12|2872.62|2872.49|2872.19|2882.91|2882.54|2870.92|2870.44|13627
1740672000000|2025-02-27 16:00:00|2872.45|2872.15|2877.81|2877.51|2878.63|2878.13|2872.07|2871.77|9413
1740675600000|2025-02-27 17:00:00|2877.77|2877.47|2883.51|2883.01|2884.19|2883.69|2876.39|2875.89|8217
1740679200000|2025-02-27 18:00:00|2883.58|2883.08|2887.64|2887.34|2887.73|2887.34|2883.18|2882.68|5582
1740682800000|2025-02-27 19:00:00|2887.69|2887.39|2879.41|2879.11|2887.94|2887.61|2877.37|2876.99|7047
1740686400000|2025-02-27 20:00:00|2879.58|2879.08|2874.17|2873.87|2879.67|2879.17|2872.9|2872.51|9486
1740690000000|2025-02-27 21:00:00|2874.25|2873.95|2877.7|2877.2|2878.27|2877.88|2871.48|2871.04|2877
1740697200000|2025-02-27 23:00:00|2878.05|2877.55|2876.27|2875.77|2878.75|2878.25|2875.25|2874.75|1173
1740700800000|2025-02-28 00:00:00|2876.29|2875.79|2877.25|2876.75|2880.6|2880.1|2875.11|2874.77|2228
1740704400000|2025-02-28 01:00:00|2877.3|2876.8|2875.2|2874.7|2885.44|2884.94|2874.21|2873.71|8110
1740708000000|2025-02-28 02:00:00|2875.08|2874.58|2873.53|2873.03|2878.15|2877.8|2870.76|2870.26|6131
1740711600000|2025-02-28 03:00:00|2873.5|2873|2866.06|2865.56|2876.61|2876.11|2864.04|2863.54|5744
1740715200000|2025-02-28 04:00:00|2866.05|2865.55|2863.65|2863.35|2866.3|2865.9|2856.95|2856.65|5446
1740718800000|2025-02-28 05:00:00|2863.6|2863.3|2864.48|2863.98|2867.25|2866.76|2862.05|2861.55|5677
1740722400000|2025-02-28 06:00:00|2864.68|2864.18|2863.91|2863.41|2866.95|2866.52|2862.07|2861.57|6042
1740726000000|2025-02-28 07:00:00|2863.88|2863.38|2859.03|2858.53|2865.53|2865.03|2857.67|2857.17|6993
1740729600000|2025-02-28 08:00:00|2858.84|2858.34|2856.39|2855.89|2860.62|2860.12|2851.35|2850.85|7390
1740733200000|2025-02-28 09:00:00|2856.28|2855.78|2862.73|2862.23|2864.49|2863.99|2856.28|2855.78|5734
1740736800000|2025-02-28 10:00:00|2862.75|2862.25|2863.09|2862.59|2865.07|2864.71|2860.94|2860.58|3733
1740740400000|2025-02-28 11:00:00|2863.08|2862.58|2862.56|2862.06|2864.18|2863.71|2859.3|2858.8|3423
1740744000000|2025-02-28 12:00:00|2862.66|2862.16|2856.73|2856.23|2865.21|2864.87|2854.7|2854.2|5383
1740747600000|2025-02-28 13:00:00|2856.82|2856.32|2848.9|2848.4|2862.55|2862.24|2848.62|2848.24|9232
1740751200000|2025-02-28 14:00:00|2848.96|2848.46|2834.25|2833.75|2852.06|2851.62|2833.68|2833.26|12003
1740754800000|2025-02-28 15:00:00|2834.12|2833.62|2850.45|2849.95|2850.85|2850.48|2832.76|2832.36|12470
1740758400000|2025-02-28 16:00:00|2850.5|2850|2849.16|2848.66|2854.32|2853.86|2846.58|2846.08|10325
1740762000000|2025-02-28 17:00:00|2849.04|2848.54|2845.46|2844.96|2851.89|2851.39|2844.77|2844.37|8540
1740765600000|2025-02-28 18:00:00|2845.41|2844.91|2845.65|2845.15|2848.19|2847.69|2838.35|2837.85|9370
1740769200000|2025-02-28 19:00:00|2845.77|2845.27|2849.86|2849.56|2851.32|2850.89|2844.35|2843.85|7843
1740772800000|2025-02-28 20:00:00|2849.83|2849.53|2854.91|2854.61|2855.24|2854.93|2848|2847.55|9369
1740776400000|2025-02-28 21:00:00|2854.99|2854.69|2857.85|2857.35|2859.94|2859.63|2853.66|2853.36|3703
1740956400000|2025-03-02 23:00:00|2863|2862.5|2871.48|2870.98|2877.3|2876.8|2862.95|2862.15|5076
1740960000000|2025-03-03 00:00:00|2871.43|2870.93|2866.24|2865.74|2871.94|2871.59|2865.62|2865.12|3363
1740963600000|2025-03-03 01:00:00|2866.13|2865.63|2871.13|2870.63|2872.4|2871.9|2864.67|2864.17|7209
1740967200000|2025-03-03 02:00:00|2871.18|2870.68|2868.64|2868.14|2872.42|2871.92|2868.1|2867.8|4793
1740970800000|2025-03-03 03:00:00|2868.61|2868.11|2865.35|2864.85|2868.61|2868.13|2859.63|2859.13|5733
1740974400000|2025-03-03 04:00:00|2865.4|2864.9|2867.7|2867.4|2868.87|2868.44|2863.43|2862.93|2222
1740978000000|2025-03-03 05:00:00|2867.55|2867.25|2864.21|2863.71|2867.76|2867.41|2861.61|2861.31|3762
1740981600000|2025-03-03 06:00:00|2864.14|2863.64|2865.89|2865.39|2866.38|2865.88|2862.16|2861.66|5612
1740985200000|2025-03-03 07:00:00|2865.94|2865.44|2863.42|2862.92|2866.59|2866.29|2860.41|2859.91|4266
1740988800000|2025-03-03 08:00:00|2863.65|2863.15|2868.68|2868.18|2869.15|2868.8|2859.15|2858.75|7121
1740992400000|2025-03-03 09:00:00|2868.93|2868.43|2867.66|2867.36|2871.8|2871.3|2864.52|2864.1|6605
1740996000000|2025-03-03 10:00:00|2867.59|2867.29|2872.23|2871.73|2873.86|2873.48|2867.54|2867.04|4744
1740999600000|2025-03-03 11:00:00|2872.22|2871.72|2874.62|2874.12|2875.64|2875.26|2871.61|2871.11|4195
1741003200000|2025-03-03 12:00:00|2874.48|2873.98|2875.96|2875.46|2877.96|2877.66|2874.22|2873.72|5068
1741006800000|2025-03-03 13:00:00|2875.95|2875.45|2872.89|2872.39|2876.59|2876.1|2869.35|2868.85|9577
1741010400000|2025-03-03 14:00:00|2872.75|2872.25|2877.54|2877.04|2883.27|2882.97|2871.59|2871.09|10288
1741014000000|2025-03-03 15:00:00|2877.58|2877.08|2888.04|2887.74|2890.88|2890.38|2874.35|2872.56|12768
1741017600000|2025-03-03 16:00:00|2888.09|2887.79|2891.68|2891.38|2893.61|2893.11|2886.2|2885.9|9116
1741021200000|2025-03-03 17:00:00|2891.69|2891.39|2891.15|2890.65|2893.41|2892.98|2887.51|2887.04|7028
1741024800000|2025-03-03 18:00:00|2891.16|2890.66|2890.28|2889.78|2892.83|2892.43|2886.9|2886.4|8049
1741028400000|2025-03-03 19:00:00|2890.27|2889.77|2881.85|2881.35|2891.65|2891.15|2879.9|2879.6|7382
1741032000000|2025-03-03 20:00:00|2881.84|2881.34|2890.83|2890.33|2891.84|2891.37|2878.55|2878.25|9562
1741035600000|2025-03-03 21:00:00|2890.9|2890.6|2892.9|2892.4|2895.57|2895.12|2890.62|2890.12|3025
1741042800000|2025-03-03 23:00:00|2892.55|2892.05|2891.32|2890.82|2893.72|2893.22|2890.8|2890.48|1288
1741046400000|2025-03-04 00:00:00|2891.27|2890.77|2892.13|2891.63|2894.14|2893.74|2890.41|2889.96|2467
1741050000000|2025-03-04 01:00:00|2892.18|2891.68|2888.61|2888.11|2893.43|2892.99|2882.28|2881.78|6651
1741053600000|2025-03-04 02:00:00|2888.58|2888.08|2885.68|2885.18|2889.77|2889.27|2885.11|2884.61|4030
1741057200000|2025-03-04 03:00:00|2885.6|2885.1|2889.15|2888.65|2893.44|2892.94|2885.21|2884.71|2878
1741060800000|2025-03-04 04:00:00|2889.14|2888.64|2891.66|2891.16|2893.07|2892.57|2887.14|2886.84|1760
1741064400000|2025-03-04 05:00:00|2891.54|2891.04|2890.01|2889.51|2894.75|2894.25|2888.9|2888.4|3847
1741068000000|2025-03-04 06:00:00|2890|2889.5|2887.53|2887.03|2890.21|2889.71|2884.71|2884.21|3770
1741071600000|2025-03-04 07:00:00|2887.72|2887.22|2900.24|2899.74|2901.43|2900.93|2887.22|2886.74|6443
1741075200000|2025-03-04 08:00:00|2900|2899.7|2914.31|2913.81|2919.19|2918.69|2897.05|2896.55|8907
1741078800000|2025-03-04 09:00:00|2914.48|2913.98|2918.6|2918.1|2921.7|2921.28|2912.75|2912.25|5473
1741082400000|2025-03-04 10:00:00|2918.44|2917.94|2914.92|2914.42|2918.66|2918.16|2912.4|2911.9|4710
1741086000000|2025-03-04 11:00:00|2914.91|2914.41|2920.31|2919.81|2921.94|2921.64|2913.19|2912.69|4425
1741089600000|2025-03-04 12:00:00|2920.39|2919.89|2925.12|2924.62|2925.81|2925.51|2919.07|2918.57|6477
1741093200000|2025-03-04 13:00:00|2925.15|2924.65|2922.7|2922.4|2928.18|2927.79|2920.07|2919.57|9602
1741096800000|2025-03-04 14:00:00|2922.79|2922.49|2903.97|2903.47|2923.44|2923.02|2903.58|2903.18|12152
1741100400000|2025-03-04 15:00:00|2903.61|2903.11|2906.38|2905.88|2912.63|2912.33|2900.4|2900.1|12374
1741104000000|2025-03-04 16:00:00|2906.35|2905.85|2915.47|2914.97|2916.31|2915.93|2904.03|2903.53|9941
1741107600000|2025-03-04 17:00:00|2915.78|2915.28|2911.97|2911.47|2916.78|2916.28|2911.44|2910.94|7581
1741111200000|2025-03-04 18:00:00|2911.88|2911.38|2911.39|2911.09|2915.52|2915.02|2908.55|2908.05|6587
1741114800000|2025-03-04 19:00:00|2911.43|2911.13|2916.41|2915.91|2916.82|2916.38|2911.31|2910.96|6461
1741118400000|2025-03-04 20:00:00|2916.37|2915.87|2917.4|2917.1|2920.78|2920.48|2914.62|2914.12|8467
1741122000000|2025-03-04 21:00:00|2917.71|2917.41|2918.4|2917.9|2918.75|2918.35|2913.53|2913.2|4848
1741129200000|2025-03-04 23:00:00|2918.1|2917.6|2914.7|2914.2|2918.45|2917.95|2914.6|2913.92|1145
1741132800000|2025-03-05 00:00:00|2914.75|2914.25|2914.44|2913.94|2917.4|2916.9|2912.41|2911.95|2723
1741136400000|2025-03-05 01:00:00|2914.41|2913.91|2907.5|2907|2915.31|2914.81|2903.94|2903.44|8687
1741140000000|2025-03-05 02:00:00|2907.48|2906.98|2904.55|2904.05|2914.83|2914.33|2902.4|2901.9|5929
1741143600000|2025-03-05 03:00:00|2904.4|2903.9|2909.03|2908.53|2913.89|2913.39|2904.05|2903.55|4361
1741147200000|2025-03-05 04:00:00|2909.04|2908.54|2910.82|2910.32|2913.04|2912.63|2908.89|2908.39|2127
1741150800000|2025-03-05 05:00:00|2910.78|2910.28|2919.13|2918.63|2919.2|2918.7|2910.26|2909.76|3562
1741154400000|2025-03-05 06:00:00|2919.1|2918.6|2917.33|2916.83|2922.05|2921.55|2913.91|2913.5|4291
1741158000000|2025-03-05 07:00:00|2917.35|2916.85|2918.21|2917.91|2920.18|2919.68|2913.21|2912.76|7230
1741161600000|2025-03-05 08:00:00|2918.16|2917.86|2920.35|2919.85|2922.16|2921.86|2916.95|2916.56|6747
1741165200000|2025-03-05 09:00:00|2920.22|2919.72|2919.26|2918.76|2922.69|2922.19|2913.65|2913.2|4785
1741168800000|2025-03-05 10:00:00|2919.21|2918.71|2913.5|2913|2919.56|2919.21|2909.28|2908.78|5267
1741172400000|2025-03-05 11:00:00|2913.49|2912.99|2913.5|2913|2917.59|2917.2|2912.27|2911.85|5099
1741176000000|2025-03-05 12:00:00|2913.71|2913.21|2916.43|2915.93|2919.69|2919.19|2912.76|2912.26|6198
1741179600000|2025-03-05 13:00:00|2916.48|2915.98|2900.3|2899.8|2917.6|2916.6|2894.63|2894.23|12322
1741183200000|2025-03-05 14:00:00|2900.18|2899.68|2914.58|2910.82|2917.54|2917.04|2898.2|2897.7|13019
1741186800000|2025-03-05 15:00:00|2914.18|2910.95|2917.51|2917.21|2924.22|2923.72|2908.4|2905.71|13885
1741190400000|2025-03-05 16:00:00|2917.5|2917.2|2924.15|2923.65|2930.21|2929.91|2915.37|2915.03|11502
1741194000000|2025-03-05 17:00:00|2924.26|2923.76|2916.24|2915.94|2925.6|2925.1|2913.96|2913.49|10582
1741197600000|2025-03-05 18:00:00|2916.26|2915.96|2917.77|2917.27|2921.04|2920.74|2911.51|2911.21|9528
1741201200000|2025-03-05 19:00:00|2917.81|2917.31|2920.81|2920.51|2921.74|2921.35|2916.54|2916.14|7603
1741204800000|2025-03-05 20:00:00|2920.8|2920.5|2922.51|2922.01|2923.33|2923.01|2919.86|2919.54|8147
1741208400000|2025-03-05 21:00:00|2922.54|2922.04|2919.5|2919|2922.75|2922.25|2918.06|2917.56|1879
1741215600000|2025-03-05 23:00:00|2918.71|2918.41|2918.47|2917.97|2919.74|2918.79|2917|2916.16|813
1741219200000|2025-03-06 00:00:00|2918.44|2917.94|2917|2916.5|2920.59|2920.25|2916.82|2916.32|2134
1741222800000|2025-03-06 01:00:00|2917.07|2916.57|2925.1|2924.6|2925.95|2925.45|2916.16|2915.66|6135
1741226400000|2025-03-06 02:00:00|2925.3|2924.8|2925.67|2925.37|2926.84|2926.49|2923.2|2922.7|3858
1741230000000|2025-03-06 03:00:00|2925.62|2925.32|2921.62|2921.12|2925.67|2925.37|2920.46|2919.97|2843
1741233600000|2025-03-06 04:00:00|2921.52|2921.02|2917.76|2917.26|2921.72|2921.42|2916.68|2916.18|2080
1741237200000|2025-03-06 05:00:00|2917.78|2917.28|2920.07|2919.57|2921.06|2920.68|2914.77|2914.27|3366
1741240800000|2025-03-06 06:00:00|2920.08|2919.58|2920.93|2920.43|2923.4|2922.9|2920.06|2919.58|4224
1741244400000|2025-03-06 07:00:00|2920.94|2920.44|2910.46|2909.96|2922.89|2922.45|2910.03|2909.63|9320
1741248000000|2025-03-06 08:00:00|2910.43|2909.93|2905.16|2904.66|2911.83|2911.53|2901.3|2900.86|10525
1741251600000|2025-03-06 09:00:00|2905.15|2904.65|2894.51|2894.01|2905.62|2905.12|2891.23|2890.93|8179
1741255200000|2025-03-06 10:00:00|2894.55|2894.05|2899.47|2899.17|2905.41|2905.11|2892.26|2891.76|8021
1741258800000|2025-03-06 11:00:00|2899.49|2899.19|2906.05|2905.55|2907.89|2907.39|2898.79|2898.46|6622
1741262400000|2025-03-06 12:00:00|2906.08|2905.58|2903.49|2902.99|2907.66|2907.16|2899.57|2899.23|7957
1741266000000|2025-03-06 13:00:00|2903.29|2903.01|2904.78|2904.28|2909.82|2909.32|2901.25|2900.75|10895
1741269600000|2025-03-06 14:00:00|2904.65|2904.15|2915.45|2915.15|2917.08|2916.58|2903.5|2903.15|11429
1741273200000|2025-03-06 15:00:00|2915.59|2915.29|2914.79|2914.29|2923.2|2922.7|2909.21|2908.91|13439
1741276800000|2025-03-06 16:00:00|2914.84|2914.34|2917.53|2917.03|2918.8|2918.3|2912.92|2912.42|9160
1741280400000|2025-03-06 17:00:00|2917.51|2917.01|2915.91|2915.41|2921.83|2921.33|2914.58|2914.28|8020
1741284000000|2025-03-06 18:00:00|2915.89|2915.39|2916.61|2916.11|2920.91|2920.54|2914.09|2913.71|6600
1741287600000|2025-03-06 19:00:00|2916.63|2916.13|2914.36|2913.86|2918.09|2917.59|2912.66|2912.16|5689
1741291200000|2025-03-06 20:00:00|2914.22|2913.72|2909.04|2908.74|2916.88|2916.38|2908.62|2908.32|5801
1741294800000|2025-03-06 21:00:00|2908.97|2908.67|2911.5|2911|2912.32|2911.82|2908.7|2908.34|1967
1741302000000|2025-03-06 23:00:00|2912.25|2911.75|2910.65|2910.15|2913.7|2913.2|2910.25|2909.75|1272
1741305600000|2025-03-07 00:00:00|2910.6|2910.1|2905.13|2904.63|2910.8|2910.3|2897.1|2895.44|2987
1741309200000|2025-03-07 01:00:00|2905.14|2904.64|2907.03|2906.53|2910.4|2909.9|2901.74|2901.33|8491
1741312800000|2025-03-07 02:00:00|2907.04|2906.54|2908.28|2907.98|2909.47|2908.97|2901.61|2901.11|8195
1741316400000|2025-03-07 03:00:00|2908.27|2907.97|2905.65|2905.15|2909.22|2908.72|2904.09|2903.73|5984
1741320000000|2025-03-07 04:00:00|2905.62|2905.12|2906.93|2906.43|2908.72|2908.22|2905.11|2904.61|3967
1741323600000|2025-03-07 05:00:00|2906.94|2906.44|2909.86|2909.36|2912.86|2912.48|2906.62|2906.24|6590
1741327200000|2025-03-07 06:00:00|2909.83|2909.33|2913.83|2913.33|2915.1|2914.6|2908.01|2907.51|6013
1741330800000|2025-03-07 07:00:00|2913.86|2913.36|2917.32|2916.82|2917.58|2917.12|2911.99|2911.49|4426
1741334400000|2025-03-07 08:00:00|2917.33|2916.83|2922.62|2922.12|2923.36|2922.96|2915.49|2915.19|4817
1741338000000|2025-03-07 09:00:00|2922.6|2922.1|2921.97|2921.47|2923.29|2922.82|2920.6|2920.1|3799
1741341600000|2025-03-07 10:00:00|2921.96|2921.46|2918.34|2917.84|2922.24|2921.74|2917.42|2916.92|3762
1741345200000|2025-03-07 11:00:00|2918.33|2917.83|2919.21|2918.71|2922.31|2921.98|2916.92|2916.42|4194
1741348800000|2025-03-07 12:00:00|2919.4|2918.9|2919.11|2918.61|2923.17|2922.67|2918.25|2917.8|4971
1741352400000|2025-03-07 13:00:00|2919.09|2918.59|2914.11|2913.61|2926.71|2926.21|2910.5|2909.9|12975
1741356000000|2025-03-07 14:00:00|2914.06|2913.56|2927.13|2926.63|2928.87|2928.57|2904.66|2904.16|13215
1741359600000|2025-03-07 15:00:00|2926.94|2926.44|2916.01|2915.51|2930.67|2930.21|2908.97|2908.47|13966
1741363200000|2025-03-07 16:00:00|2916.05|2915.55|2914.15|2913.85|2919.65|2919.35|2911.81|2911.51|10973
1741366800000|2025-03-07 17:00:00|2914.4|2914.1|2908.58|2908.08|2916.33|2915.99|2905.2|2904.9|9740
1741370400000|2025-03-07 18:00:00|2908.43|2907.93|2906.73|2906.43|2909.16|2908.7|2902.15|2901.85|9943
1741374000000|2025-03-07 19:00:00|2906.77|2906.47|2905.49|2905.19|2909.81|2909.46|2904.82|2904.52|7154
1741377600000|2025-03-07 20:00:00|2905.46|2905.16|2909.81|2909.51|2911.53|2911.04|2905.01|2904.71|7002
1741381200000|2025-03-07 21:00:00|2909.9|2909.6|2910.15|2909.65|2912.98|2912.58|2908.8|2908.3|1973
1741557600000|2025-03-09 22:00:00|2911.85|2911.05|2912.1|2911.6|2915.56|2915.06|2910|2909.5|2333
1741561200000|2025-03-09 23:00:00|2912.23|2911.73|2916.55|2916.05|2917.43|2916.93|2911.6|2911.1|2399
1741564800000|2025-03-10 00:00:00|2916.5|2916|2914.09|2913.59|2918.4|2917.9|2913.19|2912.69|4302
1741568400000|2025-03-10 01:00:00|2914.36|2913.86|2912.36|2911.86|2918.62|2918.15|2911.44|2910.94|6756
1741572000000|2025-03-10 02:00:00|2912.4|2911.9|2911.8|2911.3|2914.84|2914.34|2909.67|2909.17|5652
1741575600000|2025-03-10 03:00:00|2911.74|2911.24|2911.29|2910.79|2913.98|2913.48|2908.5|2908|5285
1741579200000|2025-03-10 04:00:00|2911.27|2910.77|2911.33|2910.83|2913.02|2912.52|2910.65|2910.15|2910
1741582800000|2025-03-10 05:00:00|2911.35|2910.85|2910.24|2909.74|2912.31|2911.81|2907.24|2906.74|3647
1741586400000|2025-03-10 06:00:00|2910.25|2909.75|2914.6|2914.3|2914.99|2914.52|2909.6|2909.1|4582
1741590000000|2025-03-10 07:00:00|2914.58|2914.28|2908.8|2908.3|2915.77|2915.27|2904.57|2904.07|6901
1741593600000|2025-03-10 08:00:00|2908.87|2908.37|2898.26|2897.76|2911.04|2910.54|2898.05|2897.55|6967
1741597200000|2025-03-10 09:00:00|2898.21|2897.71|2911.7|2911.2|2915.69|2915.19|2897.15|2896.65|7495
1741600800000|2025-03-10 10:00:00|2911.6|2911.1|2903.33|2902.83|2911.8|2911.3|2898.67|2898.17|6730
1741604400000|2025-03-10 11:00:00|2903.26|2902.76|2904.27|2903.77|2904.94|2904.5|2895.93|2895.63|7382
1741608000000|2025-03-10 12:00:00|2904.35|2903.85|2906.97|2906.47|2907.99|2907.49|2900.47|2900.17|8689
1741611600000|2025-03-10 13:00:00|2907.06|2906.56|2903.95|2903.45|2908.92|2908.42|2897.85|2897.55|12036
1741615200000|2025-03-10 14:00:00|2903.92|2903.42|2908.26|2907.76|2909.38|2909.08|2901.09|2900.74|13367
1741618800000|2025-03-10 15:00:00|2908.37|2908.07|2904.93|2904.43|2910.79|2910.48|2900.84|2900.41|10190
1741622400000|2025-03-10 16:00:00|2904.86|2904.36|2896.12|2895.82|2907.22|2906.72|2896.02|2895.72|9345
1741626000000|2025-03-10 17:00:00|2896.17|2895.67|2886.36|2885.86|2896.44|2896.01|2882.97|2882.47|12124
1741629600000|2025-03-10 18:00:00|2886.48|2885.98|2885.79|2885.49|2889.94|2889.49|2880.39|2880.08|9302
1741633200000|2025-03-10 19:00:00|2885.76|2885.46|2885.88|2885.38|2891.39|2890.89|2880.38|2879.98|8662
1741636800000|2025-03-10 20:00:00|2885.62|2885.12|2889.1|2888.6|2891.8|2889.53|2884.6|2883.88|1659
1741644000000|2025-03-10 22:00:00|2888.7|2888.2|2885.04|2884.54|2890.77|2890|2884.28|2883.83|1078
1741647600000|2025-03-10 23:00:00|2885.06|2884.56|2884.85|2884.35|2886.2|2885.7|2882.38|2882.06|1510
1741651200000|2025-03-11 00:00:00|2885|2884.5|2887.48|2886.98|2888.8|2888.3|2884.31|2883.81|2904
1741654800000|2025-03-11 01:00:00|2887.75|2887.25|2890.93|2890.43|2891.37|2890.98|2880.65|2880.15|5650
1741658400000|2025-03-11 02:00:00|2890.95|2890.45|2899.48|2898.98|2900.91|2900.41|2890.3|2889.8|5288
1741662000000|2025-03-11 03:00:00|2899.53|2899.03|2897.15|2896.65|2899.8|2899.3|2895.44|2895|2077
1741665600000|2025-03-11 04:00:00|2897.18|2896.68|2898.09|2897.59|2898.92|2898.59|2895.7|2895.2|2611
1741669200000|2025-03-11 05:00:00|2898.04|2897.54|2896.15|2895.65|2899.41|2898.91|2892.88|2892.38|4130
1741672800000|2025-03-11 06:00:00|2896.35|2895.85|2902.68|2902.18|2903.15|2902.65|2893.77|2893.27|3794
1741676400000|2025-03-11 07:00:00|2902.69|2902.19|2901.54|2901.04|2903.9|2903.44|2897.78|2897.37|5583
1741680000000|2025-03-11 08:00:00|2901.56|2901.06|2910.2|2909.7|2910.78|2910.28|2900.91|2900.51|5923
1741683600000|2025-03-11 09:00:00|2910.21|2909.71|2912.03|2911.53|2912.75|2912.25|2908.93|2908.58|5698
1741687200000|2025-03-11 10:00:00|2912.04|2911.54|2912.32|2911.82|2914.81|2914.36|2911.09|2910.67|5757
1741690800000|2025-03-11 11:00:00|2912.31|2911.81|2913.9|2913.4|2915.66|2915.33|2910.93|2910.5|5214
1741694400000|2025-03-11 12:00:00|2913.93|2913.43|2913.25|2912.95|2916.29|2915.99|2910.69|2910.3|6926
1741698000000|2025-03-11 13:00:00|2913.28|2912.98|2919.4|2916.63|2922.4|2922.1|2907.06|2906.76|12116
1741701600000|2025-03-11 14:00:00|2919.3|2916.76|2914.3|2914|2921.26|2920.96|2911.99|2911.69|12469
1741705200000|2025-03-11 15:00:00|2914.33|2914.03|2917.22|2916.72|2920.29|2919.87|2914.22|2913.92|9988
1741708800000|2025-03-11 16:00:00|2917.2|2916.7|2917.42|2916.92|2918.45|2918.06|2915.36|2914.92|6829
1741712400000|2025-03-11 17:00:00|2917.41|2916.91|2918.11|2917.61|2920.83|2920.5|2914.2|2913.9|6784
1741716000000|2025-03-11 18:00:00|2918.23|2917.73|2918.51|2918.21|2919.86|2919.56|2915.42|2915.04|6110
1741719600000|2025-03-11 19:00:00|2918.62|2918.12|2918.6|2918.3|2921.64|2921.33|2917.78|2917.33|7407
1741723200000|2025-03-11 20:00:00|2918.57|2918.27|2915.7|2915.2|2919.38|2918.88|2915.32|2915.02|2236
1741730400000|2025-03-11 22:00:00|2915.95|2915.45|2917.8|2917.3|2918.4|2917.9|2914.39|2913.89|1100
1741734000000|2025-03-11 23:00:00|2917.75|2917.25|2915.85|2915.35|2920.1|2919.6|2915.75|2915.06|805
1741737600000|2025-03-12 00:00:00|2915.9|2915.4|2914.49|2913.99|2915.9|2915.4|2912.47|2911.97|2049
1741741200000|2025-03-12 01:00:00|2914.55|2914.05|2915.19|2914.69|2917.67|2917.17|2911.17|2910.67|4729
1741744800000|2025-03-12 02:00:00|2915.09|2914.59|2916.64|2916.14|2918.55|2918.05|2914.15|2913.84|3598
1741748400000|2025-03-12 03:00:00|2916.62|2916.12|2915.11|2914.81|2920.45|2919.95|2915.06|2914.66|3747
1741752000000|2025-03-12 04:00:00|2915.26|2914.76|2915.29|2914.79|2916.48|2915.98|2912.83|2912.33|2659
1741755600000|2025-03-12 05:00:00|2915.37|2914.87|2916.32|2915.82|2916.83|2916.33|2912.35|2912.03|3858
1741759200000|2025-03-12 06:00:00|2916.38|2915.88|2912.24|2911.74|2921.55|2921.05|2911.63|2911.25|5457
1741762800000|2025-03-12 07:00:00|2912.3|2911.8|2914.65|2914.35|2915.99|2915.49|2909.26|2908.76|5589
1741766400000|2025-03-12 08:00:00|2914.66|2914.36|2922.51|2922.01|2922.53|2922.09|2914.19|2913.69|7116
1741770000000|2025-03-12 09:00:00|2922.53|2922.03|2915.11|2914.61|2925.69|2925.19|2914.06|2913.56|6248
1741773600000|2025-03-12 10:00:00|2915.05|2914.55|2914.55|2914.05|2917.32|2916.96|2913.02|2912.64|5019
1741777200000|2025-03-12 11:00:00|2914.51|2914.01|2915.52|2915.22|2917.04|2916.58|2912.87|2912.53|5625
1741780800000|2025-03-12 12:00:00|2915.65|2915.15|2917.78|2917.48|2923.71|2923.15|2912.19|2911.11|9870
1741784400000|2025-03-12 13:00:00|2917.79|2917.49|2915.87|2915.37|2919.09|2918.79|2906.19|2905.69|12853
1741788000000|2025-03-12 14:00:00|2915.82|2915.32|2922.13|2921.83|2922.9|2922.6|2914.45|2914.15|10161
1741791600000|2025-03-12 15:00:00|2922.21|2921.91|2928.58|2928.28|2929.79|2929.29|2921.67|2921.37|10223
1741795200000|2025-03-12 16:00:00|2929.07|2928.57|2936.53|2936.03|2939.54|2939.14|2928.11|2927.74|10197
1741798800000|2025-03-12 17:00:00|2936.49|2935.99|2936.44|2936.14|2940.96|2940.48|2936.2|2935.8|8100
1741802400000|2025-03-12 18:00:00|2936.45|2936.15|2935.53|2935.23|2937.74|2937.41|2934.01|2933.64|6504
1741806000000|2025-03-12 19:00:00|2935.52|2935.22|2931.55|2931.25|2936.04|2935.67|2931.17|2930.86|6915
1741809600000|2025-03-12 20:00:00|2931.47|2931.17|2934.15|2933.65|2934.46|2934.04|2931.15|2930.65|2063
1741816800000|2025-03-12 22:00:00|2934.2|2933.7|2938.65|2938.15|2939.34|2938.92|2933.6|2933.1|1241
1741820400000|2025-03-12 23:00:00|2938.55|2938.05|2938.5|2938|2939.9|2939.4|2935|2934.5|1613
1741824000000|2025-03-13 00:00:00|2938.56|2938.06|2939.02|2938.52|2939.7|2939.2|2937.92|2937.44|1477
1741827600000|2025-03-13 01:00:00|2939.07|2938.57|2938.19|2937.69|2941.85|2941.45|2936.83|2936.33|4699
1741831200000|2025-03-13 02:00:00|2938.22|2937.72|2944.8|2944.3|2946.39|2945.89|2937.79|2937.29|4316
1741834800000|2025-03-13 03:00:00|2944.75|2944.25|2946|2945.5|2947.46|2946.96|2943.5|2943|2993
1741838400000|2025-03-13 04:00:00|2945.95|2945.45|2945|2944.5|2946.6|2946.1|2943.74|2943.36|2509
1741842000000|2025-03-13 05:00:00|2944.96|2944.46|2940.49|2939.99|2945.5|2945|2938.37|2937.97|4339
1741845600000|2025-03-13 06:00:00|2940.36|2939.86|2937.11|2936.81|2940.71|2940.21|2935.75|2935.3|4044
1741849200000|2025-03-13 07:00:00|2937.05|2936.61|2935.73|2935.23|2938.36|2937.86|2933.18|2932.68|4994
1741852800000|2025-03-13 08:00:00|2935.8|2935.3|2941.86|2941.36|2945.24|2944.74|2935.1|2934.7|5917
1741856400000|2025-03-13 09:00:00|2941.74|2941.24|2948.16|2947.66|2949.13|2948.74|2941.3|2940.86|5416
1741860000000|2025-03-13 10:00:00|2948.18|2947.68|2944.38|2943.88|2948.95|2948.55|2942.28|2941.78|5376
1741863600000|2025-03-13 11:00:00|2944.37|2943.87|2946.64|2946.14|2948.91|2948.41|2944.37|2943.87|5690
1741867200000|2025-03-13 12:00:00|2946.6|2946.1|2942.8|2942.3|2950.23|2949.12|2941.28|2940.73|9078
1741870800000|2025-03-13 13:00:00|2942.69|2942.19|2950.62|2950.12|2952.68|2952.38|2939.32|2938.82|11448
1741874400000|2025-03-13 14:00:00|2950.67|2950.17|2970.27|2969.77|2971.78|2971.28|2950.06|2949.56|11866
1741878000000|2025-03-13 15:00:00|2970.3|2969.8|2978.15|2977.65|2978.68|2978.32|2966.69|2966.19|11777
1741881600000|2025-03-13 16:00:00|2978.3|2977.8|2980.5|2980|2985.73|2985.23|2976.69|2976.32|9598
1741885200000|2025-03-13 17:00:00|2980.48|2979.98|2979.94|2979.44|2982.6|2982.18|2976.61|2976.11|6024
1741888800000|2025-03-13 18:00:00|2979.93|2979.43|2983.79|2983.29|2984.8|2984.4|2979.51|2979.01|3539
1741892400000|2025-03-13 19:00:00|2983.7|2983.2|2983.13|2982.83|2985.9|2985.44|2980.99|2980.49|3702
1741896000000|2025-03-13 20:00:00|2983.09|2982.79|2989|2988.5|2989.67|2989.25|2981.49|2980.99|1866
1741903200000|2025-03-13 22:00:00|2989.1|2988.6|2987.55|2987.05|2990.07|2989.57|2983.41|2982.91|1262
1741906800000|2025-03-13 23:00:00|2987.52|2987.02|2986.8|2986.3|2989.64|2989.16|2985.6|2985.1|1323
1741910400000|2025-03-14 00:00:00|2986.65|2986.15|2986.94|2986.44|2989.05|2988.55|2984.95|2984.45|2079
1741914000000|2025-03-14 01:00:00|2986.99|2986.49|2988.15|2987.65|2990.22|2989.92|2982.05|2981.55|5403
1741917600000|2025-03-14 02:00:00|2988.05|2987.55|2984.42|2983.92|2988.79|2988.29|2984.22|2983.87|2851
1741921200000|2025-03-14 03:00:00|2984.47|2983.97|2992.85|2992.35|2993.03|2992.54|2984.22|2983.92|2381
1741924800000|2025-03-14 04:00:00|2992.92|2992.42|2985.7|2985.2|2994.12|2993.79|2984.86|2984.36|2265
1741928400000|2025-03-14 05:00:00|2985.9|2985.4|2986.7|2986.2|2986.9|2986.4|2982.27|2981.77|2939
1741932000000|2025-03-14 06:00:00|2986.6|2986.1|2985.99|2985.49|2987.89|2987.39|2981.51|2981.15|3326
1741935600000|2025-03-14 07:00:00|2986|2985.5|2987.21|2986.91|2987.45|2987.07|2981.15|2980.65|5267
1741939200000|2025-03-14 08:00:00|2987|2986.7|2993.21|2992.71|2993.6|2993.15|2985.49|2985.01|6388
1741942800000|2025-03-14 09:00:00|2993.22|2992.72|2999.03|2998.73|2999.8|2999.4|2992.93|2992.52|5266
1741946400000|2025-03-14 10:00:00|2999.07|2998.77|2993.54|2993.04|3005.2|3004.7|2987|2986.5|6330
1741950000000|2025-03-14 11:00:00|2993.56|2993.06|2993.82|2993.32|2999.34|2999.04|2993.55|2993.05|7575
1741953600000|2025-03-14 12:00:00|2993.99|2993.69|2994.21|2993.71|2999.89|2999.51|2993.58|2993.08|7834
1741957200000|2025-03-14 13:00:00|2994.1|2993.6|2987.55|2983.34|2996.52|2996.02|2983.34|2983.04|10633
1741960800000|2025-03-14 14:00:00|2987.42|2983.28|2985.74|2985.24|2993.73|2993.23|2982.18|2981.88|11822
1741964400000|2025-03-14 15:00:00|2985.66|2985.16|2984.78|2984.48|2986.67|2986.37|2978.75|2978.25|9880
1741968000000|2025-03-14 16:00:00|2984.71|2984.41|2990|2989.7|2990.34|2989.96|2983.19|2982.79|8244
1741971600000|2025-03-14 17:00:00|2990.01|2989.71|2986.94|2986.44|2990.8|2990.36|2986.69|2986.28|6749
1741975200000|2025-03-14 18:00:00|2986.97|2986.47|2983.73|2983.43|2987.34|2986.84|2983.47|2983.16|5595
1741978800000|2025-03-14 19:00:00|2983.68|2983.38|2984.33|2983.83|2986.41|2985.91|2982.48|2982.02|6112
1741982400000|2025-03-14 20:00:00|2984.39|2983.89|2985|2984.5|2989.1|2988.6|2982.25|2981.75|2349
1742162400000|2025-03-16 22:00:00|2987.55|2987.05|2989.6|2989.1|2991.03|2990.53|2985.95|2985.45|1706
1742166000000|2025-03-16 23:00:00|2989.7|2989.2|2990.32|2989.82|2994.44|2993.94|2988.6|2988.1|1897
1742169600000|2025-03-17 00:00:00|2990.31|2989.81|2991.26|2990.76|2991.43|2990.97|2986.61|2986.11|1739
1742173200000|2025-03-17 01:00:00|2991.25|2990.75|2991.16|2990.66|2993.45|2992.95|2988.96|2988.5|4223
1742176800000|2025-03-17 02:00:00|2991.19|2990.69|2988.42|2987.92|2992.25|2991.75|2987.29|2986.79|2680
1742180400000|2025-03-17 03:00:00|2988.46|2987.96|2987.27|2986.77|2989.05|2988.56|2985.38|2985.08|2814
1742184000000|2025-03-17 04:00:00|2987.3|2986.8|2982.87|2982.37|2988.25|2987.75|2982.68|2982.19|1775
1742187600000|2025-03-17 05:00:00|2983.02|2982.72|2986.35|2985.85|2986.45|2986.04|2982.55|2982.05|2395
1742191200000|2025-03-17 06:00:00|2986.4|2985.9|2990.18|2989.68|2991.06|2990.56|2985.7|2985.2|3310
1742194800000|2025-03-17 07:00:00|2990.16|2989.66|2985.68|2985.38|2990.41|2989.91|2984.43|2983.93|3261
1742198400000|2025-03-17 08:00:00|2985.73|2985.43|2988.73|2988.23|2988.75|2988.25|2983.36|2982.86|3218
1742202000000|2025-03-17 09:00:00|2988.78|2988.28|2995.97|2995.47|2997.15|2996.8|2987.95|2987.45|3672
1742205600000|2025-03-17 10:00:00|2995.99|2995.49|2999.3|2998.8|2999.7|2999.38|2995|2994.55|3209
1742209200000|2025-03-17 11:00:00|2999.35|2998.85|2997.84|2997.34|3001.51|3001.15|2996.67|2996.33|3979
1742212800000|2025-03-17 12:00:00|2997.79|2997.29|2987.35|2987.05|2998.06|2997.56|2985.02|2984.7|8764
1742216400000|2025-03-17 13:00:00|2987.32|2987.02|2988.66|2988.16|2991.78|2991.36|2986.25|2985.89|9009
1742220000000|2025-03-17 14:00:00|2988.3|2987.8|2998.89|2998.59|3000.94|3000.49|2987.36|2987.06|9212
1742223600000|2025-03-17 15:00:00|2998.87|2998.57|2997.38|2997.08|2999.75|2999.32|2993.21|2992.71|6718
1742227200000|2025-03-17 16:00:00|2997.4|2997.1|2994.68|2994.38|2998.07|2997.6|2993.29|2992.79|7324
1742230800000|2025-03-17 17:00:00|2994.8|2994.5|2998.12|2997.82|2999.84|2999.44|2994.74|2994.37|6620
1742234400000|2025-03-17 18:00:00|2998.15|2997.85|2999.61|2999.31|3000.7|3000.3|2996.93|2996.63|6584
1742238000000|2025-03-17 19:00:00|2999.62|2999.32|3000.57|3000.27|3001.12|3000.82|2997.88|2997.57|5487
1742241600000|2025-03-17 20:00:00|3000.58|3000.28|3001.25|3000.75|3002.8|3001.84|3000.36|2998.8|2491
1742248800000|2025-03-17 22:00:00|3001.8|3001.3|3000.54|3000.04|3002.87|3001.56|3000.2|2999.7|376
1742252400000|2025-03-17 23:00:00|3000.55|3000.05|3000.08|2999.58|3003.18|3002.83|2999.87|2999.37|732
1742256000000|2025-03-18 00:00:00|3000.02|2999.52|3001.83|3001.33|3003.77|3003.27|2999.79|2999.29|1643
1742259600000|2025-03-18 01:00:00|3001.67|3001.37|3006.15|3005.65|3008.7|3008.2|2999.66|2999.16|4367
1742263200000|2025-03-18 02:00:00|3006.17|3005.67|3011.25|3010.75|3012.65|3012.17|3003.2|3002.7|3351
1742266800000|2025-03-18 03:00:00|3011.2|3010.7|3011.69|3011.19|3015.4|3014.9|3009.98|3009.48|3226
1742270400000|2025-03-18 04:00:00|3011.71|3011.21|3014.88|3014.38|3017.45|3016.95|3011.5|3011|1854
1742274000000|2025-03-18 05:00:00|3014.83|3014.33|3012.45|3011.95|3015.2|3014.7|3006.43|3005.93|3484
1742277600000|2025-03-18 06:00:00|3012.34|3011.84|3016.06|3015.56|3018.03|3017.53|3011.06|3010.56|3426
1742281200000|2025-03-18 07:00:00|3015.98|3015.48|3016.7|3016.2|3019.11|3018.8|3014.87|3014.37|4623
1742284800000|2025-03-18 08:00:00|3016.8|3016.3|3026.8|3026.3|3027.65|3027.25|3016.62|3016.12|4712
1742288400000|2025-03-18 09:00:00|3026.91|3026.41|3020.52|3020.02|3028.72|3028.22|3018.58|3018.08|4777
1742292000000|2025-03-18 10:00:00|3020.56|3020.06|3024.25|3023.75|3025.96|3025.46|3019.9|3019.4|4524
1742295600000|2025-03-18 11:00:00|3024.28|3023.78|3027.14|3026.64|3029.73|3029.38|3022.71|3022.26|4238
1742299200000|2025-03-18 12:00:00|3027.1|3026.6|3034.69|3034.19|3035.92|3035.62|3026.84|3026.44|7401
1742302800000|2025-03-18 13:00:00|3034.68|3034.18|3033.71|3033.21|3038.75|3038.25|3026.64|3026.14|11340
1742306400000|2025-03-18 14:00:00|3033.23|3032.93|3028.18|3027.88|3033.23|3032.93|3024.86|3024.56|10781
1742310000000|2025-03-18 15:00:00|3028.19|3027.89|3031.96|3031.66|3032.75|3032.45|3025.41|3025.02|8097
1742313600000|2025-03-18 16:00:00|3031.93|3031.63|3036.33|3035.83|3037.29|3036.83|3030.75|3030.25|6544
1742317200000|2025-03-18 17:00:00|3036.31|3035.81|3032.79|3032.49|3036.74|3036.24|3029.9|3029.55|5774
1742320800000|2025-03-18 18:00:00|3032.78|3032.48|3036.09|3035.59|3036.59|3036.23|3032.63|3032.23|3716
1742324400000|2025-03-18 19:00:00|3035.98|3035.48|3035.91|3035.41|3038.25|3037.77|3035.52|3035.19|4568
1742328000000|2025-03-18 20:00:00|3035.95|3035.45|3034.85|3034.35|3036.17|3035.87|3033.65|3033.15|1717
1742335200000|2025-03-18 22:00:00|3034.25|3033.75|3034.7|3034.2|3034.85|3034.35|3032.8|3032.3|500
1742338800000|2025-03-18 23:00:00|3034.82|3034.32|3031.95|3031.45|3035.28|3034.79|3031.8|3031.3|796
1742342400000|2025-03-19 00:00:00|3032|3031.5|3031.68|3031.18|3034.25|3033.9|3030.71|3030.21|1376
1742346000000|2025-03-19 01:00:00|3031.7|3031.2|3029.87|3029.37|3033.05|3032.55|3027.7|3027.2|2782
1742349600000|2025-03-19 02:00:00|3029.89|3029.39|3033.72|3033.22|3034.27|3033.77|3029.24|3028.94|2886
1742353200000|2025-03-19 03:00:00|3033.73|3033.23|3036.8|3036.3|3039.33|3038.83|3032.45|3031.95|2711
1742356800000|2025-03-19 04:00:00|3036.75|3036.25|3036.85|3036.35|3037.89|3037.59|3034.69|3034.19|1687
1742360400000|2025-03-19 05:00:00|3037|3036.5|3044.8|3044.3|3045.65|3045.26|3036.85|3036.35|3984
1742364000000|2025-03-19 06:00:00|3044.78|3044.28|3042.48|3041.98|3045.06|3044.56|3034.9|3034.4|5415
1742367600000|2025-03-19 07:00:00|3042.45|3041.95|3036.15|3035.65|3043.28|3042.86|3035.98|3035.48|4853
1742371200000|2025-03-19 08:00:00|3036|3035.7|3025.55|3025.05|3037.49|3036.99|3024.95|3024.65|4091
1742374800000|2025-03-19 09:00:00|3025.5|3025|3030.78|3030.28|3031.74|3031.24|3022.85|3022.55|3794
1742378400000|2025-03-19 10:00:00|3030.73|3030.23|3034.91|3034.41|3038.17|3037.67|3028.55|3028.05|3279
1742382000000|2025-03-19 11:00:00|3034.89|3034.39|3039.29|3038.79|3040.24|3039.83|3033.9|3033.5|2749
1742385600000|2025-03-19 12:00:00|3039.28|3038.78|3040.28|3039.98|3040.28|3039.98|3038.49|3037.99|816
1742389200000|2025-03-19 13:00:00|3037.39|3037.09|3033.52|3033.22|3038.66|3038.16|3027.85|3027.5|9537
1742392800000|2025-03-19 14:00:00|3033.5|3033.2|3027.94|3027.44|3033.5|3033.2|3026.07|3025.77|8026
1742396400000|2025-03-19 15:00:00|3027.92|3027.42|3031.71|3031.41|3033.16|3032.81|3026.98|3026.68|6148
1742400000000|2025-03-19 16:00:00|3031.86|3031.36|3033.26|3032.96|3038.62|3038.32|3031.57|3031.19|6718
1742403600000|2025-03-19 17:00:00|3033.42|3032.92|3032.69|3027.69|3034.47|3034.17|3029.65|3027.69|6157
1742407200000|2025-03-19 18:00:00|3031.93|3026.93|3047.24|3046.74|3049|3048.5|3030.8|3026.93|10380
1742410800000|2025-03-19 19:00:00|3047.31|3046.81|3048.14|3047.84|3052.59|3052.09|3041.4|3040.9|9948
1742414400000|2025-03-19 20:00:00|3048.09|3047.79|3048.05|3047.55|3048.45|3047.95|3044.54|3044.04|2494
1742421600000|2025-03-19 22:00:00|3049.6|3049.1|3050.59|3050.09|3051.25|3050.75|3047.26|3046.76|1186
1742425200000|2025-03-19 23:00:00|3050.49|3049.99|3050.43|3049.93|3051.61|3051.11|3049.1|3048.56|688
1742428800000|2025-03-20 00:00:00|3050.48|3049.98|3053.46|3052.96|3055.8|3055.3|3050.48|3049.98|2257
1742432400000|2025-03-20 01:00:00|3053.45|3052.95|3050.08|3049.58|3056.45|3056.06|3049.71|3049.21|5001
1742436000000|2025-03-20 02:00:00|3050.01|3049.51|3045.95|3045.45|3052.55|3052.05|3045.35|3044.85|3100
1742439600000|2025-03-20 03:00:00|3046.15|3045.65|3050.25|3049.75|3050.83|3050.33|3045.83|3045.33|2208
1742443200000|2025-03-20 04:00:00|3050.21|3049.71|3052.85|3052.35|3057.79|3057.29|3048.44|3047.94|2644
1742446800000|2025-03-20 05:00:00|3052.93|3052.43|3047|3046.5|3053.6|3053.1|3045.15|3044.65|3949
1742450400000|2025-03-20 06:00:00|3047.06|3046.56|3049.28|3048.98|3051.89|3051.39|3045.95|3045.45|3791
1742454000000|2025-03-20 07:00:00|3049.23|3048.93|3042.63|3042.13|3049.23|3048.93|3042.14|3041.64|4911
1742457600000|2025-03-20 08:00:00|3042.62|3042.12|3042.14|3041.84|3044.35|3043.85|3038.93|3038.43|5411
1742461200000|2025-03-20 09:00:00|3042.13|3041.83|3041.68|3041.18|3046.49|3046.17|3040.93|3040.43|4677
1742464800000|2025-03-20 10:00:00|3041.69|3041.19|3034.5|3034|3041.69|3041.19|3025.72|3025.37|8203
1742468400000|2025-03-20 11:00:00|3034.6|3034.1|3034.75|3034.25|3035.5|3035.16|3029.66|3029.16|5583
1742472000000|2025-03-20 12:00:00|3034.81|3034.31|3041.1|3040.6|3042.59|3042.29|3033.51|3033.11|7177
1742475600000|2025-03-20 13:00:00|3041.11|3040.61|3033.08|3032.58|3041.33|3040.83|3030.39|3029.93|10192
1742479200000|2025-03-20 14:00:00|3032.99|3032.49|3040.42|3040.12|3041.2|3040.82|3030.72|3030.42|8921
1742482800000|2025-03-20 15:00:00|3040.6|3040.1|3041.01|3040.71|3042.19|3041.83|3037.81|3037.51|7071
1742486400000|2025-03-20 16:00:00|3041.11|3040.61|3038.61|3038.11|3043.5|3043.2|3034.24|3033.94|6915
1742490000000|2025-03-20 17:00:00|3038.58|3038.08|3041.96|3041.46|3042.22|3041.72|3034.97|3034.67|5303
1742493600000|2025-03-20 18:00:00|3041.98|3041.48|3043.49|3043.19|3045.64|3045.27|3041.2|3040.7|4979
1742497200000|2025-03-20 19:00:00|3043.56|3043.06|3044.85|3044.55|3046.38|3046.07|3043.41|3043.06|5430
1742500800000|2025-03-20 20:00:00|3044.9|3044.6|3045.1|3044.6|3046.17|3045.81|3044.42|3044.04|2330
1742508000000|2025-03-20 22:00:00|3045.35|3044.85|3046.23|3045.73|3047.4|3046.01|3043.83|3042.4|539
1742511600000|2025-03-20 23:00:00|3046.07|3045.57|3046.8|3046.3|3047.05|3046.55|3044.78|3044.28|818
1742515200000|2025-03-21 00:00:00|3047|3046.5|3043.1|3042.6|3047.86|3047.36|3042.62|3042.12|2058
1742518800000|2025-03-21 01:00:00|3043.2|3042.7|3036.21|3035.71|3044.82|3044.37|3036.21|3035.71|3810
1742522400000|2025-03-21 02:00:00|3036.4|3035.9|3035|3034.5|3037.46|3036.96|3034|3033.5|3599
1742526000000|2025-03-21 03:00:00|3035.05|3034.55|3030.69|3030.39|3035.06|3034.56|3030.3|3029.94|3390
1742529600000|2025-03-21 04:00:00|3030.65|3030.35|3030.23|3029.73|3032.5|3032|3028.35|3027.86|2483
1742533200000|2025-03-21 05:00:00|3030.3|3029.8|3028.3|3027.8|3030.7|3030.2|3022.12|3021.64|4867
1742536800000|2025-03-21 06:00:00|3028.35|3027.85|3030.14|3029.64|3034.14|3033.84|3027.75|3027.25|4627
1742540400000|2025-03-21 07:00:00|3030.21|3029.71|3032.19|3031.89|3033.71|3033.21|3028.41|3027.91|3068
1742544000000|2025-03-21 08:00:00|3032.16|3031.86|3033.09|3032.79|3034.97|3034.61|3027.31|3027.01|4293
1742547600000|2025-03-21 09:00:00|3032.99|3032.69|3029.94|3029.44|3033.38|3032.88|3027.98|3027.68|3960
1742551200000|2025-03-21 10:00:00|3029.9|3029.4|3031.25|3030.75|3033.8|3033.4|3029.9|3029.4|3434
1742554800000|2025-03-21 11:00:00|3031.22|3030.72|3034.69|3034.19|3037.92|3037.42|3029.27|3028.78|4469
1742558400000|2025-03-21 12:00:00|3034.67|3034.17|3034.28|3033.98|3038.45|3038.08|3033.66|3033.28|5952
1742562000000|2025-03-21 13:00:00|3034.33|3034.03|3006.77|3006.47|3037.18|3036.81|3004.57|3004.27|11982
1742565600000|2025-03-21 14:00:00|3006.8|3006.5|3016.1|3015.6|3017.04|3016.64|2999.71|2999.33|13120
1742569200000|2025-03-21 15:00:00|3016.3|3015.8|3011.45|3010.95|3018.3|3017.89|3010.2|3009.9|8275
1742572800000|2025-03-21 16:00:00|3011.37|3010.87|3015.34|3015.04|3017.13|3016.8|3010.99|3010.49|6958
1742576400000|2025-03-21 17:00:00|3015.44|3014.94|3013.97|3013.67|3018.5|3018.15|3013.11|3012.73|5925
1742580000000|2025-03-21 18:00:00|3014.04|3013.54|3017.69|3017.39|3021.92|3021.54|3013.76|3013.28|4815
1742583600000|2025-03-21 19:00:00|3017.67|3017.37|3020.22|3019.92|3022.24|3021.9|3016.19|3015.82|6463
1742587200000|2025-03-21 20:00:00|3020.24|3019.94|3024.25|3023.75|3024.63|3024.13|3020.15|3019.75|2708
1742767200000|2025-03-23 22:00:00|3023.9|3023.4|3026.04|3025.54|3026.55|3026.05|3022.65|3022.15|1368
1742770800000|2025-03-23 23:00:00|3025.95|3025.45|3025.15|3024.65|3026.6|3026.1|3023.73|3023.23|899
1742774400000|2025-03-24 00:00:00|3024.95|3024.45|3018.85|3018.35|3025.83|3025.47|3017.28|3016.78|2495
1742778000000|2025-03-24 01:00:00|3018.8|3018.3|3021.36|3020.86|3025.97|3025.47|3018.65|3018.15|4817
1742781600000|2025-03-24 02:00:00|3021.57|3021.07|3016.8|3016.3|3024.85|3024.36|3014.01|3013.67|3774
1742785200000|2025-03-24 03:00:00|3016.75|3016.25|3017.16|3016.66|3019.93|3019.63|3016.05|3015.55|3540
1742788800000|2025-03-24 04:00:00|3017.21|3016.71|3019.81|3019.31|3020.34|3020|3016.69|3016.19|2446
1742792400000|2025-03-24 05:00:00|3019.73|3019.23|3022.5|3022|3023.5|3023|3019.25|3018.75|2853
1742796000000|2025-03-24 06:00:00|3022.35|3021.85|3025.22|3024.92|3026.14|3025.64|3017.55|3017.15|3793
1742799600000|2025-03-24 07:00:00|3025.19|3024.89|3022.76|3022.26|3029.13|3028.7|3021.28|3020.78|4117
1742803200000|2025-03-24 08:00:00|3022.73|3022.23|3029.01|3028.51|3029.27|3028.77|3022.33|3021.83|5018
1742806800000|2025-03-24 09:00:00|3029.05|3028.55|3023.93|3023.43|3031.29|3030.92|3022.85|3022.35|4971
1742810400000|2025-03-24 10:00:00|3024.05|3023.55|3028.45|3027.95|3033.51|3033.01|3023.75|3023.41|5789
1742814000000|2025-03-24 11:00:00|3028.43|3027.93|3024.9|3024.6|3029.54|3029.15|3024.7|3024.4|4094
1742817600000|2025-03-24 12:00:00|3024.85|3024.55|3024.47|3024.17|3029.03|3028.53|3022.66|3022.24|5326
1742821200000|2025-03-24 13:00:00|3024.33|3024.03|3022.75|3022.45|3028.52|3028.15|3019.4|3018.9|9365
1742824800000|2025-03-24 14:00:00|3022.64|3022.14|3012.41|3011.91|3024.53|3024.03|3008.18|3007.83|10603
1742828400000|2025-03-24 15:00:00|3012.17|3011.87|3014.24|3013.94|3015.6|3015.24|3006.02|3005.62|9993
1742832000000|2025-03-24 16:00:00|3014.28|3013.98|3010.01|3009.71|3015.98|3015.54|3008.19|3007.79|8480
1742835600000|2025-03-24 17:00:00|3009.94|3009.64|3007.28|3006.98|3010.17|3009.86|3006.1|3005.73|7397
1742839200000|2025-03-24 18:00:00|3007.34|3006.84|3006.94|3006.64|3008.38|3008.08|3002.63|3002.2|7501
1742842800000|2025-03-24 19:00:00|3007|3006.7|3006.34|3006.04|3008.55|3008.2|3005.19|3004.87|5245
1742846400000|2025-03-24 20:00:00|3006.39|3005.89|3012.05|3011.55|3014.94|3014.44|3005.79|3005.49|2360
1742853600000|2025-03-24 22:00:00|3012.1|3011.6|3011.76|3011.26|3012.65|3012.15|3009.3|3009|774
1742857200000|2025-03-24 23:00:00|3011.92|3011.42|3010.2|3009.7|3012.6|3012.1|3009.9|3009.4|904
1742860800000|2025-03-25 00:00:00|3010.43|3009.93|3014.52|3014.02|3015.19|3014.69|3009.35|3008.85|1352
1742864400000|2025-03-25 01:00:00|3014.78|3014.28|3012|3011.5|3014.83|3014.33|3011.02|3010.52|3637
1742868000000|2025-03-25 02:00:00|3011.93|3011.43|3009.42|3008.92|3012.62|3012.12|3007.94|3007.44|3290
1742871600000|2025-03-25 03:00:00|3009.45|3008.95|3015.53|3015.03|3016.62|3016.12|3008.79|3008.49|3017
1742875200000|2025-03-25 04:00:00|3015.71|3015.21|3015.69|3015.19|3016.69|3016.35|3014.91|3014.41|2329
1742878800000|2025-03-25 05:00:00|3015.59|3015.09|3018.65|3018.15|3021.3|3021|3014.45|3013.95|3263
1742882400000|2025-03-25 06:00:00|3018.5|3018|3018.06|3017.56|3018.89|3018.39|3014.95|3014.6|2932
1742886000000|2025-03-25 07:00:00|3018.36|3017.86|3011.5|3011|3018.41|3017.91|3010.9|3010.4|3221
1742889600000|2025-03-25 08:00:00|3011.7|3011.2|3021.67|3021.17|3022.02|3021.72|3010.9|3010.4|4651
1742893200000|2025-03-25 09:00:00|3021.7|3021.2|3023.56|3023.26|3023.8|3023.36|3019.4|3019.1|3776
1742896800000|2025-03-25 10:00:00|3023.75|3023.25|3023.84|3023.34|3025.35|3024.85|3020.91|3020.61|4596
1742900400000|2025-03-25 11:00:00|3023.77|3023.27|3020.91|3020.61|3026.82|3026.32|3020.57|3020.25|4588
1742904000000|2025-03-25 12:00:00|3020.87|3020.57|3022.16|3021.66|3023.55|3023.07|3014.4|3014.04|7686
1742907600000|2025-03-25 13:00:00|3022.15|3021.65|3029.23|3028.73|3031.05|3030.59|3021.24|3020.79|9399
1742911200000|2025-03-25 14:00:00|3029.6|3027.4|3025.23|3024.93|3036.35|3036.05|3025.23|3024.93|10353
1742914800000|2025-03-25 15:00:00|3025.29|3024.99|3021.78|3021.48|3028.27|3027.97|3018.25|3017.95|8523
1742918400000|2025-03-25 16:00:00|3021.75|3021.45|3023.55|3023.05|3025.97|3025.47|3021.6|3021.18|6048
1742922000000|2025-03-25 17:00:00|3023.56|3023.06|3022.88|3022.58|3023.64|3023.25|3019.98|3019.54|6061
1742925600000|2025-03-25 18:00:00|3022.84|3022.54|3018.69|3018.39|3023.05|3022.75|3017.99|3017.49|4818
1742929200000|2025-03-25 19:00:00|3018.67|3018.37|3019.83|3019.53|3020.74|3020.44|3017.96|3017.66|4117
1742932800000|2025-03-25 20:00:00|3019.78|3019.48|3020.25|3019.75|3021.06|3020.71|3019.06|3018.63|1189
1742940000000|2025-03-25 22:00:00|3020.05|3019.55|3021.59|3021.09|3022.75|3022.25|3020.05|3019.55|890
1742943600000|2025-03-25 23:00:00|3021.64|3021.14|3021.32|3020.82|3022.12|3021.62|3020.71|3020.25|798
1742947200000|2025-03-26 00:00:00|3021.27|3020.77|3018.44|3017.94|3022.45|3021.95|3017.75|3017.25|2244
1742950800000|2025-03-26 01:00:00|3018.38|3017.88|3025.06|3024.56|3025.71|3025.21|3016.68|3016.2|5596
1742954400000|2025-03-26 02:00:00|3025.07|3024.57|3024.62|3024.12|3027.44|3026.94|3023.19|3022.72|4193
1742958000000|2025-03-26 03:00:00|3024.57|3024.07|3017.89|3017.39|3024.57|3024.07|3016.73|3016.3|3936
1742961600000|2025-03-26 04:00:00|3017.9|3017.4|3015.5|3015|3018|3017.5|3014.5|3014|2375
1742965200000|2025-03-26 05:00:00|3015.6|3015.1|3023|3022.5|3024.3|3023.8|3013.53|3013.23|4151
1742968800000|2025-03-26 06:00:00|3022.93|3022.43|3026.45|3026.15|3026.66|3026.16|3022.25|3021.75|4150
1742972400000|2025-03-26 07:00:00|3026.43|3026.13|3030.79|3030.29|3031.07|3030.63|3025.28|3024.78|3579
1742976000000|2025-03-26 08:00:00|3030.85|3030.35|3024.43|3023.93|3032.47|3032.06|3023.89|3023.47|4157
1742979600000|2025-03-26 09:00:00|3024.48|3023.98|3019.07|3018.57|3024.55|3024.05|3017.86|3017.36|5033
1742983200000|2025-03-26 10:00:00|3019.06|3018.56|3023.46|3023.16|3025.2|3024.7|3017.27|3016.77|4338
1742986800000|2025-03-26 11:00:00|3023.57|3023.27|3027.73|3027.23|3030.7|3030.2|3023.57|3023.07|4716
1742990400000|2025-03-26 12:00:00|3027.76|3027.26|3027.28|3026.98|3030.35|3029.89|3025.68|3025.18|5615
1742994000000|2025-03-26 13:00:00|3027.27|3026.97|3017.03|3016.53|3027.69|3027.28|3016.14|3015.77|8695
1742997600000|2025-03-26 14:00:00|3016.98|3016.48|3017.65|3017.35|3022.1|3021.73|3015.28|3014.98|7088
1743001200000|2025-03-26 15:00:00|3017.75|3017.45|3016.22|3015.72|3019.15|3018.78|3012.64|3012.14|5469
1743004800000|2025-03-26 16:00:00|3016.17|3015.87|3015.8|3015.5|3020.33|3020.03|3015.38|3015.08|4939
1743008400000|2025-03-26 17:00:00|3015.78|3015.48|3018.94|3018.64|3019.36|3019|3015.46|3015.01|4662
1743012000000|2025-03-26 18:00:00|3019.05|3018.75|3018.52|3018.22|3021.13|3020.76|3018.38|3017.95|3676
1743015600000|2025-03-26 19:00:00|3018.55|3018.25|3017.48|3017.18|3019.28|3018.98|3016.01|3015.6|4855
1743019200000|2025-03-26 20:00:00|3017.55|3017.25|3020.15|3019.65|3022.08|3021.74|3017.42|3017.06|1903
1743026400000|2025-03-26 22:00:00|3020.88|3020.38|3019.75|3019.25|3022.47|3020.99|3018.08|3017.58|1329
1743030000000|2025-03-26 23:00:00|3019.8|3019.3|3021.85|3021.35|3022.4|3021.9|3017.6|3017.3|1707
1743033600000|2025-03-27 00:00:00|3021.8|3021.3|3025.65|3025.15|3026.13|3025.73|3021.5|3016.5|2102
1743037200000|2025-03-27 01:00:00|3025.75|3025.45|3023.9|3023.4|3028.65|3028.27|3023.2|3022.8|3950
1743040800000|2025-03-27 02:00:00|3024|3023.5|3031.95|3031.45|3033.1|3032.8|3023.6|3023.15|3751
1743044400000|2025-03-27 03:00:00|3031.9|3031.6|3033.95|3033.45|3034.48|3034.14|3029.89|3029.39|2429
1743048000000|2025-03-27 04:00:00|3033.65|3033.35|3034.38|3033.88|3038.88|3038.55|3032.01|3031.51|2749
1743051600000|2025-03-27 05:00:00|3034.43|3033.93|3030.1|3029.6|3036.1|3035.75|3029.61|3029.3|2908
1743055200000|2025-03-27 06:00:00|3030|3029.7|3030.42|3029.92|3033.75|3033.35|3026.92|3026.62|3899
1743058800000|2025-03-27 07:00:00|3030.29|3029.99|3036.2|3035.7|3037|3036.7|3029.55|3029.15|4456
1743062400000|2025-03-27 08:00:00|3036.3|3035.8|3036.4|3035.9|3038.38|3038.03|3034|3033.54|4736
1743066000000|2025-03-27 09:00:00|3036.47|3035.97|3040.35|3039.85|3041.54|3041.07|3034.85|3034.38|3101
1743069600000|2025-03-27 10:00:00|3040.3|3040|3051.82|3051.32|3056.14|3055.84|3040.1|3039.75|6517
1743073200000|2025-03-27 11:00:00|3051.85|3051.35|3054.85|3054.55|3056.08|3055.58|3049.15|3048.8|4311
1743076800000|2025-03-27 12:00:00|3054.9|3054.6|3050.25|3049.95|3056.36|3055.92|3047.39|3047.09|6318
1743080400000|2025-03-27 13:00:00|3050.24|3049.94|3040.76|3040.26|3052.27|3051.97|3033.6|3033.15|11253
1743084000000|2025-03-27 14:00:00|3040.9|3040.4|3057.88|3057.58|3060|3059.5|3040.9|3040.4|11264
1743087600000|2025-03-27 15:00:00|3057.9|3057.6|3052.52|3052.02|3059.65|3059.19|3051.53|3051.23|11150
1743091200000|2025-03-27 16:00:00|3052.57|3052.07|3048.72|3048.22|3054.67|3054.31|3048.08|3047.65|8917
1743094800000|2025-03-27 17:00:00|3048.73|3048.23|3053.08|3052.78|3053.55|3053.17|3048|3047.64|7094
1743098400000|2025-03-27 18:00:00|3053.02|3052.72|3056.14|3055.84|3057.94|3057.52|3052.92|3052.52|6128
1743102000000|2025-03-27 19:00:00|3056.05|3055.75|3057.79|3057.49|3058.16|3057.77|3055.25|3054.75|5607
1743105600000|2025-03-27 20:00:00|3057.69|3057.39|3056.75|3056.25|3057.9|3057.6|3055.41|3054.28|1391
1743112800000|2025-03-27 22:00:00|3056.3|3055.8|3055.45|3054.95|3058.32|3057.82|3054.95|3054.45|988
1743116400000|2025-03-27 23:00:00|3055.55|3055.05|3055.95|3055.45|3056.55|3056.05|3054.3|3053.87|898
1743120000000|2025-03-28 00:00:00|3055.8|3055.3|3062.15|3061.65|3063.7|3063.2|3055.23|3054.73|2259
1743123600000|2025-03-28 01:00:00|3062.01|3061.51|3074.2|3073.7|3074.44|3073.95|3061.92|3061.42|4953
1743127200000|2025-03-28 02:00:00|3074.1|3073.6|3072.25|3071.75|3077.95|3077.45|3070.3|3069.95|4104
1743130800000|2025-03-28 03:00:00|3072.1|3071.6|3075.55|3075.05|3076.8|3076.45|3069.95|3069.45|2929
1743134400000|2025-03-28 04:00:00|3075.33|3074.83|3074.25|3073.75|3075.71|3075.28|3072.88|3072.38|1865
1743138000000|2025-03-28 05:00:00|3074.3|3073.8|3078.3|3077.8|3082.31|3081.84|3072.85|3072.45|3037
1743141600000|2025-03-28 06:00:00|3077.95|3077.45|3084.97|3084.67|3085.33|3084.9|3076.95|3076.45|4319
1743145200000|2025-03-28 07:00:00|3084.92|3084.62|3079.61|3079.11|3086.34|3086|3078.02|3077.58|4587
1743148800000|2025-03-28 08:00:00|3079.63|3079.13|3073.23|3072.73|3081.46|3081.15|3066.35|3065.85|5287
1743152400000|2025-03-28 09:00:00|3073.53|3073.03|3073.19|3072.69|3076.49|3076.01|3069.9|3069.4|4448
1743156000000|2025-03-28 10:00:00|3073.28|3072.78|3074.58|3074.08|3074.9|3074.5|3067.56|3067.26|4730
1743159600000|2025-03-28 11:00:00|3074.53|3074.03|3076.63|3076.13|3080.28|3079.78|3074.34|3073.84|4235
1743163200000|2025-03-28 12:00:00|3076.68|3076.18|3077.66|3077.36|3082.17|3081.87|3072.64|3072.29|6236
1743166800000|2025-03-28 13:00:00|3077.36|3077.06|3083.77|3083.27|3084.4|3084|3070.98|3070.58|10254
1743170400000|2025-03-28 14:00:00|3084.04|3083.54|3070.15|3069.85|3087.18|3086.8|3068.3|3068|11433
1743174000000|2025-03-28 15:00:00|3069.9|3069.6|3083.99|3083.69|3086|3085.7|3067.63|3067.33|8557
1743177600000|2025-03-28 16:00:00|3083.75|3083.45|3084.13|3083.83|3087.08|3086.75|3080.6|3080.2|5925
1743181200000|2025-03-28 17:00:00|3084.36|3084.06|3077.66|3077.36|3086.15|3085.85|3076.32|3076|5176
1743184800000|2025-03-28 18:00:00|3077.71|3077.41|3080.02|3079.72|3080.83|3080.39|3073.77|3073.39|4358
1743188400000|2025-03-28 19:00:00|3080.03|3079.73|3081|3080.7|3082.2|3081.78|3079.75|3079.35|4892
1743192000000|2025-03-28 20:00:00|3081.08|3080.78|3085.5|3085|3086.29|3085.97|3081.08|3080.78|2428
1743372000000|2025-03-30 22:00:00|3091.13|3090.63|3090.3|3089.8|3098.13|3097.63|3088.7|3087.74|3491
1743375600000|2025-03-30 23:00:00|3090.51|3090.01|3089.5|3089|3091.2|3090.9|3088.11|3087.61|2022
1743379200000|2025-03-31 00:00:00|3089.59|3089.09|3079.38|3078.88|3090.11|3089.73|3077.63|3077.13|3715
1743382800000|2025-03-31 01:00:00|3079.28|3078.78|3095.15|3094.65|3095.66|3095.36|3077.04|3076.59|8001
1743386400000|2025-03-31 02:00:00|3095.05|3094.55|3107.08|3106.58|3107.53|3107.15|3094.01|3093.71|7493
1743390000000|2025-03-31 03:00:00|3107.01|3106.51|3107.43|3107.13|3112.02|3111.72|3105.5|3105|5373
1743393600000|2025-03-31 04:00:00|3107.73|3107.23|3113.7|3113.2|3116.25|3115.95|3106.18|3105.83|3196
1743397200000|2025-03-31 05:00:00|3113.68|3113.18|3116.93|3116.43|3120.26|3119.76|3107.84|3107.34|4985
1743400800000|2025-03-31 06:00:00|3116.63|3116.33|3119.42|3119.12|3128.16|3127.86|3113.73|3113.43|7822
1743404400000|2025-03-31 07:00:00|3119.48|3119.18|3124.83|3124.53|3125.68|3125.28|3118.78|3118.38|5744
1743408000000|2025-03-31 08:00:00|3124.47|3124.17|3122.44|3122.14|3127.43|3126.98|3121.18|3120.78|5509
1743411600000|2025-03-31 09:00:00|3122.47|3122.17|3115.24|3114.94|3123.76|3123.26|3112.05|3111.75|5326
1743415200000|2025-03-31 10:00:00|3115.43|3114.93|3118.73|3118.23|3123.93|3123.63|3112.19|3111.69|5482
1743418800000|2025-03-31 11:00:00|3118.68|3118.38|3119.68|3119.38|3119.95|3119.65|3113.58|3113.28|4342
1743422400000|2025-03-31 12:00:00|3119.73|3119.43|3124.73|3124.43|3126.92|3126.62|3118.37|3117.93|7001
1743426000000|2025-03-31 13:00:00|3124.69|3124.39|3113.8|3113.5|3125.08|3124.68|3100.15|3099.7|13689
1743429600000|2025-03-31 14:00:00|3113.68|3113.38|3123.36|3123.06|3123.84|3123.54|3111.05|3110.66|11927
1743433200000|2025-03-31 15:00:00|3123.28|3122.98|3114.02|3113.72|3127.53|3127.23|3113.05|3112.62|9818
1743436800000|2025-03-31 16:00:00|3114.08|3113.78|3117.74|3117.44|3120.93|3120.6|3111.76|3111.45|7122
1743440400000|2025-03-31 17:00:00|3117.59|3117.29|3118.1|3117.8|3120.68|3120.33|3116.07|3115.77|6797
1743444000000|2025-03-31 18:00:00|3118.09|3117.79|3121.72|3121.42|3123.83|3123.43|3117.56|3117.19|5497
1743447600000|2025-03-31 19:00:00|3121.69|3121.39|3124.62|3124.32|3124.88|3124.58|3121.14|3120.84|6150
1743451200000|2025-03-31 20:00:00|3124.49|3124.19|3123.45|3122.95|3125.01|3124.71|3123.16|3122.83|2041
1743458400000|2025-03-31 22:00:00|3125.6|3125.1|3123.15|3122.65|3126.08|3125.7|3121.98|3121.55|786
1743462000000|2025-03-31 23:00:00|3123|3122.7|3120.8|3120.3|3126.69|3126.39|3120.27|3119.95|1443
1743465600000|2025-04-01 00:00:00|3120.91|3120.41|3127.41|3127.11|3128.08|3127.78|3120.33|3120.03|2324
1743469200000|2025-04-01 01:00:00|3127.38|3127.08|3135.64|3135.34|3138.38|3138.08|3126.7|3126.3|6656
1743472800000|2025-04-01 02:00:00|3135.7|3135.4|3145.5|3145|3146.07|3145.57|3133.28|3132.88|5647
1743476400000|2025-04-01 03:00:00|3145.4|3144.9|3146.24|3145.94|3147.78|3147.33|3142.88|3142.38|3113
1743480000000|2025-04-01 04:00:00|3146.35|3145.85|3145.03|3144.53|3148.3|3147.9|3143.06|3142.56|2381
1743483600000|2025-04-01 05:00:00|3145.04|3144.54|3132.45|3131.95|3149.37|3149.07|3130.78|3130.28|5090
1743487200000|2025-04-01 06:00:00|3132.25|3131.75|3133.95|3133.65|3138.41|3138.11|3126.78|3126.48|7792
1743490800000|2025-04-01 07:00:00|3133.9|3133.6|3127.95|3127.45|3137.95|3137.65|3124.4|3124.1|6133
1743494400000|2025-04-01 08:00:00|3127.85|3127.35|3131.09|3130.79|3135.93|3135.56|3126.7|3126.2|4607
1743498000000|2025-04-01 09:00:00|3131.27|3130.77|3132.44|3132.14|3134.55|3134.15|3130.43|3129.95|2740
1743501600000|2025-04-01 10:00:00|3132.49|3131.99|3132.55|3132.25|3139.19|3138.86|3130.93|3130.51|5626
1743505200000|2025-04-01 11:00:00|3132.5|3132.2|3130.58|3130.28|3136.15|3135.85|3128.95|3128.65|4923
1743508800000|2025-04-01 12:00:00|3130.75|3130.25|3133.6|3133.3|3134.75|3134.45|3127.83|3127.53|5218
1743512400000|2025-04-01 13:00:00|3133.55|3133.25|3133.89|3133.59|3137.54|3137.15|3128.45|3128.03|8978
1743516000000|2025-04-01 14:00:00|3133.96|3133.66|3128.92|3128.62|3136.61|3135.27|3124|3123.65|11218
1743519600000|2025-04-01 15:00:00|3128.98|3128.68|3113.92|3113.62|3133.43|3133.03|3113.63|3113.33|10154
1743523200000|2025-04-01 16:00:00|3113.9|3113.6|3106.87|3106.57|3117.02|3116.72|3101|3100.6|11385
1743526800000|2025-04-01 17:00:00|3106.85|3106.55|3113.92|3113.62|3114.84|3114.54|3105.95|3105.65|7196
1743530400000|2025-04-01 18:00:00|3113.86|3113.56|3114.39|3114.09|3118.9|3118.6|3113.48|3113.18|6354
1743534000000|2025-04-01 19:00:00|3114.34|3114.04|3119.1|3118.8|3119.41|3119.11|3113.9|3113.53|3308
1743537600000|2025-04-01 20:00:00|3119.09|3118.79|3114.53|3114.23|3120.94|3120.64|3113.37|3113.07|1786
1743544800000|2025-04-01 22:00:00|3114.55|3114.05|3111.65|3111.15|3115.3|3114.8|3107.95|3107.45|1385
1743548400000|2025-04-01 23:00:00|3111.78|3111.28|3115.6|3115.1|3116.51|3116.21|3111.23|3110.82|1295
1743552000000|2025-04-02 00:00:00|3115.65|3115.15|3123.25|3122.75|3124.08|3123.73|3113.14|3112.79|2648
1743555600000|2025-04-02 01:00:00|3123.35|3122.85|3133.28|3132.98|3135.83|3135.43|3121.46|3121.11|5182
1743559200000|2025-04-02 02:00:00|3133.43|3133.13|3129|3128.5|3135.98|3135.68|3128.9|3128.4|2763
1743562800000|2025-04-02 03:00:00|3128.9|3128.4|3125.68|3125.38|3132.6|3132.1|3124.8|3124.4|2129
1743566400000|2025-04-02 04:00:00|3125.78|3125.48|3116.53|3116.03|3127.06|3126.58|3115.78|3115.48|2053
1743570000000|2025-04-02 05:00:00|3116.68|3116.18|3118.33|3117.83|3119.58|3119.08|3109.7|3109.4|4328
1743573600000|2025-04-02 06:00:00|3118.28|3117.98|3116.83|3116.33|3119.93|3119.53|3114.25|3113.85|3575
1743577200000|2025-04-02 07:00:00|3117.05|3116.75|3125.43|3125.13|3126.38|3125.88|3112.3|3111.93|3381
1743580800000|2025-04-02 08:00:00|3125.38|3124.93|3131.58|3131.08|3134.11|3133.81|3123.7|3123.25|4384
1743584400000|2025-04-02 09:00:00|3131.55|3131.25|3131.4|3130.9|3131.78|3131.48|3127.2|3126.8|2998
1743588000000|2025-04-02 10:00:00|3131.5|3131|3114.78|3114.28|3131.75|3131.3|3110.33|3110|4516
1743591600000|2025-04-02 11:00:00|3114.93|3114.43|3121.68|3121.18|3124.08|3123.78|3114.63|3114.23|4231
1743595200000|2025-04-02 12:00:00|3121.71|3121.21|3122.73|3122.43|3127.38|3127.08|3117.4|3116.9|4431
1743598800000|2025-04-02 13:00:00|3122.08|3121.78|3122.68|3122.18|3132.46|3132.08|3116.78|3116.48|9444
1743602400000|2025-04-02 14:00:00|3122.73|3122.23|3125.18|3124.68|3129.83|3129.38|3119.42|3119.08|7132
1743606000000|2025-04-02 15:00:00|3125.25|3124.75|3126.2|3125.7|3128.43|3128.13|3121.12|3120.82|5689
1743609600000|2025-04-02 16:00:00|3126.35|3125.85|3131.75|3131.25|3134.61|3134.31|3126.35|3125.85|7516
1743613200000|2025-04-02 17:00:00|3131.65|3131.15|3123.9|3123.4|3131.65|3131.15|3120.91|3120.6|4853
1743616800000|2025-04-02 18:00:00|3123.95|3123.45|3122.1|3121.6|3126.6|3126.1|3118.8|3118.38|4140
1743620400000|2025-04-02 19:00:00|3122.2|3121.7|3124.75|3124.25|3127.6|3127.15|3121.7|3121.2|2896
1743624000000|2025-04-02 20:00:00|3124.74|3124.24|3138.95|3133.95|3144|3142.15|3105.1|3104|9297
1743631200000|2025-04-02 22:00:00|3133.7|3128.7|3146.41|3145.91|3149.25|3147.68|3126.35|3122.1|8769
1743634800000|2025-04-02 23:00:00|3146.48|3145.98|3163.05|3162.55|3167.94|3167.64|3146.48|3145.98|6182
1743638400000|2025-04-03 00:00:00|3163|3162.5|3151.8|3151.3|3165.05|3164.55|3141.01|3140.51|9560
1743642000000|2025-04-03 01:00:00|3151.85|3151.35|3153.8|3153.3|3163.31|3163.01|3148.32|3147.94|11376
1743645600000|2025-04-03 02:00:00|3153.5|3153|3145.4|3144.9|3155.65|3155.15|3142.5|3142|7319
1743649200000|2025-04-03 03:00:00|3145.6|3145.3|3148.4|3147.9|3152.75|3152.33|3145|3144.59|5867
1743652800000|2025-04-03 04:00:00|3148.35|3147.85|3140.65|3140.15|3150.15|3149.65|3139.35|3138.85|4313
1743656400000|2025-04-03 05:00:00|3140.6|3140.3|3132.2|3131.7|3141.32|3140.85|3124.2|3123.76|8476
1743660000000|2025-04-03 06:00:00|3132.25|3131.75|3128.05|3127.55|3134.25|3133.75|3116.58|3116.28|9378
1743663600000|2025-04-03 07:00:00|3128.3|3127.8|3129.35|3128.85|3130.64|3130.3|3120.13|3119.7|8445
1743667200000|2025-04-03 08:00:00|3129.6|3129.1|3129.34|3128.84|3132.35|3132.05|3126.25|3125.85|7221
1743670800000|2025-04-03 09:00:00|3129.33|3128.83|3121.9|3121.4|3129.78|3129.36|3121.75|3121.4|9849
1743674400000|2025-04-03 10:00:00|3121.96|3121.46|3095.75|3095.25|3123.28|3122.98|3089.23|3088.93|12934
1743678000000|2025-04-03 11:00:00|3095.85|3095.35|3093.48|3092.98|3100.33|3099.83|3085.57|3085.16|10508
1743681600000|2025-04-03 12:00:00|3093.4|3092.9|3076.58|3076.28|3095.05|3094.7|3061.98|3061.48|13444
1743685200000|2025-04-03 13:00:00|3076.5|3076.2|3086.7|3086.2|3093.9|3093.5|3054.35|3054.05|16419
1743688800000|2025-04-03 14:00:00|3093.2|3088.2|3129.3|3128.8|3135.73|3135.43|3088.15|3086.6|17200
1743692400000|2025-04-03 15:00:00|3129.35|3128.85|3110.78|3110.48|3129.75|3129.45|3104.25|3103.95|14066
1743696000000|2025-04-03 16:00:00|3110.87|3110.57|3107.85|3107.55|3114.47|3114.17|3102.03|3101.73|9383
1743699600000|2025-04-03 17:00:00|3107.7|3107.4|3109.84|3109.54|3110.15|3109.85|3100.19|3099.89|7830
1743703200000|2025-04-03 18:00:00|3109.82|3109.52|3111.95|3111.45|3111.95|3111.62|3102.4|3101.95|5719
1743706800000|2025-04-03 19:00:00|3112|3111.5|3107.83|3107.53|3113.52|3113.22|3101.78|3101.43|6699
1743710400000|2025-04-03 20:00:00|3107.85|3107.55|3114.88|3114.58|3120.56|3119.72|3107.47|3107.1|3456
1743717600000|2025-04-03 22:00:00|3114.5|3114|3115.56|3115.26|3117|3116.65|3112.53|3112.18|1874
1743721200000|2025-04-03 23:00:00|3115.57|3115.27|3113.2|3112.7|3116.42|3116.12|3110.03|3109.71|2364
1743724800000|2025-04-04 00:00:00|3113.05|3112.55|3110.9|3110.4|3115.28|3114.98|3106.18|3105.88|3751
1743728400000|2025-04-04 01:00:00|3110.85|3110.35|3110.08|3109.58|3116.1|3115.77|3109.23|3108.93|3819
1743732000000|2025-04-04 02:00:00|3110.05|3109.55|3097.05|3096.55|3113.3|3112.8|3091.48|3091.1|5329
1743735600000|2025-04-04 03:00:00|3097|3096.5|3098.63|3098.33|3099.45|3098.95|3087.44|3086.94|5359
1743739200000|2025-04-04 04:00:00|3098.56|3098.26|3100.43|3099.93|3105.42|3104.92|3096.15|3095.65|4706
1743742800000|2025-04-04 05:00:00|3100.33|3099.83|3109.24|3108.74|3109.25|3108.75|3099.1|3098.6|4206
1743746400000|2025-04-04 06:00:00|3109.2|3108.7|3101.36|3100.86|3110.28|3109.83|3100.69|3100.38|4370
1743750000000|2025-04-04 07:00:00|3101.31|3100.81|3093.08|3092.78|3103.73|3103.28|3092.21|3091.91|7730
1743753600000|2025-04-04 08:00:00|3092.83|3092.53|3084.38|3084.08|3094.48|3094.03|3078.81|3078.31|8777
1743757200000|2025-04-04 09:00:00|3084.32|3084.02|3091.01|3090.71|3096.1|3095.8|3084.13|3083.78|7024
1743760800000|2025-04-04 10:00:00|3090.98|3090.68|3110.6|3110.1|3116.59|3116.09|3090.83|3090.4|11110
1743764400000|2025-04-04 11:00:00|3110.8|3110.3|3110.78|3110.28|3137|3136.5|3095.94|3095.44|14229
1743768000000|2025-04-04 12:00:00|3110.71|3110.21|3071.4|3070.9|3112.24|3111.74|3069.69|3069.19|15467
1743771600000|2025-04-04 13:00:00|3071.3|3070.8|3062.19|3061.69|3087.78|3087.28|3059.78|3059.48|13549
1743775200000|2025-04-04 14:00:00|3062.05|3061.55|3038.76|3038.26|3062.05|3061.55|3027.29|3026.79|15869
1743778800000|2025-04-04 15:00:00|3038.78|3038.28|3022.2|3021.7|3050.73|3050.23|3017.21|3016.71|15244
1743782400000|2025-04-04 16:00:00|3022.18|3021.68|3031.25|3030.75|3037.18|3036.68|3017.87|3017.37|10035
1743786000000|2025-04-04 17:00:00|3031.3|3030.8|3026.1|3025.6|3033.25|3032.75|3016.04|3015.54|9321
1743789600000|2025-04-04 18:00:00|3025.9|3025.4|3025.88|3025.38|3028.2|3027.7|3018.16|3017.84|6637
1743793200000|2025-04-04 19:00:00|3025.83|3025.33|3036.66|3036.36|3041.18|3040.68|3022.3|3021.8|8463
1743796800000|2025-04-04 20:00:00|3036.5|3036.2|3038.68|3038.18|3041.28|3040.78|3034.07|3033.57|4453
1743976800000|2025-04-06 22:00:00|3031.25|3029|3010.09|3009.59|3033.85|3032.2|2982.65|2982.15|4522
1743980400000|2025-04-06 23:00:00|3010.19|3009.69|3000.52|3000.02|3018.37|3016.56|2977.45|2976.57|5473
1743984000000|2025-04-07 00:00:00|3000.5|3000|2979.6|2979.1|3010.73|3009.74|2971.43|2970.51|7492
1743987600000|2025-04-07 01:00:00|2979.25|2978.75|3038.85|3038.35|3058.53|3054.82|2972.55|2971.55|14246
1743991200000|2025-04-07 02:00:00|3039.22|3038.72|3026.23|3025.73|3055.87|3055.37|3024.78|3024.28|8587
1743994800000|2025-04-07 03:00:00|3026.18|3025.68|3019.08|3018.78|3034.45|3033.95|3017.35|3015.8|5730
1743998400000|2025-04-07 04:00:00|3019.13|3018.83|3035.9|3035.4|3036.05|3035.55|3019.13|3018.73|3309
1744002000000|2025-04-07 05:00:00|3035.75|3035.25|3032.3|3031.8|3045|3044.5|3025.23|3024.6|5284
1744005600000|2025-04-07 06:00:00|3032.2|3031.7|3030.03|3029.53|3033.87|3033.57|3016.8|3016.3|7005
1744009200000|2025-04-07 07:00:00|3029.67|3029.17|3018.75|3018.25|3031.11|3030.61|3013.58|3013.08|10618
1744012800000|2025-04-07 08:00:00|3018.9|3018.4|3031.48|3030.98|3035.85|3035.55|3017.96|3017.46|7101
1744016400000|2025-04-07 09:00:00|3031.98|3031.48|3025.53|3025.03|3033.64|3033.14|3019.73|3019.4|8058
1744020000000|2025-04-07 10:00:00|3025.48|3024.98|3031.73|3031.23|3036.83|3036.41|3024.33|3024.03|7503
1744023600000|2025-04-07 11:00:00|3031.63|3031.13|3031.55|3031.05|3046.5|3046|3030.33|3029.83|8941
1744027200000|2025-04-07 12:00:00|3031.95|3031.45|3031.38|3031.08|3033.29|3032.79|3014.96|3014.16|12816
1744030800000|2025-04-07 13:00:00|3031.25|3030.95|3015.75|3015.25|3034.43|3033.95|3002.21|3001.9|14123
1744034400000|2025-04-07 14:00:00|3015.65|3015.15|2999.6|2999.1|3038.7|3038.2|2996.73|2996.1|16012
1744038000000|2025-04-07 15:00:00|2999.65|2999.15|2987.83|2987.33|3005.08|3004.58|2980.11|2979.81|13742
1744041600000|2025-04-07 16:00:00|2987.78|2987.28|2970.71|2970.21|2988.15|2987.65|2970.11|2969.76|9471
1744045200000|2025-04-07 17:00:00|2970.89|2970.39|2970.38|2969.88|2975.49|2975.03|2956.9|2956.4|10848
1744048800000|2025-04-07 18:00:00|2970.33|2969.83|2966.05|2965.55|2977.1|2976.6|2964.25|2963.75|5943
1744052400000|2025-04-07 19:00:00|2966.3|2965.8|2977.17|2976.67|2982.49|2981.99|2965.6|2965.1|5935
1744056000000|2025-04-07 20:00:00|2977.25|2976.75|2983.15|2982.65|2986.58|2986.08|2970.48|2969.98|3130
1744063200000|2025-04-07 22:00:00|2982.95|2982.45|2987.05|2986.55|2991.27|2988.75|2981.23|2977.57|1805
1744066800000|2025-04-07 23:00:00|2986.95|2986.45|2981.71|2981.21|2987.75|2987.25|2978.8|2978.3|2464
1744070400000|2025-04-08 00:00:00|2981.48|2980.98|2985.7|2985.2|2993.12|2992.62|2980.47|2979.97|4293
1744074000000|2025-04-08 01:00:00|2985.4|2984.9|3000.25|2999.75|3003.54|3003.04|2983.69|2983.19|7603
1744077600000|2025-04-08 02:00:00|3000.05|2999.55|3001|3000.5|3005.19|3004.69|2998.48|2997.98|4180
1744081200000|2025-04-08 03:00:00|3001.05|3000.55|2995|2994.5|3001.45|3000.95|2993.53|2993.03|3836
1744084800000|2025-04-08 04:00:00|2994.95|2994.45|3002.55|3002.05|3003.63|3003.13|2990.93|2990|3151
1744088400000|2025-04-08 05:00:00|3002.15|3001.65|3006|3005.5|3008.8|3008.3|2999.74|2999.24|4063
1744092000000|2025-04-08 06:00:00|3005.85|3005.35|3013.65|3013.15|3016.08|3015.58|3002.78|3002.28|5152
1744095600000|2025-04-08 07:00:00|3013.9|3013.4|3003.9|3003.4|3014.3|3013.8|3002.13|3001.76|6083
1744099200000|2025-04-08 08:00:00|3003.7|3003.2|3007.85|3007.35|3009.55|3009.05|3001.58|3001.08|4115
1744102800000|2025-04-08 09:00:00|3007.75|3007.25|3007.04|3006.54|3008.16|3007.74|2995.13|2994.63|5355
1744106400000|2025-04-08 10:00:00|3007.23|3006.73|3009.33|3008.83|3010.43|3010.08|3004.35|3003.85|4952
1744110000000|2025-04-08 11:00:00|3009.28|3008.78|3017.83|3017.53|3020.03|3019.53|3008.97|3008.47|6818
1744113600000|2025-04-08 12:00:00|3017.94|3017.64|3002.9|3002.4|3019.83|3019.2|3002.62|3002.26|9573
1744117200000|2025-04-08 13:00:00|3002.75|3002.45|3010.72|3010.22|3023.03|3022.53|3002.75|3002.41|13251
1744120800000|2025-04-08 14:00:00|3010.75|3010.25|3006.41|3006.11|3018.58|3018.28|3006.12|3005.69|13328
1744124400000|2025-04-08 15:00:00|3006.39|3006.09|3001.86|3001.36|3012.79|3012.32|3001.39|3001.09|9521
1744128000000|2025-04-08 16:00:00|3001.85|3001.35|2986.33|2985.83|3001.85|3001.35|2984.65|2984.15|10088
1744131600000|2025-04-08 17:00:00|2986.38|2985.88|2985.49|2984.99|2987.85|2987.35|2974.82|2974.52|12307
1744135200000|2025-04-08 18:00:00|2985.53|2985.03|2983.92|2983.42|2992.83|2992.33|2979.67|2979.17|8824
1744138800000|2025-04-08 19:00:00|2983.93|2983.43|2985.3|2985|2987.95|2987.45|2976.87|2976.39|8504
1744142400000|2025-04-08 20:00:00|2985.31|2985.01|2983.08|2982.78|2986.95|2986.65|2977.38|2976.88|3760
1744149600000|2025-04-08 22:00:00|2985.55|2985.05|2982.1|2981.6|2985.7|2985.2|2981.28|2980.78|1235
1744153200000|2025-04-08 23:00:00|2982.73|2982.23|2978.8|2978.3|2991.28|2990.78|2970.15|2969.85|3697
1744156800000|2025-04-09 00:00:00|2978.95|2978.45|2980.55|2980.05|2987.45|2986.95|2974.95|2974.6|9539
1744160400000|2025-04-09 01:00:00|2980.8|2980.3|3009.23|3008.73|3010.33|3009.83|2972.63|2972.13|11118
1744164000000|2025-04-09 02:00:00|3009.28|3008.78|3003.38|3002.88|3011.5|3011|3000.25|2999.75|6239
1744167600000|2025-04-09 03:00:00|3003.33|3002.83|3004.75|3004.25|3010|3009.5|3002.88|3002.38|5601
1744171200000|2025-04-09 04:00:00|3004.7|3004.2|3012.58|3012.08|3014.45|3013.95|2999.98|2999.48|6187
1744174800000|2025-04-09 05:00:00|3012.53|3012.03|3015.76|3015.26|3020.93|3020.43|3005.82|3005.32|7785
1744178400000|2025-04-09 06:00:00|3015.81|3015.31|3039.45|3038.95|3041.25|3040.75|3015.12|3014.62|8525
1744182000000|2025-04-09 07:00:00|3039.52|3039.02|3041.35|3040.85|3052.8|3052.3|3034.67|3034.17|9665
1744185600000|2025-04-09 08:00:00|3041.4|3040.9|3044.3|3043.8|3051.63|3051.15|3038.48|3037.98|6984
1744189200000|2025-04-09 09:00:00|3044.35|3043.85|3045.23|3044.73|3050.1|3049.62|3038.99|3038.69|6804
1744192800000|2025-04-09 10:00:00|3045.1|3044.6|3043.05|3042.75|3047.52|3047.02|3038.22|3037.92|6897
1744196400000|2025-04-09 11:00:00|3043.35|3042.85|3066.98|3066.48|3068.49|3068.05|3036.1|3035.6|10871
1744200000000|2025-04-09 12:00:00|3067.13|3066.63|3047.6|3047.1|3073.43|3073.13|3042.75|3042.42|10185
1744203600000|2025-04-09 13:00:00|3047.65|3047.15|3075.53|3075.03|3078.35|3077.85|3047.58|3047.08|13278
1744207200000|2025-04-09 14:00:00|3075.48|3074.98|3070.8|3070.3|3084.93|3084.43|3068.58|3068.28|10879
1744210800000|2025-04-09 15:00:00|3070.45|3069.95|3086.7|3086.2|3088.27|3087.77|3065.49|3064.99|8997
1744214400000|2025-04-09 16:00:00|3086.8|3086.3|3092.8|3092.3|3095.08|3094.78|3083.01|3082.51|7299
1744218000000|2025-04-09 17:00:00|3092.95|3092.45|3061.85|3056.85|3099.35|3098.85|3051.4|3049.71|13973
1744221600000|2025-04-09 18:00:00|3061.48|3056.48|3067.52|3067.02|3074|3073.5|3048.8|3048.18|11133
1744225200000|2025-04-09 19:00:00|3067.5|3067|3094.08|3093.58|3100.13|3099.68|3064.57|3064.07|9321
1744228800000|2025-04-09 20:00:00|3093.86|3093.36|3083.2|3082.7|3095.98|3095.48|3078.44|3078|3705
1744236000000|2025-04-09 22:00:00|3081.3|3080.8|3080.43|3079.93|3091.05|3090.23|3071.47|3070.2|1967
1744239600000|2025-04-09 23:00:00|3084.4|3079.75|3087.08|3086.58|3089.68|3089.18|3079.83|3078|2461
1744243200000|2025-04-10 00:00:00|3087.88|3087.58|3097.41|3096.91|3101.78|3101.28|3081.8|3081.3|9613
1744246800000|2025-04-10 01:00:00|3097.72|3097.22|3094.52|3094.02|3100.89|3100.47|3078.6|3078.1|10702
1744250400000|2025-04-10 02:00:00|3094.58|3094.08|3119.7|3119.2|3120.82|3120.32|3094.35|3093.85|8663
1744254000000|2025-04-10 03:00:00|3119.65|3119.15|3125.68|3125.18|3132.37|3131.87|3115.7|3115.2|6260
1744257600000|2025-04-10 04:00:00|3125.73|3125.23|3125.74|3125.24|3129.81|3129.31|3121.48|3120.98|3922
1744261200000|2025-04-10 05:00:00|3125.75|3125.25|3122.6|3122.1|3133|3132.5|3113.05|3112.6|5004
1744264800000|2025-04-10 06:00:00|3122.3|3121.8|3122.42|3122.12|3126.7|3126.2|3119.06|3118.73|6035
1744268400000|2025-04-10 07:00:00|3122.58|3122.28|3109.05|3108.55|3123.82|3123.52|3106.9|3106.4|7180
1744272000000|2025-04-10 08:00:00|3109|3108.5|3105.35|3104.85|3116.1|3115.8|3105.13|3104.63|6388
1744275600000|2025-04-10 09:00:00|3105.4|3104.9|3116.93|3116.43|3118.35|3118|3103.58|3103.08|5137
1744279200000|2025-04-10 10:00:00|3116.98|3116.48|3120.09|3119.59|3122.89|3122.39|3114.68|3114.18|4417
1744282800000|2025-04-10 11:00:00|3120.33|3120.03|3125.05|3124.55|3125.9|3125.52|3113.35|3112.85|5928
1744286400000|2025-04-10 12:00:00|3125.1|3124.6|3123.43|3122.93|3135.8|3133.5|3116.65|3116.15|10217
1744290000000|2025-04-10 13:00:00|3123.59|3123.09|3117.15|3116.65|3136.88|3136.58|3116.38|3116.03|11722
1744293600000|2025-04-10 14:00:00|3117.24|3116.74|3154.78|3154.48|3155.3|3154.8|3117.08|3116.58|11950
1744297200000|2025-04-10 15:00:00|3154.68|3154.38|3158.35|3157.85|3175.22|3174.92|3154.68|3154.38|10614
1744300800000|2025-04-10 16:00:00|3158.25|3157.75|3158.85|3158.35|3167.7|3167.2|3154.28|3153.98|9255
1744304400000|2025-04-10 17:00:00|3158.82|3158.32|3163.15|3162.65|3165.95|3165.65|3151.78|3151.44|6718
1744308000000|2025-04-10 18:00:00|3163.23|3162.73|3173.7|3173.2|3176.07|3175.57|3158.43|3157.93|5974
1744311600000|2025-04-10 19:00:00|3173.8|3173.3|3171.02|3170.72|3176.63|3176.32|3168.35|3167.85|5720
1744315200000|2025-04-10 20:00:00|3170.8|3170.5|3175.79|3175.29|3176.62|3176.32|3168.73|3168.43|1932
1744322400000|2025-04-10 22:00:00|3177.4|3176.9|3189.19|3188.69|3190.47|3190.17|3176.67|3176.17|2983
1744326000000|2025-04-10 23:00:00|3189.25|3188.75|3189.33|3188.83|3191.55|3191.1|3183.48|3182.98|2850
1744329600000|2025-04-11 00:00:00|3189.35|3188.85|3205.73|3205.43|3218.47|3217.97|3184.95|3184.65|11362
1744333200000|2025-04-11 01:00:00|3205.83|3205.33|3207.53|3207.03|3219.89|3219.5|3201.38|3200.88|11166
1744336800000|2025-04-11 02:00:00|3207.43|3206.93|3217.73|3217.23|3220.25|3219.9|3206.28|3205.78|7675
1744340400000|2025-04-11 03:00:00|3217.66|3217.16|3218.05|3217.55|3220.45|3220.1|3214.45|3213.95|5987
1744344000000|2025-04-11 04:00:00|3218.1|3217.6|3208.88|3208.38|3218.45|3217.95|3208.64|3208.24|5060
1744347600000|2025-04-11 05:00:00|3209.08|3208.58|3196.2|3195.7|3219.5|3219.04|3187.4|3187.1|8696
1744351200000|2025-04-11 06:00:00|3196.15|3195.65|3197.57|3197.07|3209.95|3209.45|3190.45|3190.05|10011
1744354800000|2025-04-11 07:00:00|3197.66|3197.16|3212.74|3212.44|3213.48|3212.98|3194.22|3193.81|8076
1744358400000|2025-04-11 08:00:00|3212.58|3212.28|3216.2|3215.9|3227.8|3227.33|3208.83|3208.41|9669
1744362000000|2025-04-11 09:00:00|3216.3|3215.8|3228.05|3227.55|3230.6|3230.1|3212.07|3211.77|7598
1744365600000|2025-04-11 10:00:00|3228.1|3227.6|3212.88|3212.58|3238.2|3237.7|3210.33|3209.91|8250
1744369200000|2025-04-11 11:00:00|3213.05|3212.75|3214.1|3213.6|3225.2|3224.7|3211.73|3211.23|8423
1744372800000|2025-04-11 12:00:00|3214.01|3213.71|3234|3233.5|3234.38|3233.88|3211.23|3210.73|10042
1744376400000|2025-04-11 13:00:00|3234.2|3233.7|3225.49|3222.44|3244.51|3244.08|3219.85|3219.44|14985
1744380000000|2025-04-11 14:00:00|3225.7|3222.59|3230.56|3230.06|3238.15|3237.81|3223.4|3220.66|13888
1744383600000|2025-04-11 15:00:00|3230.48|3229.98|3241.05|3240.55|3242.35|3241.98|3229.86|3229.36|9915
1744387200000|2025-04-11 16:00:00|3241.04|3240.54|3223.58|3223.08|3245.66|3245.36|3219.88|3219.55|10412
1744390800000|2025-04-11 17:00:00|3223.68|3223.18|3234.33|3233.83|3235.85|3235.55|3223.68|3223.18|9414
1744394400000|2025-04-11 18:00:00|3234.38|3233.88|3236.03|3235.73|3238.76|3238.26|3231.45|3231.05|5381
1744398000000|2025-04-11 19:00:00|3236.08|3235.58|3231.45|3230.95|3236.15|3235.65|3227.71|3227.21|5451
1744401600000|2025-04-11 20:00:00|3231.25|3230.75|3237.7|3237.2|3239.25|3238.75|3231.13|3230.63|2463
1744581600000|2025-04-13 22:00:00|3220.18|3219.68|3221.68|3221.18|3226.81|3224.68|3210.35|3208.1|4219
1744585200000|2025-04-13 23:00:00|3221.41|3220.91|3224|3223.5|3224.91|3224.41|3217.23|3216.75|3282
1744588800000|2025-04-14 00:00:00|3223.95|3223.45|3221.36|3220.86|3227.53|3227.09|3219.55|3219.05|4684
1744592400000|2025-04-14 01:00:00|3221.34|3220.84|3240.1|3239.6|3243.88|3243.58|3216.04|3215.54|11847
1744596000000|2025-04-14 02:00:00|3240|3239.5|3232.3|3231.8|3246.1|3245.6|3229.79|3229.35|7535
1744599600000|2025-04-14 03:00:00|3232.32|3231.82|3232.73|3232.23|3235.02|3234.62|3227.13|3226.8|4803
1744603200000|2025-04-14 04:00:00|3232.74|3232.24|3227.77|3227.27|3236|3235.63|3226.45|3226.03|3552
1744606800000|2025-04-14 05:00:00|3227.68|3227.18|3234.65|3234.35|3236.4|3236.03|3221.57|3221.19|6006
1744610400000|2025-04-14 06:00:00|3234.6|3234.3|3231.28|3230.78|3238.48|3238.08|3229.06|3228.63|7618
1744614000000|2025-04-14 07:00:00|3231.33|3230.83|3228.3|3227.8|3234|3233.66|3225.04|3224.65|6202
1744617600000|2025-04-14 08:00:00|3228.25|3227.75|3227.23|3226.73|3230.35|3230.03|3216.86|3216.36|7187
1744621200000|2025-04-14 09:00:00|3227.18|3226.68|3224.25|3223.75|3231.97|3231.64|3221.19|3220.69|5925
1744624800000|2025-04-14 10:00:00|3224.02|3223.52|3215.48|3214.98|3224.85|3224.49|3206.71|3206.21|8387
1744628400000|2025-04-14 11:00:00|3215.45|3214.95|3223.7|3223.2|3226.18|3225.8|3214.13|3213.76|6897
1744632000000|2025-04-14 12:00:00|3223.78|3223.28|3206.9|3206.4|3228.04|3227.66|3200.88|3200.5|11498
1744635600000|2025-04-14 13:00:00|3207|3206.7|3205.02|3204.52|3211.03|3210.66|3193.85|3193.5|15422
1744639200000|2025-04-14 14:00:00|3204.99|3204.49|3211.45|3210.95|3216|3215.55|3195.33|3195|11071
1744642800000|2025-04-14 15:00:00|3211.42|3210.92|3198.23|3197.93|3211.49|3210.99|3196.54|3196.12|10323
1744646400000|2025-04-14 16:00:00|3198.33|3198.03|3207.84|3207.34|3208.64|3208.22|3197.95|3197.65|7389
1744650000000|2025-04-14 17:00:00|3207.88|3207.38|3214.44|3213.94|3216.8|3216.5|3207.3|3207|6974
1744653600000|2025-04-14 18:00:00|3214.64|3214.14|3208.43|3207.93|3215.2|3214.75|3201.61|3201.29|6318
1744657200000|2025-04-14 19:00:00|3208.48|3207.98|3213.01|3212.71|3213.46|3212.98|3207.93|3207.63|4947
1744660800000|2025-04-14 20:00:00|3213.02|3212.72|3211.28|3210.78|3214.13|3213.76|3207.6|3207.25|2337
1744668000000|2025-04-14 22:00:00|3212.2|3211.7|3212.45|3212.15|3215.56|3215.24|3211.13|3210.63|1087
1744671600000|2025-04-14 23:00:00|3212.5|3212|3212.9|3212.4|3214.48|3214.18|3210.65|3210.23|1482
1744675200000|2025-04-15 00:00:00|3213.05|3212.75|3212.18|3211.68|3215.58|3215.08|3211.08|3210.63|2467
1744678800000|2025-04-15 01:00:00|3212.15|3211.65|3224.08|3223.58|3226.29|3225.79|3210.2|3209.9|6359
1744682400000|2025-04-15 02:00:00|3224.13|3223.63|3224.58|3224.28|3225.33|3225.02|3219.06|3218.56|3609
1744686000000|2025-04-15 03:00:00|3224.53|3224.23|3228.65|3228.15|3229.33|3228.93|3223.69|3223.19|4118
1744689600000|2025-04-15 04:00:00|3228.55|3228.05|3232.2|3231.7|3232.92|3232.56|3227.08|3226.68|2394
1744693200000|2025-04-15 05:00:00|3232.18|3231.68|3224.95|3224.45|3232.43|3232.13|3221.14|3220.83|4127
1744696800000|2025-04-15 06:00:00|3225.04|3224.54|3225.33|3225.03|3229.01|3228.71|3223.35|3222.95|4730
1744700400000|2025-04-15 07:00:00|3225.35|3225.05|3225.94|3225.44|3226.75|3226.4|3217.54|3217.24|5481
1744704000000|2025-04-15 08:00:00|3225.93|3225.43|3228.05|3227.55|3232.51|3232.15|3224.5|3224.05|5602
1744707600000|2025-04-15 09:00:00|3228.02|3227.52|3223|3222.5|3230.53|3230.03|3221.31|3221.01|3913
1744711200000|2025-04-15 10:00:00|3222.95|3222.45|3220.55|3220.05|3227.25|3226.8|3220.05|3219.55|3685
1744714800000|2025-04-15 11:00:00|3220.6|3220.1|3220.37|3220.07|3224.43|3224.03|3216.98|3216.68|4377
1744718400000|2025-04-15 12:00:00|3220.42|3220.12|3221.72|3221.42|3226.38|3226.08|3214.45|3214.15|6973
1744722000000|2025-04-15 13:00:00|3221.74|3221.44|3213.33|3213.03|3226.65|3226.15|3211.91|3211.51|9534
1744725600000|2025-04-15 14:00:00|3213.34|3213.04|3222.86|3222.56|3227.2|3226.8|3213.34|3213.04|9282
1744729200000|2025-04-15 15:00:00|3222.8|3222.5|3221.63|3221.13|3224.5|3224.1|3217.22|3216.73|5949
1744732800000|2025-04-15 16:00:00|3221.68|3221.18|3221.68|3221.38|3223.68|3223.28|3219.78|3219.33|2992
1744736400000|2025-04-15 17:00:00|3221.83|3221.33|3228.3|3227.8|3231.09|3230.69|3220.68|3220.38|4060
1744740000000|2025-04-15 18:00:00|3228.25|3227.95|3229.57|3229.07|3230.08|3229.68|3226.1|3225.6|3457
1744743600000|2025-04-15 19:00:00|3229.58|3229.08|3230.14|3229.84|3232.17|3231.87|3226.51|3226.01|3823
1744747200000|2025-04-15 20:00:00|3230.37|3230.07|3230.21|3229.71|3233.91|3233.61|3226.68|3226.35|2008
1744754400000|2025-04-15 22:00:00|3230.98|3230.48|3241.68|3241.18|3242.5|3242.05|3230.05|3229.55|2100
1744758000000|2025-04-15 23:00:00|3241.83|3241.33|3252.08|3251.58|3252.08|3251.58|3238.75|3238.25|3673
1744761600000|2025-04-16 00:00:00|3252.05|3251.55|3264.87|3264.37|3268.25|3267.9|3251.82|3251.32|6966
1744765200000|2025-04-16 01:00:00|3264.82|3264.32|3270.45|3270.15|3275.3|3274.8|3256.33|3255.83|9038
1744768800000|2025-04-16 02:00:00|3270.51|3270.21|3268.06|3267.56|3275.75|3275.25|3267.2|3266.9|5109
1744772400000|2025-04-16 03:00:00|3268.05|3267.55|3281.68|3281.18|3281.98|3281.48|3266.49|3265.99|4688
1744776000000|2025-04-16 04:00:00|3281.98|3281.48|3284.05|3283.55|3288.05|3287.55|3269.73|3269.23|5800
1744779600000|2025-04-16 05:00:00|3284.04|3283.54|3290.05|3289.55|3292.09|3291.7|3283.89|3283.54|6715
1744783200000|2025-04-16 06:00:00|3290.18|3289.68|3292.2|3291.7|3295.43|3295.05|3286.16|3285.86|6816
1744786800000|2025-04-16 07:00:00|3292.46|3291.96|3300.69|3300.39|3301.23|3300.73|3291.61|3291.31|7984
1744790400000|2025-04-16 08:00:00|3300.8|3300.5|3307.26|3306.96|3318.1|3317.8|3288.9|3288.6|12316
1744794000000|2025-04-16 09:00:00|3307.38|3307.08|3303.71|3303.41|3311.16|3310.76|3300.48|3299.98|7441
1744797600000|2025-04-16 10:00:00|3303.81|3303.31|3304.45|3303.95|3307.24|3306.8|3299.85|3299.45|5212
1744801200000|2025-04-16 11:00:00|3304.5|3304|3307.15|3306.65|3314.13|3313.83|3293.35|3292.92|7611
1744804800000|2025-04-16 12:00:00|3307|3306.5|3307.62|3307.12|3313.73|3313.23|3302.79|3302.29|8730
1744808400000|2025-04-16 13:00:00|3307.75|3307.25|3311.96|3311.46|3316.84|3316.36|3297.17|3296.67|12282
1744812000000|2025-04-16 14:00:00|3312.04|3311.74|3308.75|3308.25|3319.93|3319.45|3306.33|3306.03|11687
1744815600000|2025-04-16 15:00:00|3308.8|3308.3|3325.68|3325.18|3328.46|3328.16|3305.4|3305.1|10513
1744819200000|2025-04-16 16:00:00|3325.7|3325.2|3327.65|3327.35|3333.3|3332.96|3321.7|3321.3|9253
1744822800000|2025-04-16 17:00:00|3327.66|3327.36|3328.6|3328.1|3333.08|3332.78|3324.73|3324.27|8505
1744826400000|2025-04-16 18:00:00|3328.55|3328.05|3338.71|3338.21|3341.08|3340.68|3326.6|3326.25|7745
1744830000000|2025-04-16 19:00:00|3338.72|3338.22|3337.02|3336.52|3342.78|3342.43|3336.18|3335.83|7619
1744833600000|2025-04-16 20:00:00|3337.07|3336.57|3343.5|3343.2|3343.73|3343.43|3334.71|3334.26|4298
1744840800000|2025-04-16 22:00:00|3343.65|3343.15|3351.39|3350.89|3358|3357.7|3342.91|3342.41|3336
1744844400000|2025-04-16 23:00:00|3351.4|3350.9|3350.3|3350|3353.74|3353.36|3347.24|3346.94|3057
1744848000000|2025-04-17 00:00:00|3350.4|3350.1|3345.6|3345.1|3351.49|3351.18|3342.3|3341.8|6198
1744851600000|2025-04-17 01:00:00|3345.8|3345.3|3324.29|3323.79|3356.63|3356.18|3320.96|3320.61|12263
1744855200000|2025-04-17 02:00:00|3324.38|3323.88|3340.67|3340.17|3340.85|3340.5|3321.29|3320.99|8693
1744858800000|2025-04-17 03:00:00|3340.71|3340.21|3344.85|3344.35|3344.95|3344.45|3337.68|3337.38|4667
1744862400000|2025-04-17 04:00:00|3344.25|3343.95|3341.9|3341.4|3344.63|3344.13|3338|3337.5|3115
1744866000000|2025-04-17 05:00:00|3341.95|3341.45|3329.73|3329.23|3345.98|3345.48|3328.62|3328.32|5737
1744869600000|2025-04-17 06:00:00|3329.83|3329.33|3329.15|3328.85|3333.37|3333.07|3325.48|3325.15|8370
1744873200000|2025-04-17 07:00:00|3329.1|3328.8|3323.75|3323.25|3330.38|3330.06|3314.49|3314.15|8633
1744876800000|2025-04-17 08:00:00|3323.8|3323.3|3324.65|3324.15|3325.16|3324.7|3312.94|3312.64|5912
1744880400000|2025-04-17 09:00:00|3324.55|3324.05|3321.81|3321.51|3327.18|3326.83|3320.75|3320.35|4822
1744884000000|2025-04-17 10:00:00|3321.85|3321.55|3327.98|3327.68|3336|3333.75|3321.27|3320.97|5327
1744887600000|2025-04-17 11:00:00|3327.93|3327.63|3327.68|3327.38|3332.88|3332.53|3322.6|3322.25|5159
1744891200000|2025-04-17 12:00:00|3327.57|3327.27|3328.46|3328.16|3345.97|3342.53|3322.37|3322.07|8768
1744894800000|2025-04-17 13:00:00|3328.71|3328.41|3315.37|3315.07|3332.28|3331.98|3312.13|3311.7|13364
1744898400000|2025-04-17 14:00:00|3315.2|3314.9|3291.65|3291.35|3315.25|3314.95|3284.05|3283.75|15195
1744902000000|2025-04-17 15:00:00|3291.7|3291.4|3296.55|3296.05|3305.15|3304.75|3290.95|3290.45|10537
1744905600000|2025-04-17 16:00:00|3296.6|3296.1|3316.28|3315.98|3319.1|3318.65|3295.1|3294.75|9360
1744909200000|2025-04-17 17:00:00|3316.33|3316.03|3319.38|3318.88|3322.95|3322.45|3314.63|3314.13|6879
1744912800000|2025-04-17 18:00:00|3319.43|3318.93|3316.7|3316.4|3321.09|3320.79|3314.54|3314.22|3843
1744916400000|2025-04-17 19:00:00|3316.6|3316.3|3320.89|3320.59|3322.26|3321.8|3311.23|3310.93|4811
1744920000000|2025-04-17 20:00:00|3320.9|3320.6|3327.95|3327.45|3329.11|3328.75|3318.13|3317.82|3019
1745186400000|2025-04-20 22:00:00|3331.53|3331.03|3346.28|3345.78|3353.4|3352.9|3329.3|3326.08|3710
1745190000000|2025-04-20 23:00:00|3346.63|3346.13|3348.55|3348.05|3352.15|3351.65|3343.72|3343.22|2568
1745193600000|2025-04-21 00:00:00|3348.6|3348.1|3369.01|3368.71|3370.83|3370.53|3347.83|3347.33|6855
1745197200000|2025-04-21 01:00:00|3369.02|3368.72|3377.93|3377.43|3378.75|3378.25|3367.53|3367.03|8222
1745200800000|2025-04-21 02:00:00|3377.98|3377.48|3385.1|3384.6|3385.35|3384.95|3374.45|3374.05|5900
1745204400000|2025-04-21 03:00:00|3385.05|3384.55|3382.74|3382.44|3385.58|3385.28|3378.53|3378.19|5018
1745208000000|2025-04-21 04:00:00|3382.73|3382.43|3376.68|3376.18|3382.75|3382.45|3369.84|3369.34|3837
1745211600000|2025-04-21 05:00:00|3376.53|3376.23|3385.63|3385.33|3386.23|3385.75|3376.15|3375.65|4913
1745215200000|2025-04-21 06:00:00|3385.58|3385.28|3392.5|3392.2|3393.5|3393.08|3382.75|3382.25|5237
1745218800000|2025-04-21 07:00:00|3392.38|3392.08|3385.45|3384.95|3396.27|3395.97|3381.91|3381.61|5825
1745222400000|2025-04-21 08:00:00|3385.4|3384.9|3393.1|3392.6|3394.64|3394.27|3383.96|3383.66|4632
1745226000000|2025-04-21 09:00:00|3393.15|3392.65|3395.25|3394.75|3397.4|3396.96|3391.1|3390.7|4651
1745229600000|2025-04-21 10:00:00|3395.28|3394.78|3395.23|3394.93|3398.09|3397.59|3392.45|3391.95|3880
1745233200000|2025-04-21 11:00:00|3395.15|3394.85|3404.76|3404.26|3406.22|3405.85|3386.64|3386.34|6780
1745236800000|2025-04-21 12:00:00|3404.88|3404.38|3415.12|3414.82|3415.98|3415.68|3398.15|3397.85|7885
1745240400000|2025-04-21 13:00:00|3415.05|3414.75|3420.88|3420.38|3427.2|3426.7|3405.5|3405|12523
1745244000000|2025-04-21 14:00:00|3420.83|3420.33|3417.1|3416.6|3430.65|3430.15|3409.23|3408.83|11772
1745247600000|2025-04-21 15:00:00|3417.4|3416.9|3423.18|3422.88|3426.68|3426.38|3408.17|3407.87|9884
1745251200000|2025-04-21 16:00:00|3423.33|3422.83|3414.75|3414.45|3424.28|3423.97|3410.35|3409.95|6624
1745254800000|2025-04-21 17:00:00|3414.8|3414.5|3422.93|3422.43|3423.23|3422.93|3406.16|3405.86|8276
1745258400000|2025-04-21 18:00:00|3422.9|3422.4|3426.75|3426.25|3427.1|3426.7|3417.93|3417.43|6335
1745262000000|2025-04-21 19:00:00|3426.78|3426.28|3423.64|3423.34|3430.69|3430.39|3417.7|3417.25|7427
1745265600000|2025-04-21 20:00:00|3423.83|3423.53|3424.6|3424.3|3427.44|3427.14|3419.9|3419.57|2669
1745272800000|2025-04-21 22:00:00|3424.7|3424.2|3431.44|3430.94|3436.3|3435.8|3424.5|3424|2417
1745276400000|2025-04-21 23:00:00|3431.45|3431.15|3434.88|3434.38|3444.46|3444.16|3429.68|3429.18|3862
1745280000000|2025-04-22 00:00:00|3434.78|3434.28|3425.7|3425.2|3435.8|3435.3|3412.6|3412.1|6831
1745283600000|2025-04-22 01:00:00|3425.75|3425.25|3453.33|3452.83|3455.27|3454.92|3421.85|3421.35|9266
1745287200000|2025-04-22 02:00:00|3453.19|3452.69|3473.14|3472.84|3476.23|3475.83|3442.6|3442.28|8677
1745290800000|2025-04-22 03:00:00|3473.08|3472.78|3488.13|3487.63|3495.32|3494.82|3472.3|3471.83|6975
1745294400000|2025-04-22 04:00:00|3488.23|3487.73|3484.73|3484.23|3488.83|3488.33|3479.66|3479.36|4411
1745298000000|2025-04-22 05:00:00|3484.83|3484.33|3494.65|3494.15|3495.93|3495.6|3473.98|3473.48|6596
1745301600000|2025-04-22 06:00:00|3494.78|3494.28|3480.08|3479.58|3500.34|3500.04|3475.36|3475.06|10991
1745305200000|2025-04-22 07:00:00|3479.98|3479.48|3468.98|3468.48|3480.93|3480.43|3461.1|3460.75|9770
1745308800000|2025-04-22 08:00:00|3469.18|3468.68|3444.3|3444|3473.08|3472.58|3443.5|3443|8377
1745312400000|2025-04-22 09:00:00|3444.4|3444.1|3455.03|3454.53|3459.08|3458.58|3444.2|3443.78|6707
1745316000000|2025-04-22 10:00:00|3455.1|3454.6|3452.7|3452.2|3468.48|3468.18|3451.68|3451.18|6158
1745319600000|2025-04-22 11:00:00|3452.68|3452.18|3457|3456.5|3461.65|3461.15|3448.35|3447.95|5109
1745323200000|2025-04-22 12:00:00|3456.78|3456.28|3431.86|3431.56|3465.09|3464.79|3424.5|3424.2|10226
1745326800000|2025-04-22 13:00:00|3431.81|3431.51|3418.95|3418.45|3449.88|3449.38|3408.85|3408.35|17162
1745330400000|2025-04-22 14:00:00|3418.96|3418.46|3430.37|3429.87|3439.23|3438.73|3418.26|3417.83|11786
1745334000000|2025-04-22 15:00:00|3430.39|3429.89|3418|3417.5|3433.6|3433.1|3410.48|3410.18|10374
1745337600000|2025-04-22 16:00:00|3417.9|3417.4|3393.36|3392.86|3421.3|3421|3372.23|3371.93|15593
1745341200000|2025-04-22 17:00:00|3393.9|3393.4|3402.05|3401.55|3410.7|3410.25|3386.19|3385.89|10744
1745344800000|2025-04-22 18:00:00|3402.15|3401.65|3381.75|3381.25|3402.8|3402.3|3373.3|3372.9|7339
1745348400000|2025-04-22 19:00:00|3381.9|3381.4|3374.9|3374.6|3386.1|3385.68|3366.9|3366.6|7325
1745352000000|2025-04-22 20:00:00|3374.85|3374.55|3381.46|3380.96|3382.98|3382.48|3373.45|3372.95|2606
1745359200000|2025-04-22 22:00:00|3330.65|3325.65|3328.23|3327.73|3347.38|3346.88|3315.51|3315.01|6483
1745362800000|2025-04-22 23:00:00|3328.58|3328.08|3336.9|3336.4|3350.4|3349.96|3327.03|3326.53|5131
1745366400000|2025-04-23 00:00:00|3336.92|3336.42|3368.2|3367.7|3371.63|3371.13|3334.89|3334.59|7094
1745370000000|2025-04-23 01:00:00|3368.22|3367.72|3379.55|3379.05|3386.95|3386.45|3359.19|3358.69|12624
1745373600000|2025-04-23 02:00:00|3379.45|3378.95|3354.35|3354.05|3380.25|3379.75|3349|3348.5|9012
1745377200000|2025-04-23 03:00:00|3354.48|3354.18|3339.3|3338.8|3355.95|3355.45|3329.45|3328.95|9053
1745380800000|2025-04-23 04:00:00|3339.4|3338.9|3347.05|3346.55|3347.5|3347|3335.89|3335.45|3171
1745384400000|2025-04-23 05:00:00|3347|3346.5|3319.45|3318.95|3349.7|3349.3|3316.25|3315.75|8204
1745388000000|2025-04-23 06:00:00|3319.55|3319.05|3301.28|3300.98|3326.2|3325.7|3292.11|3291.61|12687
1745391600000|2025-04-23 07:00:00|3301.48|3301.18|3319.4|3318.9|3320.73|3320.23|3301.48|3301.18|7793
1745395200000|2025-04-23 08:00:00|3319.65|3319.15|3321.9|3321.4|3321.91|3321.41|3306.05|3305.55|5790
1745398800000|2025-04-23 09:00:00|3321.87|3321.57|3318.05|3317.55|3340.9|3340.4|3317.65|3317.15|6561
1745402400000|2025-04-23 10:00:00|3317.96|3317.46|3330.38|3329.88|3336.64|3336.14|3317.1|3316.6|5893
1745406000000|2025-04-23 11:00:00|3330.28|3329.78|3325|3324.5|3339.47|3339.05|3322|3321.5|6637
1745409600000|2025-04-23 12:00:00|3324.94|3324.44|3311.08|3310.78|3333.7|3333.2|3310.83|3310.38|9450
1745413200000|2025-04-23 13:00:00|3310.98|3310.48|3279.9|3274.9|3314.09|3313.76|3271.46|3270.96|16436
1745416800000|2025-04-23 14:00:00|3278.66|3275.31|3287.79|3287.29|3296.58|3296.13|3260.55|3260.05|18162
1745420400000|2025-04-23 15:00:00|3287.82|3287.32|3281.66|3281.16|3294.6|3294.17|3269.5|3269|13788
1745424000000|2025-04-23 16:00:00|3281.35|3280.85|3295.36|3295.06|3306.08|3305.68|3279.81|3279.31|11879
1745427600000|2025-04-23 17:00:00|3295.24|3294.94|3281.6|3281.1|3301.75|3301.45|3278.2|3277.7|9465
1745431200000|2025-04-23 18:00:00|3281.75|3281.25|3283.15|3282.65|3287.3|3286.8|3278|3277.5|5374
1745434800000|2025-04-23 19:00:00|3283.18|3282.68|3294.11|3293.81|3297.46|3297.16|3282.98|3282.48|6132
1745438400000|2025-04-23 20:00:00|3294.2|3293.9|3288.55|3288.05|3295.99|3295.69|3284.21|3283.91|3356
1745445600000|2025-04-23 22:00:00|3292.83|3292.33|3309.31|3309.01|3316.25|3315.75|3292.83|3289.68|3841
1745449200000|2025-04-23 23:00:00|3309.7|3309.2|3316.68|3316.18|3317.08|3316.6|3308.6|3308.1|2043
1745452800000|2025-04-24 00:00:00|3316.98|3316.48|3331.93|3331.43|3339.5|3339.03|3313.57|3313.27|6514
1745456400000|2025-04-24 01:00:00|3331.94|3331.44|3357.58|3357.28|3367.93|3367.43|3330.96|3330.63|13163
1745460000000|2025-04-24 02:00:00|3357.35|3357.05|3342.48|3341.98|3363.68|3363.18|3336.04|3335.74|8952
1745463600000|2025-04-24 03:00:00|3342.4|3341.9|3327.3|3326.8|3342.95|3342.5|3320.8|3320.5|6217
1745467200000|2025-04-24 04:00:00|3327.06|3326.56|3326.45|3325.95|3332.15|3331.65|3326.08|3325.75|2656
1745470800000|2025-04-24 05:00:00|3326.5|3326|3323.98|3323.68|3335.89|3335.47|3320.67|3320.37|5125
1745474400000|2025-04-24 06:00:00|3324.08|3323.48|3324.78|3324.28|3328.48|3327.98|3315.08|3314.58|7936
1745478000000|2025-04-24 07:00:00|3325.08|3324.58|3334.09|3333.59|3340.03|3339.73|3323.45|3322.95|6637
1745481600000|2025-04-24 08:00:00|3333.94|3333.44|3336.4|3335.9|3341.95|3341.65|3327.57|3327.07|5861
1745485200000|2025-04-24 09:00:00|3336.48|3335.98|3336.08|3335.58|3343.14|3342.84|3325.61|3325.31|5003
1745488800000|2025-04-24 10:00:00|3336.03|3335.53|3330.25|3329.75|3337.08|3336.58|3325.75|3325.41|4508
1745492400000|2025-04-24 11:00:00|3330.2|3329.7|3337.28|3336.78|3344.4|3343.9|3329.93|3329.43|4979
1745496000000|2025-04-24 12:00:00|3337.78|3337.28|3336|3335.7|3344.92|3344.62|3335.66|3335.09|6699
1745499600000|2025-04-24 13:00:00|3336.05|3335.75|3315.75|3315.25|3336.6|3336.1|3312.68|3312.38|12472
1745503200000|2025-04-24 14:00:00|3315.55|3315.05|3327.74|3327.24|3330.83|3330.4|3306.93|3306.63|12450
1745506800000|2025-04-24 15:00:00|3327.73|3327.23|3329.73|3329.23|3330.73|3330.28|3319.83|3319.41|8212
1745510400000|2025-04-24 16:00:00|3329.78|3329.28|3331.84|3331.34|3335.73|3335.28|3322.6|3322.2|6975
1745514000000|2025-04-24 17:00:00|3331.93|3331.43|3337.1|3336.6|3338.96|3338.66|3330.18|3329.83|5884
1745517600000|2025-04-24 18:00:00|3337.05|3336.55|3335.08|3334.58|3340.61|3340.31|3333.8|3333.4|4044
1745521200000|2025-04-24 19:00:00|3335|3334.5|3342.73|3342.23|3347.35|3346.85|3333.55|3333.18|3843
1745524800000|2025-04-24 20:00:00|3343.27|3342.77|3350|3349.5|3350.3|3349.93|3338.38|3338.03|2368
1745532000000|2025-04-24 22:00:00|3352|3347.79|3367.39|3366.89|3372.32|3370.3|3349.72|3344.72|2410
1745535600000|2025-04-24 23:00:00|3367.28|3366.78|3349.04|3348.74|3368.55|3368.05|3347.05|3346.55|3871
1745539200000|2025-04-25 00:00:00|3348.98|3348.68|3357.95|3357.45|3361.63|3361.23|3347.5|3347.2|6945
1745542800000|2025-04-25 01:00:00|3357.6|3357.1|3345.99|3345.49|3363.42|3363.07|3343.13|3342.79|8650
1745546400000|2025-04-25 02:00:00|3345.94|3345.44|3348.97|3348.47|3353.69|3353.39|3344.95|3344.48|5359
1745550000000|2025-04-25 03:00:00|3348.89|3348.39|3323.88|3323.38|3354.53|3354.03|3322.93|3322.43|5770
1745553600000|2025-04-25 04:00:00|3324.03|3323.53|3325.13|3324.63|3328.18|3327.68|3316.6|3316.23|6659
1745557200000|2025-04-25 05:00:00|3325.33|3324.83|3293.87|3293.57|3327.45|3326.98|3287.37|3286.98|9581
1745560800000|2025-04-25 06:00:00|3294.42|3294.12|3304.72|3304.42|3306.55|3306.25|3287.87|3287.37|10478
1745564400000|2025-04-25 07:00:00|3304.83|3304.53|3307.65|3307.35|3314.93|3314.45|3303.35|3303.05|5583
1745568000000|2025-04-25 08:00:00|3307.73|3307.43|3304.2|3303.7|3308.21|3307.85|3292.2|3291.8|5947
1745571600000|2025-04-25 09:00:00|3304.15|3303.65|3292.24|3291.94|3309.3|3308.83|3292.2|3291.85|5598
1745575200000|2025-04-25 10:00:00|3292.21|3291.91|3298.25|3297.95|3306.73|3306.23|3292.13|3291.83|5646
1745578800000|2025-04-25 11:00:00|3298.26|3297.96|3293.65|3293.35|3301.4|3300.9|3288.12|3287.82|5741
1745582400000|2025-04-25 12:00:00|3293.75|3293.25|3292.8|3292.5|3303.33|3303.02|3291.4|3291.1|7363
1745586000000|2025-04-25 13:00:00|3292.85|3292.35|3282.36|3279.88|3293.15|3292.65|3265.33|3265.03|14315
1745589600000|2025-04-25 14:00:00|3282.01|3279.98|3278.34|3277.84|3287.42|3287.12|3274.86|3274.56|11726
1745593200000|2025-04-25 15:00:00|3278.4|3277.9|3283.28|3282.78|3285.83|3285.33|3270.31|3270.01|7710
1745596800000|2025-04-25 16:00:00|3283.48|3282.98|3285.53|3285.03|3287.97|3287.47|3280.54|3280.12|4717
1745600400000|2025-04-25 17:00:00|3285.73|3285.23|3293.66|3293.16|3295.35|3295.04|3282|3281.7|6428
1745604000000|2025-04-25 18:00:00|3293.55|3293.05|3288.54|3288.24|3297.3|3296.93|3288.54|3288.22|4253
1745607600000|2025-04-25 19:00:00|3288.61|3288.31|3305.15|3304.65|3312.7|3312.4|3287.92|3287.62|5788
1745611200000|2025-04-25 20:00:00|3305.25|3304.75|3319.77|3319.27|3320.11|3319.61|3305.03|3304.58|2816
1745791200000|2025-04-27 22:00:00|3330.3|3329.8|3311|3310.5|3331.75|3331.13|3309.48|3308.98|2881
1745794800000|2025-04-27 23:00:00|3311.05|3310.55|3302.9|3302.4|3318.48|3317.98|3298.88|3298.38|3690
1745798400000|2025-04-28 00:00:00|3302.98|3302.48|3314.43|3313.93|3316.35|3315.85|3301.78|3301.28|4414
1745802000000|2025-04-28 01:00:00|3314.28|3313.78|3281.25|3280.75|3315.6|3315.1|3279.45|3278.95|9053
1745805600000|2025-04-28 02:00:00|3281.95|3281.45|3281.03|3280.53|3286.8|3286.3|3268.03|3267.73|6699
1745809200000|2025-04-28 03:00:00|3281.18|3280.68|3291.25|3290.75|3295.73|3295.23|3280.63|3280.13|3924
1745812800000|2025-04-28 04:00:00|3291.23|3290.73|3299.2|3298.7|3299.38|3298.86|3288.96|3288.46|2740
1745816400000|2025-04-28 05:00:00|3299.4|3298.9|3295.4|3294.9|3301.35|3300.85|3288.23|3287.73|3284
1745820000000|2025-04-28 06:00:00|3295.52|3295.02|3283.68|3283.18|3296.75|3296.45|3282.25|3281.75|4834
1745823600000|2025-04-28 07:00:00|3283.98|3283.48|3287.75|3287.25|3292.87|3292.42|3277.94|3277.44|4808
1745827200000|2025-04-28 08:00:00|3287.08|3286.58|3283.11|3282.61|3288.9|3288.4|3279.55|3279.05|3094
1745830800000|2025-04-28 09:00:00|3283.15|3282.65|3274.85|3274.35|3287.78|3287.48|3274.7|3274.35|3423
1745834400000|2025-04-28 10:00:00|3275|3274.5|3290|3289.5|3292.25|3291.75|3273.5|3273|4013
1745838000000|2025-04-28 11:00:00|3289.95|3289.45|3294.59|3294.09|3297.62|3297.12|3285.1|3284.8|3948
1745841600000|2025-04-28 12:00:00|3294.55|3294.05|3296.53|3296.03|3302.55|3302.25|3293.08|3292.78|6492
1745845200000|2025-04-28 13:00:00|3296.33|3295.83|3293.38|3293.08|3301.53|3301.15|3287.18|3286.68|10400
1745848800000|2025-04-28 14:00:00|3293.56|3293.26|3328.88|3328.38|3333.28|3332.78|3293.56|3293.26|11683
1745852400000|2025-04-28 15:00:00|3328.97|3328.47|3325.4|3324.9|3336.25|3335.9|3319.33|3318.83|8532
1745856000000|2025-04-28 16:00:00|3325.45|3324.95|3336.8|3336.5|3339.53|3339.03|3324.78|3324.48|6766
1745859600000|2025-04-28 17:00:00|3337.05|3336.55|3335.68|3335.18|3340.52|3340.06|3333.43|3332.93|4457
1745863200000|2025-04-28 18:00:00|3335.53|3335.03|3349.43|3348.93|3350.3|3349.8|3334.13|3333.83|5610
1745866800000|2025-04-28 19:00:00|3349.42|3348.92|3352.56|3352.06|3353.33|3352.95|3345.75|3345.35|3867
1745870400000|2025-04-28 20:00:00|3352.55|3352.05|3344.28|3343.78|3352.6|3352.3|3342.68|3342.28|1802
1745877600000|2025-04-28 22:00:00|3347|3346.5|3338.35|3337.85|3349.03|3348.53|3332.5|3332.2|2315
1745881200000|2025-04-28 23:00:00|3338.1|3337.6|3337.99|3337.49|3343.17|3342.82|3334.04|3333.65|2716
1745884800000|2025-04-29 00:00:00|3338.31|3337.81|3330.25|3329.75|3339.43|3338.93|3327.95|3327.45|4228
1745888400000|2025-04-29 01:00:00|3330.06|3329.56|3326.78|3326.28|3340.43|3340.03|3323.08|3322.58|7661
1745892000000|2025-04-29 02:00:00|3326.54|3326.04|3321.02|3320.52|3334.15|3333.65|3319.74|3319.44|5519
1745895600000|2025-04-29 03:00:00|3321.08|3320.78|3316.27|3315.97|3321.93|3321.63|3308.27|3307.87|5995
1745899200000|2025-04-29 04:00:00|3316.3|3316|3309.74|3309.24|3318.44|3317.94|3307.08|3306.58|2902
1745902800000|2025-04-29 05:00:00|3309.68|3309.18|3310.54|3310.04|3316.93|3316.43|3305.25|3304.9|3895
1745906400000|2025-04-29 06:00:00|3310.53|3310.03|3319.06|3318.56|3324.25|3323.75|3309.11|3308.79|4773
1745910000000|2025-04-29 07:00:00|3318.98|3318.48|3323.38|3322.88|3323.53|3323.03|3312.62|3312.12|4191
1745913600000|2025-04-29 08:00:00|3323.46|3322.96|3312.14|3311.64|3325.23|3324.83|3311.92|3311.5|3657
1745917200000|2025-04-29 09:00:00|3311.93|3311.43|3309.4|3309.1|3316.29|3315.79|3308.9|3308.53|4262
1745920800000|2025-04-29 10:00:00|3309.21|3308.91|3313.02|3312.72|3315.88|3315.5|3306.34|3305.94|4073
1745924400000|2025-04-29 11:00:00|3313.15|3312.85|3309.5|3309.2|3316.4|3315.95|3308.19|3307.89|4756
1745928000000|2025-04-29 12:00:00|3309.42|3309.12|3313.2|3312.7|3314.91|3314.61|3300.69|3300.39|7466
1745931600000|2025-04-29 13:00:00|3313.05|3312.55|3307.42|3305.34|3321.58|3321.09|3300.03|3299.53|12296
1745935200000|2025-04-29 14:00:00|3311.71|3305.23|3314.83|3314.33|3318.06|3317.75|3299.78|3299.48|9498
1745938800000|2025-04-29 15:00:00|3314.88|3314.38|3312.67|3312.17|3315.98|3315.52|3305.51|3305.06|7175
1745942400000|2025-04-29 16:00:00|3312.7|3312.2|3328.9|3328.6|3330.12|3329.78|3312.4|3312.1|6040
1745946000000|2025-04-29 17:00:00|3329.13|3328.63|3314.69|3314.19|3329.86|3329.56|3314.52|3314.08|5314
1745949600000|2025-04-29 18:00:00|3314.68|3314.18|3320.17|3319.87|3320.31|3320.01|3313.62|3313.15|4258
1745953200000|2025-04-29 19:00:00|3320.18|3319.88|3320.78|3320.48|3325.34|3324.84|3318.2|3317.85|4640
1745956800000|2025-04-29 20:00:00|3320.72|3320.42|3317.56|3317.06|3323.88|3323.38|3317|3316.68|2278
1745964000000|2025-04-29 22:00:00|3318.27|3315.93|3319.4|3318.9|3328.37|3323.37|3316.28|3315.14|1038
1745967600000|2025-04-29 23:00:00|3319.35|3318.85|3317.35|3316.85|3319.8|3319.3|3311.19|3310.4|1571
1745971200000|2025-04-30 00:00:00|3317.4|3316.9|3313.42|3313.12|3328.38|3328.04|3311.85|3311.35|4382
1745974800000|2025-04-30 01:00:00|3313.52|3313.02|3308.43|3307.93|3323.13|3322.63|3308.08|3307.62|6765
1745978400000|2025-04-30 02:00:00|3308.25|3307.75|3307.04|3306.54|3313.51|3313.01|3305.3|3304.8|4981
1745982000000|2025-04-30 03:00:00|3307.08|3306.58|3305.02|3304.52|3311.43|3311.13|3303.83|3303.33|4166
1745985600000|2025-04-30 04:00:00|3305.04|3304.54|3308.37|3307.87|3309.25|3308.91|3301.63|3301.19|3515
1745989200000|2025-04-30 05:00:00|3308.28|3307.78|3309.74|3309.44|3315.03|3314.62|3307.94|3307.48|4298
1745992800000|2025-04-30 06:00:00|3309.94|3309.64|3306.2|3305.7|3311.65|3311.15|3305.11|3304.75|4562
1745996400000|2025-04-30 07:00:00|3306.15|3305.65|3307.5|3307|3314.95|3314.55|3303.39|3302.99|4886
1746000000000|2025-04-30 08:00:00|3307.58|3307.08|3284.83|3284.33|3307.9|3307.55|3280.5|3280.05|7368
1746003600000|2025-04-30 09:00:00|3284.88|3284.38|3276.3|3275.8|3287.25|3286.75|3275.24|3274.92|6008
1746007200000|2025-04-30 10:00:00|3276.4|3275.9|3272.95|3272.45|3281.15|3280.65|3272|3271.68|4488
1746010800000|2025-04-30 11:00:00|3273.05|3272.55|3272.5|3272.2|3282|3281.5|3268.47|3268.17|5828
1746014400000|2025-04-30 12:00:00|3272.6|3272.3|3298.93|3298.63|3305.13|3304.63|3267.35|3266.85|10742
1746018000000|2025-04-30 13:00:00|3298.88|3298.58|3309.7|3309.2|3320.24|3319.74|3296.58|3296.17|12491
1746021600000|2025-04-30 14:00:00|3309.6|3309.1|3310.15|3309.65|3314.08|3313.68|3293.03|3292.73|13075
1746025200000|2025-04-30 15:00:00|3310.11|3309.61|3308.33|3307.83|3314.93|3314.43|3299.21|3298.86|9732
1746028800000|2025-04-30 16:00:00|3308.43|3307.93|3311.01|3310.71|3314.54|3314.16|3307.38|3306.88|6157
1746032400000|2025-04-30 17:00:00|3311.11|3310.61|3305.54|3305.24|3313.8|3313.44|3305.31|3305.01|5150
1746036000000|2025-04-30 18:00:00|3305.59|3305.29|3301.97|3301.67|3308.08|3307.58|3300.59|3300.29|5244
1746039600000|2025-04-30 19:00:00|3302.05|3301.75|3296.09|3295.79|3306.09|3305.59|3292.32|3292.02|5363
1746043200000|2025-04-30 20:00:00|3295.79|3295.49|3288.74|3288.24|3298.26|3297.86|3283.3|3283|4312
1746050400000|2025-04-30 22:00:00|3288.45|3287.95|3274.3|3273.8|3290.74|3290.4|3271.6|3271.25|3448
1746054000000|2025-04-30 23:00:00|3274.65|3274.15|3273.19|3272.69|3285.56|3285.26|3270.13|3269.63|3257
1746057600000|2025-05-01 00:00:00|3273.38|3272.88|3246.7|3246.2|3276.73|3276.23|3241.51|3241.21|5657
1746061200000|2025-05-01 01:00:00|3246.75|3246.25|3239.2|3238.7|3251.8|3251.3|3234.7|3234.2|4004
1746064800000|2025-05-01 02:00:00|3239.3|3238.8|3241.78|3241.28|3251.98|3251.68|3235.43|3234.93|3299
1746068400000|2025-05-01 03:00:00|3241.73|3241.23|3229.8|3229.3|3242.98|3242.48|3229.1|3228.6|4526
1746072000000|2025-05-01 04:00:00|3229.9|3229.4|3227.03|3226.53|3232.6|3232|3221.65|3221.15|3789
1746075600000|2025-05-01 05:00:00|3226.83|3226.33|3237.05|3236.55|3239.13|3238.63|3223.75|3223.25|5307
1746079200000|2025-05-01 06:00:00|3237.18|3236.68|3236|3235.5|3243.5|3243.2|3234.17|3233.67|6143
1746082800000|2025-05-01 07:00:00|3236.05|3235.55|3230.37|3230.07|3237.28|3236.78|3226.33|3225.93|5075
1746086400000|2025-05-01 08:00:00|3230.38|3230.08|3235.6|3235.1|3236.95|3236.65|3230.11|3229.81|2997
1746090000000|2025-05-01 09:00:00|3235.5|3235|3218.75|3218.25|3236.5|3236|3216.06|3215.76|5755
1746093600000|2025-05-01 10:00:00|3218.8|3218.3|3223.14|3222.84|3225.57|3225.27|3213.82|3213.43|5997
1746097200000|2025-05-01 11:00:00|3223.07|3222.77|3205.78|3205.28|3227.38|3227.03|3203.64|3203.27|6976
1746100800000|2025-05-01 12:00:00|3205.85|3205.35|3227.15|3226.65|3233.05|3232.6|3202.17|3201.87|10880
1746104400000|2025-05-01 13:00:00|3226.95|3226.5|3227.03|3222.91|3233.61|3233.31|3219.14|3218.84|11864
1746108000000|2025-05-01 14:00:00|3227.1|3222.1|3219.48|3218.98|3231.81|3231.31|3214.73|3214.23|14169
1746111600000|2025-05-01 15:00:00|3219.58|3219.08|3216.78|3216.28|3222.22|3221.81|3205.35|3204.39|9697
1746115200000|2025-05-01 16:00:00|3216.66|3216.16|3219.98|3219.48|3220.95|3220.53|3209.14|3208.76|8732
1746118800000|2025-05-01 17:00:00|3220.23|3219.73|3214.93|3214.63|3221.06|3220.61|3210.09|3209.79|6398
1746122400000|2025-05-01 18:00:00|3214.76|3214.46|3224.25|3223.75|3227.15|3226.65|3213.11|3212.73|5582
1746126000000|2025-05-01 19:00:00|3224.21|3223.71|3228.56|3228.06|3230.16|3229.66|3224.18|3223.68|5342
1746129600000|2025-05-01 20:00:00|3228.73|3228.23|3239.21|3238.91|3240.08|3239.74|3228.28|3227.98|3961
1746136800000|2025-05-01 22:00:00|3241.33|3240.83|3238.3|3237.8|3243.88|3243.38|3232.79|3232.49|2039
1746140400000|2025-05-01 23:00:00|3238.35|3237.85|3237.6|3237.1|3241.75|3241.25|3235.08|3234.58|1728
1746144000000|2025-05-02 00:00:00|3237.75|3237.25|3231.6|3231.1|3244.67|3244.17|3227.81|3227.31|6063
1746147600000|2025-05-02 01:00:00|3231.82|3231.32|3236.8|3236.3|3237.83|3237.43|3231.68|3231.18|5669
1746151200000|2025-05-02 02:00:00|3236.89|3236.39|3248.3|3248|3249.7|3249.25|3236.05|3235.75|5440
1746154800000|2025-05-02 03:00:00|3248.39|3247.89|3255.33|3254.83|3259.04|3258.69|3246.08|3245.78|4641
1746158400000|2025-05-02 04:00:00|3255.28|3254.78|3252.2|3251.7|3257.73|3257.38|3250.81|3250.31|4202
1746162000000|2025-05-02 05:00:00|3251.97|3251.47|3252.2|3251.7|3257.25|3256.75|3249.77|3249.36|3715
1746165600000|2025-05-02 06:00:00|3252.15|3251.65|3253.2|3252.7|3262.68|3262.22|3246.78|3246.28|6070
1746169200000|2025-05-02 07:00:00|3253.3|3252.8|3259.3|3258.8|3263.59|3263.29|3251.7|3251.4|5045
1746172800000|2025-05-02 08:00:00|3259.28|3258.78|3258.37|3258.07|3261.88|3261.58|3255.55|3255.15|4519
1746176400000|2025-05-02 09:00:00|3258.47|3257.97|3265.45|3265.15|3267.46|3267.16|3255.41|3254.95|4836
1746180000000|2025-05-02 10:00:00|3265.5|3265.2|3259.8|3259.3|3266|3265.5|3257.5|3257.2|4885
1746183600000|2025-05-02 11:00:00|3260|3259.5|3262.87|3262.57|3269.55|3269.05|3258.28|3257.93|5628
1746187200000|2025-05-02 12:00:00|3262.85|3262.55|3250.66|3250.16|3265.3|3264.94|3250.52|3248.62|11136
1746190800000|2025-05-02 13:00:00|3250.58|3250.08|3250.76|3250.26|3259.94|3259.54|3239.61|3239.22|14690
1746194400000|2025-05-02 14:00:00|3250.72|3250.22|3263.16|3262.66|3264.88|3264.52|3242.53|3242.03|11414
1746198000000|2025-05-02 15:00:00|3263.36|3262.86|3231.76|3231.46|3264.51|3264.18|3230.4|3230.1|10606
1746201600000|2025-05-02 16:00:00|3231.79|3231.49|3225.15|3224.85|3236.63|3236.13|3222.96|3222.66|10883
1746205200000|2025-05-02 17:00:00|3225.25|3224.95|3231.72|3231.22|3240.15|3239.74|3223.76|3223.44|8091
1746208800000|2025-05-02 18:00:00|3231.8|3231.3|3226.69|3226.39|3232.71|3232.41|3224.51|3224.16|4927
1746212400000|2025-05-02 19:00:00|3226.64|3226.34|3233.71|3233.41|3234.83|3234.45|3226.64|3226.34|6404
1746216000000|2025-05-02 20:00:00|3233.68|3233.38|3240.76|3240.26|3241.65|3241.25|3232.84|3232.34|2848
1746396000000|2025-05-04 22:00:00|3240.2|3239.7|3239.98|3239.48|3244.88|3244.38|3237.9|3237.1|2398
1746399600000|2025-05-04 23:00:00|3240.33|3239.83|3248.4|3247.9|3252.95|3252.45|3239.2|3238|3196
1746403200000|2025-05-05 00:00:00|3248.5|3248|3246.87|3246.57|3249.07|3248.57|3241.39|3240.97|2846
1746406800000|2025-05-05 01:00:00|3246.88|3246.58|3265.05|3264.55|3271.45|3270.95|3246.85|3246.35|5464
1746410400000|2025-05-05 02:00:00|3265.15|3264.65|3270.48|3269.98|3272.73|3272.23|3259.97|3259.47|4753
1746414000000|2025-05-05 03:00:00|3270.24|3269.74|3254.83|3254.33|3271.67|3271.17|3253.45|3252.95|3860
1746417600000|2025-05-05 04:00:00|3254.93|3254.43|3256.95|3256.45|3259.8|3259.3|3253.96|3253.46|2437
1746421200000|2025-05-05 05:00:00|3256.82|3256.32|3260.05|3259.55|3262.4|3261.9|3254.39|3253.89|3247
1746424800000|2025-05-05 06:00:00|3260.4|3259.9|3262.45|3261.95|3266.15|3265.65|3257.07|3256.58|4016
1746428400000|2025-05-05 07:00:00|3262.66|3262.16|3265|3264.5|3268.15|3267.65|3259.02|3258.52|4519
1746432000000|2025-05-05 08:00:00|3265.1|3264.6|3282.95|3282.65|3283.27|3282.88|3263.43|3262.93|6418
1746435600000|2025-05-05 09:00:00|3283.05|3282.75|3308.99|3308.49|3309.27|3308.85|3282.47|3282.17|9279
1746439200000|2025-05-05 10:00:00|3309|3308.5|3313.65|3313.15|3318.95|3318.45|3308.7|3308.31|6706
1746442800000|2025-05-05 11:00:00|3313.45|3312.95|3313.27|3312.77|3319.4|3318.9|3311.71|3311.21|5320
1746446400000|2025-05-05 12:00:00|3313.2|3312.7|3319.92|3319.42|3322.95|3322.45|3313.06|3312.66|7843
1746450000000|2025-05-05 13:00:00|3319.93|3319.43|3315.53|3315.03|3321.34|3320.98|3312.04|3311.74|8689
1746453600000|2025-05-05 14:00:00|3314.4|3311.8|3312.98|3312.48|3329.08|3328.58|3310.28|3309.78|10976
1746457200000|2025-05-05 15:00:00|3312.93|3312.43|3312.35|3311.85|3318.18|3317.68|3309.36|3308.86|6880
1746460800000|2025-05-05 16:00:00|3312.3|3311.8|3310.06|3309.56|3314.05|3313.55|3305.86|3305.36|5636
1746464400000|2025-05-05 17:00:00|3310.05|3309.55|3317.44|3316.94|3318.53|3318.03|3309.45|3308.95|4050
1746468000000|2025-05-05 18:00:00|3317.48|3316.98|3323.55|3323.05|3323.88|3323.38|3314.23|3313.73|3696
1746471600000|2025-05-05 19:00:00|3323.54|3323.04|3329.18|3328.68|3338.03|3337.53|3323.18|3322.68|6193
1746475200000|2025-05-05 20:00:00|3329.28|3328.78|3334.54|3334.04|3335.05|3334.55|3329.28|3328.78|2600
1746482400000|2025-05-05 22:00:00|3336.55|3336.05|3331.2|3330.7|3338.48|3337.98|3327.63|3327.28|1940
1746486000000|2025-05-05 23:00:00|3331.22|3330.72|3334.38|3333.88|3339.92|3335.04|3329.43|3328.15|1857
1746489600000|2025-05-06 00:00:00|3334.43|3333.93|3330.05|3329.55|3334.63|3334.13|3323.5|3323|4654
1746493200000|2025-05-06 01:00:00|3330.3|3329.8|3380.01|3379.51|3382.08|3381.58|3330.3|3329.8|12756
1746496800000|2025-05-06 02:00:00|3379.91|3379.61|3358.75|3358.25|3387.28|3386.98|3356.78|3356.28|8769
1746500400000|2025-05-06 03:00:00|3358.7|3358.2|3360.72|3360.22|3372.73|3372.23|3352.6|3352.3|6347
1746504000000|2025-05-06 04:00:00|3360.71|3360.21|3363.5|3363|3366.48|3365.98|3356.45|3355.95|4214
1746507600000|2025-05-06 05:00:00|3363.52|3363.02|3362.4|3361.9|3364.22|3363.87|3350.57|3350.07|5310
1746511200000|2025-05-06 06:00:00|3362.25|3361.75|3365.1|3364.6|3368.26|3367.76|3358.98|3358.68|5910
1746514800000|2025-05-06 07:00:00|3365.66|3365.36|3371.55|3371.25|3379.93|3379.63|3365.35|3364.89|6849
1746518400000|2025-05-06 08:00:00|3371.75|3371.45|3377.63|3377.13|3383.4|3383.02|3368.75|3368.45|6523
1746522000000|2025-05-06 09:00:00|3377.78|3377.28|3383.47|3383.17|3383.53|3383.23|3371.55|3371.2|5392
1746525600000|2025-05-06 10:00:00|3383.48|3383.18|3383.87|3383.57|3384.15|3383.76|3376.87|3376.5|4895
1746529200000|2025-05-06 11:00:00|3383.97|3383.47|3379.5|3379|3385.34|3384.84|3373.93|3373.63|6377
1746532800000|2025-05-06 12:00:00|3379.55|3379.05|3391.28|3390.98|3392.68|3392.18|3373.29|3372.99|8189
1746536400000|2025-05-06 13:00:00|3391.53|3391.23|3391.95|3391.65|3397.88|3397.58|3387.95|3387.57|12136
1746540000000|2025-05-06 14:00:00|3391.85|3391.55|3386.66|3386.16|3398.6|3398.17|3378.5|3378.15|12159
1746543600000|2025-05-06 15:00:00|3386.58|3386.08|3395.45|3394.95|3400.25|3399.85|3385.78|3385.28|7250
1746547200000|2025-05-06 16:00:00|3395.5|3395.2|3409.15|3408.85|3411.93|3411.6|3395|3394.65|8148
1746550800000|2025-05-06 17:00:00|3409.16|3408.86|3414.3|3413.8|3418.2|3417.84|3407.77|3407.47|7418
1746554400000|2025-05-06 18:00:00|3414.35|3413.85|3415.82|3415.52|3417.79|3417.33|3410.45|3410.05|4974
1746558000000|2025-05-06 19:00:00|3415.87|3415.57|3423.33|3423.03|3424.41|3424|3412.76|3412.46|6020
1746561600000|2025-05-06 20:00:00|3423.23|3422.93|3431.87|3431.37|3435.28|3434.96|3419.43|3419.13|5167
1746568800000|2025-05-06 22:00:00|3428.3|3425.25|3382.15|3381.65|3431.13|3430.2|3381.15|3379.65|9151
1746572400000|2025-05-06 23:00:00|3382.37|3381.87|3401.13|3400.63|3405|3404.7|3377.55|3376|6067
1746576000000|2025-05-07 00:00:00|3401.03|3400.53|3380.02|3379.52|3401.8|3401.36|3361.25|3360.75|11254
1746579600000|2025-05-07 01:00:00|3379.61|3379.11|3375.1|3374.6|3385.53|3385.03|3360.38|3360.03|11133
1746583200000|2025-05-07 02:00:00|3375.05|3374.55|3390.95|3390.45|3394.3|3393.8|3372.32|3371.82|7148
1746586800000|2025-05-07 03:00:00|3390.85|3390.35|3375.85|3375.35|3392.89|3392.39|3370.45|3369.8|4476
1746590400000|2025-05-07 04:00:00|3375.9|3375.4|3382.48|3381.98|3387.83|3387.33|3375.27|3374.77|3865
1746594000000|2025-05-07 05:00:00|3382.53|3382.03|3388.27|3387.77|3389.86|3389.36|3378.93|3378.43|4896
1746597600000|2025-05-07 06:00:00|3388.43|3387.93|3392.75|3392.25|3396.25|3395.8|3387.83|3387.33|5552
1746601200000|2025-05-07 07:00:00|3392.55|3392.05|3388.15|3387.65|3397.85|3397.42|3383.9|3383.6|5553
1746604800000|2025-05-07 08:00:00|3388.24|3387.74|3383.13|3382.63|3388.94|3388.64|3378.38|3378.08|5873
1746608400000|2025-05-07 09:00:00|3383.1|3382.6|3370.3|3370|3385.54|3385.09|3369.72|3369.42|6026
1746612000000|2025-05-07 10:00:00|3370.1|3369.8|3391.68|3391.18|3393.73|3393.23|3369.58|3369.08|6667
1746615600000|2025-05-07 11:00:00|3391.69|3391.19|3387.4|3386.9|3391.86|3391.4|3383.92|3383.53|5492
1746619200000|2025-05-07 12:00:00|3387.22|3386.72|3391.12|3390.62|3394.18|3393.72|3384.3|3384|8385
1746622800000|2025-05-07 13:00:00|3391.15|3390.65|3394.84|3394.54|3398.45|3398.15|3381.7|3381.4|10851
1746626400000|2025-05-07 14:00:00|3394.61|3394.31|3386.2|3385.7|3395.1|3394.6|3376.03|3375.53|9540
1746630000000|2025-05-07 15:00:00|3386.23|3385.73|3385.45|3385.15|3389.88|3389.56|3382.38|3381.88|6179
1746633600000|2025-05-07 16:00:00|3385.21|3384.91|3387.31|3386.81|3390.11|3389.72|3379.03|3378.63|4519
1746637200000|2025-05-07 17:00:00|3387.18|3386.88|3387.58|3382.58|3390.1|3389.75|3384.13|3382.58|4421
1746640800000|2025-05-07 18:00:00|3387.65|3382.65|3384.75|3384.45|3398.32|3397.97|3376.33|3375.83|11018
1746644400000|2025-05-07 19:00:00|3385.15|3384.65|3372.25|3371.75|3387.14|3386.64|3363.8|3363.5|9591
1746648000000|2025-05-07 20:00:00|3372.55|3372.05|3365.05|3364.55|3374.95|3374.45|3364.15|3363.65|3333
1746655200000|2025-05-07 22:00:00|3367.53|3367.03|3370.12|3369.82|3374.1|3373.6|3366.95|3366.55|2255
1746658800000|2025-05-07 23:00:00|3370.35|3369.85|3376.78|3376.28|3377.47|3376.97|3369.93|3369.43|1686
1746662400000|2025-05-08 00:00:00|3376.82|3376.32|3380.85|3380.35|3387.28|3386.78|3374.18|3373.68|4294
1746666000000|2025-05-08 01:00:00|3380.9|3380.4|3409.1|3408.6|3410|3409.65|3379.33|3378.83|8906
1746669600000|2025-05-08 02:00:00|3409|3408.5|3402.35|3401.85|3415.05|3414.55|3402.35|3401.85|7471
1746673200000|2025-05-08 03:00:00|3402.5|3402|3397.18|3396.68|3408.8|3408.3|3395.95|3395.45|5008
1746676800000|2025-05-08 04:00:00|3397.13|3396.63|3382.4|3381.9|3399.6|3399.1|3382.3|3381.85|4908
1746680400000|2025-05-08 05:00:00|3382.45|3381.95|3355.76|3355.26|3384.65|3384.15|3355.18|3354.78|8256
1746684000000|2025-05-08 06:00:00|3355.87|3355.37|3330.15|3329.85|3362.25|3361.75|3320.26|3319.96|11541
1746687600000|2025-05-08 07:00:00|3329.85|3329.55|3343.35|3342.85|3349.65|3349.2|3327.35|3327.05|6860
1746691200000|2025-05-08 08:00:00|3343.5|3343|3339.63|3339.13|3344.63|3344.23|3337.28|3336.98|4648
1746694800000|2025-05-08 09:00:00|3339.56|3339.06|3332.13|3331.83|3344.55|3344.05|3331.41|3331.11|5637
1746698400000|2025-05-08 10:00:00|3332.12|3331.82|3342.75|3342.25|3347.05|3346.65|3330.52|3330.22|5930
1746702000000|2025-05-08 11:00:00|3342.7|3342.2|3344.75|3344.25|3345.79|3345.29|3339.35|3339.01|4298
1746705600000|2025-05-08 12:00:00|3344.8|3344.3|3356.4|3356.1|3358.9|3358.5|3343.25|3342.86|8394
1746709200000|2025-05-08 13:00:00|3356.5|3356|3356.38|3355.88|3369.73|3369.43|3354.98|3354.68|10334
1746712800000|2025-05-08 14:00:00|3356.53|3356.03|3356.73|3356.23|3363.43|3362.93|3351.1|3350.6|9256
1746716400000|2025-05-08 15:00:00|3356.77|3356.27|3330.85|3330.35|3360.38|3359.88|3327.08|3326.58|10554
1746720000000|2025-05-08 16:00:00|3330.36|3329.86|3310.72|3310.22|3330.58|3330.08|3304.6|3304.1|10636
1746723600000|2025-05-08 17:00:00|3310.77|3310.27|3308.65|3308.15|3311.6|3311.1|3298.13|3297.63|8128
1746727200000|2025-05-08 18:00:00|3308.7|3308.2|3308.72|3308.42|3311.28|3310.85|3305.75|3305.45|4275
1746730800000|2025-05-08 19:00:00|3308.81|3308.51|3306.66|3306.16|3310.35|3309.92|3289.1|3288.6|7005
1746734400000|2025-05-08 20:00:00|3306.75|3306.25|3305.68|3305.38|3311|3310.65|3304.15|3303.7|2591
1746741600000|2025-05-08 22:00:00|3308.85|3308.35|3324.15|3323.65|3324.25|3323.75|3306.88|3306.38|3449
1746745200000|2025-05-08 23:00:00|3324|3323.5|3316.63|3316.13|3324.43|3323.93|3312.33|3311.83|2806
1746748800000|2025-05-09 00:00:00|3316.78|3316.28|3322.3|3322|3323.4|3322.9|3309.18|3308.68|5879
1746752400000|2025-05-09 01:00:00|3322.25|3321.95|3291.6|3291.1|3322.72|3322.25|3286.99|3286.59|10101
1746756000000|2025-05-09 02:00:00|3291.39|3290.89|3308.63|3308.13|3308.93|3308.5|3274.93|3274.43|10007
1746759600000|2025-05-09 03:00:00|3308.78|3308.28|3308.45|3307.95|3313.65|3313.15|3299.94|3299.46|6476
1746763200000|2025-05-09 04:00:00|3308.55|3308.05|3324.88|3324.38|3327.88|3327.38|3308.45|3307.95|4384
1746766800000|2025-05-09 05:00:00|3324.73|3324.23|3321.98|3321.48|3330.65|3330.15|3313.25|3312.75|6563
1746770400000|2025-05-09 06:00:00|3321.95|3321.45|3325.83|3325.33|3327.11|3326.81|3315.55|3315.25|6209
1746774000000|2025-05-09 07:00:00|3325.63|3325.13|3327.35|3327.05|3332.64|3332.25|3322.85|3322.35|6373
1746777600000|2025-05-09 08:00:00|3327.45|3327.15|3328.85|3328.35|3329.27|3328.91|3320.48|3320.08|5251
1746781200000|2025-05-09 09:00:00|3328.8|3328.3|3325.25|3324.95|3329.65|3329.15|3323.8|3323.4|4114
1746784800000|2025-05-09 10:00:00|3325.4|3325.1|3323.51|3323.21|3330.16|3329.86|3322.21|3321.86|3224
1746788400000|2025-05-09 11:00:00|3323.5|3323.2|3333.38|3332.88|3338.65|3338.15|3323.49|3323.19|5619
1746792000000|2025-05-09 12:00:00|3333.53|3333.03|3333.75|3333.45|3336|3335.55|3329.4|3329.1|6874
1746795600000|2025-05-09 13:00:00|3333.74|3333.44|3330.98|3330.68|3340.61|3340.31|3329.02|3328.72|11290
1746799200000|2025-05-09 14:00:00|3331.15|3330.65|3337.5|3337|3341.58|3341.1|3320.5|3320.1|10938
1746802800000|2025-05-09 15:00:00|3337.45|3336.95|3345.38|3344.88|3346.36|3346.04|3336.33|3335.93|7860
1746806400000|2025-05-09 16:00:00|3345.33|3344.83|3337.05|3336.75|3347.88|3347.38|3336.6|3336.3|5903
1746810000000|2025-05-09 17:00:00|3337|3336.7|3341.2|3340.9|3342.93|3342.53|3336.28|3335.83|4456
1746813600000|2025-05-09 18:00:00|3341.33|3340.83|3339.08|3338.78|3343.33|3342.96|3336.5|3336.2|3008
1746817200000|2025-05-09 19:00:00|3339.13|3338.83|3329.1|3328.8|3339.92|3339.62|3325.69|3325.23|4158
1746820800000|2025-05-09 20:00:00|3329.02|3328.72|3324.92|3324.42|3330.56|3330.06|3324.1|3323.6|2348
1747000800000|2025-05-11 22:00:00|3289.45|3286.4|3273|3272.5|3293.55|3292.45|3267.08|3266.78|3440
1747004400000|2025-05-11 23:00:00|3272.6|3272.1|3287.98|3287.48|3289.37|3288.87|3266.35|3265.85|4958
1747008000000|2025-05-12 00:00:00|3287.93|3287.43|3279.5|3279|3290.33|3289.96|3272.23|3271.73|6021
1747011600000|2025-05-12 01:00:00|3279.1|3278.6|3272.23|3271.73|3282.5|3282.2|3259.1|3258.6|10981
1747015200000|2025-05-12 02:00:00|3272.08|3271.58|3272.45|3271.95|3280.22|3279.72|3269.85|3269.35|6930
1747018800000|2025-05-12 03:00:00|3272.15|3271.65|3283.58|3283.08|3285.11|3284.68|3270.8|3270.3|4679
1747022400000|2025-05-12 04:00:00|3283.68|3283.18|3279.15|3278.65|3283.92|3283.42|3275.96|3275.58|3269
1747026000000|2025-05-12 05:00:00|3279.2|3278.7|3276.45|3275.95|3279.9|3279.6|3268.75|3268.25|5122
1747029600000|2025-05-12 06:00:00|3276.61|3276.11|3277.58|3277.28|3281.88|3281.58|3273.33|3272.83|6638
1747033200000|2025-05-12 07:00:00|3277.47|3277.17|3223.09|3222.59|3277.98|3277.63|3216.31|3215.97|15508
1747036800000|2025-05-12 08:00:00|3223.92|3223.62|3231.85|3231.35|3234.68|3234.18|3221.18|3220.68|11129
1747040400000|2025-05-12 09:00:00|3231.7|3231.2|3215.55|3215.05|3231.7|3231.2|3213.45|3212.95|7468
1747044000000|2025-05-12 10:00:00|3215.45|3214.95|3208.39|3207.89|3219.8|3219.3|3208.05|3207.63|8591
1747047600000|2025-05-12 11:00:00|3208.41|3207.91|3224.99|3224.69|3229.63|3229.33|3208.15|3207.85|8717
1747051200000|2025-05-12 12:00:00|3224.82|3224.52|3233.93|3233.43|3234.48|3234.18|3220.68|3220.18|9029
1747054800000|2025-05-12 13:00:00|3234.01|3233.51|3240.9|3240.6|3249|3248.65|3232.01|3231.71|15722
1747058400000|2025-05-12 14:00:00|3240.7|3240.4|3237.95|3237.45|3248.06|3247.71|3233.85|3233.35|13156
1747062000000|2025-05-12 15:00:00|3238.01|3237.51|3239.48|3238.98|3244.25|3243.95|3233|3232.6|8784
1747065600000|2025-05-12 16:00:00|3239.38|3238.88|3224.55|3224.05|3240.3|3239.95|3223.5|3223.2|7473
1747069200000|2025-05-12 17:00:00|3224.95|3224.45|3223.62|3223.12|3227.92|3227.52|3221.34|3220.98|6173
1747072800000|2025-05-12 18:00:00|3223.71|3223.21|3229.98|3229.48|3230.37|3230|3220.65|3220.35|5404
1747076400000|2025-05-12 19:00:00|3230.02|3229.52|3235.5|3235.2|3239.13|3238.63|3229.12|3228.82|6567
1747080000000|2025-05-12 20:00:00|3235.52|3235.22|3236.59|3236.29|3238.82|3238.44|3232.68|3232.38|2861
1747087200000|2025-05-12 22:00:00|3240.05|3239.55|3234.22|3233.72|3242.05|3241.55|3230.23|3229.73|2210
1747090800000|2025-05-12 23:00:00|3234.2|3233.7|3237.13|3236.63|3240.4|3239.9|3233.77|3233.28|2264
1747094400000|2025-05-13 00:00:00|3237.18|3236.68|3240.3|3239.8|3243.5|3243.01|3234.15|3233.65|5063
1747098000000|2025-05-13 01:00:00|3240.15|3239.65|3225.59|3225.09|3243.69|3243.34|3216.26|3215.76|8659
1747101600000|2025-05-13 02:00:00|3225.6|3225.1|3229.15|3228.65|3241.6|3241.3|3223.63|3223.13|6080
1747105200000|2025-05-13 03:00:00|3229|3228.5|3237|3236.5|3238.8|3238.3|3228.38|3227.9|4283
1747108800000|2025-05-13 04:00:00|3236.9|3236.4|3252.88|3252.38|3253.83|3253.53|3235.23|3234.73|3689
1747112400000|2025-05-13 05:00:00|3253.03|3252.53|3256.88|3256.38|3261.05|3260.55|3251.5|3251|5455
1747116000000|2025-05-13 06:00:00|3257.01|3256.51|3262.25|3261.75|3265.9|3265.4|3247.65|3247.2|6293
1747119600000|2025-05-13 07:00:00|3262.45|3262.15|3259.34|3258.84|3265.28|3264.78|3254.54|3254.05|5426
1747123200000|2025-05-13 08:00:00|3259.4|3258.9|3255.83|3255.33|3261.44|3261.13|3250.65|3250.23|5196
1747126800000|2025-05-13 09:00:00|3255.82|3255.32|3253.7|3253.2|3256.95|3256.45|3250.87|3250.37|3908
1747130400000|2025-05-13 10:00:00|3253.8|3253.3|3253.05|3252.75|3256.6|3256.1|3251.33|3250.95|3043
1747134000000|2025-05-13 11:00:00|3253|3252.7|3249.48|3248.98|3259|3258.55|3248.97|3248.67|5382
1747137600000|2025-05-13 12:00:00|3249.78|3249.28|3242.06|3241.56|3250.12|3249.82|3237.75|3237.25|10339
1747141200000|2025-05-13 13:00:00|3241.89|3241.39|3227.83|3227.53|3247.16|3246.85|3227.56|3227.1|12622
1747144800000|2025-05-13 14:00:00|3227.8|3227.5|3242.86|3242.56|3248.99|3248.49|3225.63|3225.33|11383
1747148400000|2025-05-13 15:00:00|3243.25|3242.95|3253.58|3253.28|3256.1|3255.76|3242.26|3241.85|8335
1747152000000|2025-05-13 16:00:00|3253.48|3253.18|3251.43|3250.93|3258.06|3257.76|3248.85|3248.55|6111
1747155600000|2025-05-13 17:00:00|3251.35|3250.85|3247.26|3246.96|3253|3252.7|3242.24|3241.9|5555
1747159200000|2025-05-13 18:00:00|3247.36|3246.86|3249.1|3248.6|3250.94|3250.64|3245.94|3245.62|3854
1747162800000|2025-05-13 19:00:00|3249.05|3248.75|3249.6|3249.3|3251.48|3251.08|3246.53|3246.22|4288
1747166400000|2025-05-13 20:00:00|3249.85|3249.55|3250.2|3249.7|3255.1|3254.7|3248.38|3247.88|1685
1747173600000|2025-05-13 22:00:00|3252.68|3252.18|3254.85|3254.35|3254.95|3254.45|3249.92|3249.42|1201
1747177200000|2025-05-13 23:00:00|3254.8|3254.3|3254.69|3254.19|3257.41|3257.08|3252.43|3251.93|1342
1747180800000|2025-05-14 00:00:00|3254.85|3254.35|3244.14|3243.64|3254.98|3254.58|3240.83|3240.33|5292
1747184400000|2025-05-14 01:00:00|3244.15|3243.65|3239.28|3238.78|3252.21|3251.71|3237.52|3237.02|8865
1747188000000|2025-05-14 02:00:00|3239.13|3238.63|3233.11|3232.61|3241.86|3241.36|3229.55|3229.25|7068
1747191600000|2025-05-14 03:00:00|3232.92|3232.42|3228.55|3228.25|3234.04|3233.54|3226.45|3226.02|6237
1747195200000|2025-05-14 04:00:00|3228.5|3228.2|3224.28|3223.78|3230.66|3230.22|3222.73|3222.35|4966
1747198800000|2025-05-14 05:00:00|3224.33|3223.83|3234.1|3233.6|3234.72|3234.22|3221.9|3221.4|4919
1747202400000|2025-05-14 06:00:00|3234.2|3233.7|3228.86|3228.56|3237.1|3236.65|3227.9|3227.53|5444
1747206000000|2025-05-14 07:00:00|3228.91|3228.61|3238.45|3237.95|3239.1|3238.75|3224.5|3224.08|6685
1747209600000|2025-05-14 08:00:00|3238.2|3237.7|3232.84|3232.34|3244.2|3243.7|3230.78|3230.28|6641
1747213200000|2025-05-14 09:00:00|3232.82|3232.32|3232.55|3232.05|3236.88|3236.38|3229.48|3228.98|5746
1747216800000|2025-05-14 10:00:00|3232.45|3231.95|3235.88|3235.58|3236.75|3236.44|3229.95|3229.5|4281
1747220400000|2025-05-14 11:00:00|3235.93|3235.63|3220.41|3219.91|3239.57|3239.18|3219.69|3219.39|6468
1747224000000|2025-05-14 12:00:00|3220.38|3219.88|3185.18|3184.68|3222.85|3222.55|3184.38|3183.93|12863
1747227600000|2025-05-14 13:00:00|3185.53|3185.03|3191.75|3191.25|3198.6|3198.21|3175.18|3174.88|15883
1747231200000|2025-05-14 14:00:00|3191.8|3191.3|3182.25|3181.75|3194.55|3194.25|3179.58|3179.28|12595
1747234800000|2025-05-14 15:00:00|3182.15|3181.65|3182.92|3182.42|3186.99|3186.6|3179.23|3178.93|8932
1747238400000|2025-05-14 16:00:00|3182.93|3182.43|3188.7|3188.4|3191.28|3190.9|3174.03|3173.73|8366
1747242000000|2025-05-14 17:00:00|3188.65|3188.35|3182.19|3181.69|3190.73|3190.43|3181.2|3180.75|5833
1747245600000|2025-05-14 18:00:00|3182.18|3181.68|3172.13|3171.83|3183.35|3182.95|3172.02|3171.72|5432
1747249200000|2025-05-14 19:00:00|3172.08|3171.78|3180.8|3180.5|3181.8|3181.5|3168.22|3167.85|6749
1747252800000|2025-05-14 20:00:00|3180.92|3180.62|3177.54|3177.04|3183.52|3183.22|3177.38|3176.88|3148
1747260000000|2025-05-14 22:00:00|3179.7|3179.2|3183.03|3182.53|3184.3|3183.8|3178.35|3177.85|1634
1747263600000|2025-05-14 23:00:00|3182.93|3182.43|3186.48|3185.98|3187.63|3187.13|3181.53|3181.03|1712
1747267200000|2025-05-15 00:00:00|3186.38|3185.88|3188.06|3187.76|3188.2|3187.88|3180.43|3179.93|3701
1747270800000|2025-05-15 01:00:00|3188.05|3187.75|3172.65|3172.15|3193.07|3192.66|3171.57|3171.07|6746
1747274400000|2025-05-15 02:00:00|3172.68|3172.18|3154.5|3154|3175.9|3175.4|3150.5|3150.03|7513
1747278000000|2025-05-15 03:00:00|3154.13|3153.83|3150.9|3150.4|3157.43|3156.93|3148.6|3148.2|5048
1747281600000|2025-05-15 04:00:00|3150.7|3150.2|3138.96|3138.46|3152.9|3152.4|3135.8|3135.33|4461
1747285200000|2025-05-15 05:00:00|3139.06|3138.56|3129.25|3128.75|3143.33|3142.83|3123.84|3123.34|6060
1747288800000|2025-05-15 06:00:00|3129.47|3128.97|3150.23|3149.93|3154.14|3153.84|3121.05|3120.75|8848
1747292400000|2025-05-15 07:00:00|3150.15|3149.85|3142.6|3142.1|3152.1|3151.8|3130.88|3130.58|7704
1747296000000|2025-05-15 08:00:00|3142.55|3142.05|3162.75|3162.45|3164.55|3164.25|3139.46|3138.96|6773
1747299600000|2025-05-15 09:00:00|3162.85|3162.35|3165.56|3165.06|3172.05|3171.55|3159.63|3159.13|6085
1747303200000|2025-05-15 10:00:00|3165.48|3164.98|3178.63|3178.13|3179.45|3179|3164.3|3163.95|4959
1747306800000|2025-05-15 11:00:00|3178.68|3178.18|3179.5|3179|3180.15|3179.85|3172.8|3172.3|4901
1747310400000|2025-05-15 12:00:00|3179.34|3178.84|3189.06|3188.76|3190.25|3189.92|3177.72|3177.31|8900
1747314000000|2025-05-15 13:00:00|3189.12|3188.82|3192.45|3192.15|3200.1|3199.8|3185.34|3185.04|13086
1747317600000|2025-05-15 14:00:00|3192.25|3191.95|3205.64|3205.34|3207.33|3207.03|3190.75|3190.25|11725
1747321200000|2025-05-15 15:00:00|3205.68|3205.38|3220.09|3219.59|3220.38|3220.08|3204.85|3204.47|8356
1747324800000|2025-05-15 16:00:00|3220.13|3219.63|3222.73|3222.23|3222.95|3222.5|3216.05|3215.67|4419
1747328400000|2025-05-15 17:00:00|3222.68|3222.38|3221.48|3220.98|3229.52|3229.12|3216.6|3216.26|5340
1747332000000|2025-05-15 18:00:00|3221.58|3221.08|3223.61|3223.11|3226.33|3225.93|3219.99|3219.69|3373
1747335600000|2025-05-15 19:00:00|3223.77|3223.27|3232.31|3232.01|3233.02|3232.72|3222.73|3222.23|4555
1747339200000|2025-05-15 20:00:00|3232.19|3231.89|3240.3|3239.8|3240.98|3240.58|3231.44|3231.08|2858
1747346400000|2025-05-15 22:00:00|3239.03|3238.53|3251.34|3251.04|3252.4|3251.93|3237.06|3236.56|2888
1747350000000|2025-05-15 23:00:00|3251.49|3250.99|3237.43|3236.93|3251.49|3251.07|3236.83|3236.33|3907
1747353600000|2025-05-16 00:00:00|3237.48|3236.98|3243.38|3243.08|3244.38|3243.88|3232.59|3232.29|5545
1747357200000|2025-05-16 01:00:00|3243.98|3243.68|3222.73|3222.23|3244.83|3244.53|3215.22|3214.82|8174
1747360800000|2025-05-16 02:00:00|3222.74|3222.24|3215.78|3215.28|3227.83|3227.53|3213.08|3212.78|5479
1747364400000|2025-05-16 03:00:00|3215.58|3215.08|3212.13|3211.83|3217.63|3217.33|3206.68|3206.31|5551
1747368000000|2025-05-16 04:00:00|3212.03|3211.73|3219.85|3219.35|3222.9|3222.4|3211.93|3211.58|3415
1747371600000|2025-05-16 05:00:00|3219.65|3219.15|3218.93|3218.43|3222.63|3222.23|3212.13|3211.83|4729
1747375200000|2025-05-16 06:00:00|3218.88|3218.38|3215.23|3214.73|3231.43|3231.13|3213.18|3212.68|6897
1747378800000|2025-05-16 07:00:00|3215.33|3214.83|3207.78|3207.48|3218.35|3217.85|3205.69|3205.25|6317
1747382400000|2025-05-16 08:00:00|3207.73|3207.43|3207.69|3207.19|3209.53|3209.23|3195.75|3195.45|5344
1747386000000|2025-05-16 09:00:00|3207.63|3207.13|3209.6|3209.1|3213.2|3212.8|3204.05|3203.55|4276
1747389600000|2025-05-16 10:00:00|3209.65|3209.15|3176.13|3175.83|3211.36|3210.86|3169.23|3168.93|7681
1747393200000|2025-05-16 11:00:00|3176.28|3175.98|3163.54|3163.04|3179.53|3179.2|3154.38|3154.08|8383
1747396800000|2025-05-16 12:00:00|3163.63|3163.13|3177.68|3177.38|3182.33|3181.98|3155|3154.6|8776
1747400400000|2025-05-16 13:00:00|3177.88|3177.58|3181.27|3180.77|3186.9|3186.6|3169.51|3169.19|10889
1747404000000|2025-05-16 14:00:00|3181.25|3180.75|3173.6|3173.1|3188.6|3188.3|3166.17|3165.87|10301
1747407600000|2025-05-16 15:00:00|3173.7|3173.2|3183.63|3183.33|3185.43|3184.98|3173.03|3172.58|6121
1747411200000|2025-05-16 16:00:00|3183.33|3182.83|3189.63|3189.33|3190.08|3189.7|3180.68|3180.23|5364
1747414800000|2025-05-16 17:00:00|3189.62|3189.32|3189.76|3189.46|3192.45|3192.08|3183.68|3183.38|4658
1747418400000|2025-05-16 18:00:00|3189.9|3189.6|3187.91|3187.41|3191.58|3191.08|3185.2|3184.7|3401
1747422000000|2025-05-16 19:00:00|3187.9|3187.4|3193.04|3192.54|3196.08|3195.78|3187.9|3187.4|3980
1747425600000|2025-05-16 20:00:00|3193.02|3192.52|3202.53|3202.03|3205.24|3204.74|3192.59|3192.09|3522
1747605600000|2025-05-18 22:00:00|3212.18|3211.68|3239.5|3239|3241.08|3240.63|3206.68|3204.82|4655
1747609200000|2025-05-18 23:00:00|3239.7|3239.2|3235.13|3234.63|3245.63|3245.13|3226.98|3226.48|3988
1747612800000|2025-05-19 00:00:00|3235.23|3234.73|3246.8|3246.3|3250.13|3249.73|3233.73|3233.33|4851
1747616400000|2025-05-19 01:00:00|3246.7|3246.2|3218.68|3218.18|3247.2|3246.7|3214.83|3214.33|8675
1747620000000|2025-05-19 02:00:00|3218.58|3218.08|3229|3228.5|3230.4|3229.9|3217.35|3216.85|4992
1747623600000|2025-05-19 03:00:00|3228.8|3228.3|3212.5|3212|3230.9|3230.4|3208.33|3208.03|3909
1747627200000|2025-05-19 04:00:00|3212.4|3211.9|3216.13|3215.83|3218.48|3217.98|3206.83|3206.53|2610
1747630800000|2025-05-19 05:00:00|3217.48|3216.98|3224.3|3223.8|3224.58|3224.28|3215.13|3214.78|3462
1747634400000|2025-05-19 06:00:00|3224.47|3223.97|3224.35|3224.05|3232|3231.6|3220.47|3220.13|5824
1747638000000|2025-05-19 07:00:00|3224.44|3223.94|3232.58|3232.28|3234.84|3234.49|3224.34|3223.84|6176
1747641600000|2025-05-19 08:00:00|3232.62|3232.32|3244.75|3244.25|3245.25|3244.95|3230.35|3229.85|5159
1747645200000|2025-05-19 09:00:00|3244.95|3244.45|3242.23|3241.93|3247.85|3247.55|3233.85|3233.55|5098
1747648800000|2025-05-19 10:00:00|3242.28|3241.98|3241.93|3241.63|3245.63|3245.13|3234.34|3233.84|3929
1747652400000|2025-05-19 11:00:00|3241.83|3241.53|3244.08|3243.58|3248.88|3248.48|3239.43|3238.93|3572
1747656000000|2025-05-19 12:00:00|3243.93|3243.63|3229.54|3229.24|3244.75|3244.25|3229.11|3228.71|5744
1747659600000|2025-05-19 13:00:00|3229.65|3229.35|3230.4|3229.9|3241.93|3241.43|3224.85|3224.55|10352
1747663200000|2025-05-19 14:00:00|3230.35|3229.85|3234.21|3233.71|3236.45|3236|3217.44|3217.08|9717
1747666800000|2025-05-19 15:00:00|3234.14|3233.84|3231.83|3231.53|3240.1|3239.77|3229.73|3229.43|6179
1747670400000|2025-05-19 16:00:00|3231.88|3231.58|3232.14|3231.64|3234.61|3234.31|3228.26|3227.9|4104
1747674000000|2025-05-19 17:00:00|3232.28|3231.78|3226.71|3226.21|3233.6|3233.1|3225.8|3225.5|4484
1747677600000|2025-05-19 18:00:00|3226.56|3226.26|3233.72|3233.42|3235.54|3235.19|3225.53|3225.15|3213
1747681200000|2025-05-19 19:00:00|3234.03|3233.53|3233.4|3233.1|3236.11|3235.81|3231.9|3231.54|2982
1747684800000|2025-05-19 20:00:00|3233.41|3233.11|3229.83|3229.53|3234.03|3233.73|3228.29|3227.99|1783
1747692000000|2025-05-19 22:00:00|3228.9|3228.4|3227.03|3226.73|3230.73|3230.23|3224.93|3224.58|1126
1747695600000|2025-05-19 23:00:00|3227.33|3226.83|3222.85|3222.35|3227.8|3227.5|3219.28|3218.88|1895
1747699200000|2025-05-20 00:00:00|3223.3|3222.8|3223.18|3222.68|3224.56|3224.09|3214.28|3213.98|4192
1747702800000|2025-05-20 01:00:00|3223.63|3223.13|3221.55|3221.05|3233.05|3232.67|3220.83|3220.33|7011
1747706400000|2025-05-20 02:00:00|3221.48|3221.25|3206.92|3206.62|3223.43|3222.93|3206.72|3206.42|6280
1747710000000|2025-05-20 03:00:00|3206.94|3206.64|3211.8|3211.3|3214.51|3214.01|3204.76|3204.38|4541
1747713600000|2025-05-20 04:00:00|3211.95|3211.45|3217.58|3217.08|3218.33|3217.94|3211.53|3211.05|2884
1747717200000|2025-05-20 05:00:00|3217.43|3216.93|3214.06|3213.76|3220.2|3219.7|3210.15|3209.73|4909
1747720800000|2025-05-20 06:00:00|3213.42|3213.12|3210.08|3209.58|3219.53|3219.23|3208.94|3208.55|6343
1747724400000|2025-05-20 07:00:00|3209.84|3209.54|3223.17|3222.67|3225.68|3225.38|3208.13|3207.83|5324
1747728000000|2025-05-20 08:00:00|3223.05|3222.55|3236.1|3235.8|3236.12|3235.82|3218.53|3218.23|5283
1747731600000|2025-05-20 09:00:00|3236.13|3235.83|3236.72|3236.22|3239.63|3239.33|3230.74|3230.36|6286
1747735200000|2025-05-20 10:00:00|3236.68|3236.18|3235.57|3235.27|3238.67|3238.17|3232.16|3231.76|3654
1747738800000|2025-05-20 11:00:00|3235.65|3235.35|3241.51|3241.21|3241.81|3241.51|3235.54|3235.06|4478
1747742400000|2025-05-20 12:00:00|3241.43|3241.13|3243.08|3242.78|3250.82|3250.52|3234.74|3234.25|7877
1747746000000|2025-05-20 13:00:00|3242.53|3242.23|3261.4|3261.1|3261.98|3261.68|3233.19|3232.89|10901
1747749600000|2025-05-20 14:00:00|3261.48|3261.18|3282.8|3282.3|3286.13|3285.83|3260.9|3260.6|15858
1747753200000|2025-05-20 15:00:00|3282.85|3282.35|3277.58|3277.08|3283.95|3283.51|3273.63|3273.33|8449
1747756800000|2025-05-20 16:00:00|3277.5|3277|3279.05|3278.75|3282.83|3282.45|3275.43|3275.13|4545
1747760400000|2025-05-20 17:00:00|3279|3278.7|3286.75|3286.25|3288.2|3287.7|3278.5|3278.1|4682
1747764000000|2025-05-20 18:00:00|3286.65|3286.35|3288.03|3287.73|3289.9|3289.58|3284.3|3283.95|4380
1747767600000|2025-05-20 19:00:00|3287.83|3287.53|3294.38|3294.08|3295.4|3295.1|3287.5|3287.15|4043
1747771200000|2025-05-20 20:00:00|3294.53|3294.23|3290.35|3289.85|3296.1|3295.6|3289.49|3289.11|3028
1747778400000|2025-05-20 22:00:00|3291.75|3291.25|3297.18|3296.68|3304.33|3303.93|3291.18|3290.68|3564
1747782000000|2025-05-20 23:00:00|3296.9|3296.6|3290.93|3290.63|3297.13|3296.75|3288.88|3288.38|2827
1747785600000|2025-05-21 00:00:00|3290.98|3290.68|3303.73|3303.43|3304.55|3304.05|3289.18|3288.83|4561
1747789200000|2025-05-21 01:00:00|3303.68|3303.38|3294.88|3294.38|3315.02|3314.52|3285.63|3285.25|9339
1747792800000|2025-05-21 02:00:00|3294.83|3294.33|3302.1|3301.6|3305.43|3305.13|3289.43|3289.13|6080
1747796400000|2025-05-21 03:00:00|3302|3301.5|3307.95|3307.45|3309.98|3309.63|3299.43|3299.08|3845
1747800000000|2025-05-21 04:00:00|3307.9|3307.4|3302.5|3302|3308.71|3308.21|3301.43|3301.13|2624
1747803600000|2025-05-21 05:00:00|3302.4|3301.9|3316.68|3316.18|3319.98|3319.58|3298.65|3298.35|5274
1747807200000|2025-05-21 06:00:00|3316.53|3316.23|3320.4|3319.9|3320.84|3320.54|3311.08|3310.78|6930
1747810800000|2025-05-21 07:00:00|3320.38|3319.88|3310.08|3309.78|3320.38|3319.88|3308.03|3307.73|6284
1747814400000|2025-05-21 08:00:00|3310.28|3309.98|3308.68|3308.38|3312.63|3312.2|3304.28|3303.8|4966
1747818000000|2025-05-21 09:00:00|3308.83|3308.53|3313.9|3313.4|3313.9|3313.45|3307.3|3306.9|4199
1747821600000|2025-05-21 10:00:00|3313.95|3313.45|3312.03|3311.73|3318.55|3318.24|3309|3308.5|5281
1747825200000|2025-05-21 11:00:00|3312.23|3311.93|3311.43|3311.13|3316.63|3316.33|3306.83|3306.33|5495
1747828800000|2025-05-21 12:00:00|3311.46|3311.16|3302.88|3302.58|3312.95|3312.55|3290.98|3290.68|10182
1747832400000|2025-05-21 13:00:00|3302.93|3302.63|3303.83|3303.53|3309.95|3309.45|3295.53|3295.23|11417
1747836000000|2025-05-21 14:00:00|3303.78|3303.48|3304.71|3304.21|3308.01|3307.71|3295.55|3295.14|9707
1747839600000|2025-05-21 15:00:00|3304.7|3304.2|3312.15|3311.85|3315.51|3315.15|3303.81|3303.5|7370
1747843200000|2025-05-21 16:00:00|3312.2|3311.9|3303.32|3303.02|3314.93|3314.58|3302.93|3302.6|5909
1747846800000|2025-05-21 17:00:00|3303.28|3302.98|3316.58|3316.28|3316.68|3316.31|3303.03|3302.6|7937
1747850400000|2025-05-21 18:00:00|3316.63|3316.33|3314.68|3314.38|3316.8|3316.38|3312.2|3311.8|4286
1747854000000|2025-05-21 19:00:00|3314.6|3314.3|3318.53|3318.23|3325.23|3324.93|3314.6|3314.3|6146
1747857600000|2025-05-21 20:00:00|3318.68|3318.38|3315.38|3315.08|3320.08|3319.67|3313.45|3313.08|2741
1747864800000|2025-05-21 22:00:00|3320.08|3319.58|3318.38|3317.88|3322.58|3321.18|3315.88|3315.58|1925
1747868400000|2025-05-21 23:00:00|3318.43|3317.93|3320.38|3319.88|3324.5|3324.2|3317.51|3317.15|2674
1747872000000|2025-05-22 00:00:00|3320.69|3320.19|3324.07|3323.57|3326.35|3325.95|3319.63|3319.33|4903
1747875600000|2025-05-22 01:00:00|3324.08|3323.58|3338.33|3338.03|3343.23|3342.83|3320.69|3320.33|9717
1747879200000|2025-05-22 02:00:00|3338.38|3338.08|3341.33|3341.03|3345.08|3344.65|3336.78|3336.43|6419
1747882800000|2025-05-22 03:00:00|3341.32|3341.02|3335.75|3335.25|3345.83|3345.33|3335.13|3334.83|4898
1747886400000|2025-05-22 04:00:00|3335.78|3335.28|3338.82|3338.52|3339.42|3338.92|3332.92|3332.61|3795
1747890000000|2025-05-22 05:00:00|3338.91|3338.61|3332.63|3332.33|3339.79|3339.29|3326.53|3326.23|4928
1747893600000|2025-05-22 06:00:00|3332.58|3332.28|3326.73|3326.43|3335.91|3335.61|3325.75|3325.45|6188
1747897200000|2025-05-22 07:00:00|3326.78|3326.48|3327.78|3327.48|3331.57|3331.15|3322.78|3322.38|6723
1747900800000|2025-05-22 08:00:00|3327.91|3327.61|3311.58|3311.08|3330.22|3329.82|3310.38|3310.03|8651
1747904400000|2025-05-22 09:00:00|3311.43|3310.93|3305.08|3304.58|3314.2|3313.7|3304.46|3304.08|6916
1747908000000|2025-05-22 10:00:00|3304.93|3304.43|3290|3289.5|3307.83|3307.48|3288.78|3288.35|7937
1747911600000|2025-05-22 11:00:00|3289.9|3289.4|3314.58|3314.28|3315.05|3314.63|3283.28|3282.83|9820
1747915200000|2025-05-22 12:00:00|3314.43|3314.13|3304.34|3304.04|3314.85|3314.46|3301.2|3300.7|10208
1747918800000|2025-05-22 13:00:00|3304.63|3304.33|3287.75|3287.25|3315.93|3315.63|3287.15|3286.85|13371
1747922400000|2025-05-22 14:00:00|3288.39|3286.37|3297.25|3296.95|3304.83|3304.49|3279.66|3279.36|12817
1747926000000|2025-05-22 15:00:00|3297.26|3296.96|3295.04|3294.54|3299.1|3298.7|3281.64|3281.34|9544
1747929600000|2025-05-22 16:00:00|3295.25|3294.75|3301.83|3301.33|3305.15|3304.73|3291.43|3291.03|6645
1747933200000|2025-05-22 17:00:00|3301.78|3301.28|3296.92|3296.62|3301.98|3301.68|3290.4|3290.1|7081
1747936800000|2025-05-22 18:00:00|3296.86|3296.56|3294.03|3293.73|3299.16|3298.86|3292.58|3292.18|4407
1747940400000|2025-05-22 19:00:00|3294.13|3293.83|3290.4|3290.1|3297.41|3296.98|3289.26|3288.96|5147
1747944000000|2025-05-22 20:00:00|3290.47|3290.17|3295.24|3294.94|3295.8|3295.5|3289.77|3289.47|2714
1747951200000|2025-05-22 22:00:00|3295.95|3295.45|3298|3297.5|3299.65|3299.15|3295.5|3295|1317
1747954800000|2025-05-22 23:00:00|3298.1|3297.6|3300.38|3299.88|3302.35|3301.85|3297.73|3297.23|1736
1747958400000|2025-05-23 00:00:00|3300.28|3299.98|3301.23|3300.93|3309.28|3308.88|3287.28|3286.98|5907
1747962000000|2025-05-23 01:00:00|3301.31|3301.01|3305.48|3304.98|3306.83|3306.33|3296.25|3295.75|6606
1747965600000|2025-05-23 02:00:00|3305.68|3305.18|3297.25|3296.75|3305.73|3305.23|3291.25|3290.75|4376
1747969200000|2025-05-23 03:00:00|3297.15|3296.65|3302.43|3301.93|3303.7|3303.33|3296.85|3296.35|2834
1747972800000|2025-05-23 04:00:00|3302.38|3301.88|3313.88|3313.58|3316.28|3315.98|3302.18|3301.83|3532
1747976400000|2025-05-23 05:00:00|3313.83|3313.53|3324.03|3323.73|3326|3325.5|3312.78|3312.43|5446
1747980000000|2025-05-23 06:00:00|3323.91|3323.61|3331.35|3331.05|3332.18|3331.88|3323.18|3322.88|6349
1747983600000|2025-05-23 07:00:00|3331.32|3331.02|3329.45|3329.15|3334.65|3334.18|3326.95|3326.55|4836
1747987200000|2025-05-23 08:00:00|3329.35|3329.05|3326.68|3326.18|3329.77|3329.38|3322.73|3322.43|4567
1747990800000|2025-05-23 09:00:00|3326.83|3326.33|3328.93|3328.63|3334.33|3333.97|3325.15|3324.68|4908
1747994400000|2025-05-23 10:00:00|3329.03|3328.73|3328.93|3328.43|3332.15|3331.83|3323.62|3323.25|4204
1747998000000|2025-05-23 11:00:00|3328.73|3328.63|3348.4|3347.9|3350.97|3349.6|3324.66|3324.28|9937
1748001600000|2025-05-23 12:00:00|3348.48|3347.98|3357.28|3356.78|3360.72|3360.41|3345.09|3344.79|13682
1748005200000|2025-05-23 13:00:00|3357.25|3356.75|3340.24|3339.74|3364.9|3364.4|3337.43|3337.05|14416
1748008800000|2025-05-23 14:00:00|3340.37|3339.87|3359.68|3359.18|3359.98|3359.59|3336.78|3336.48|11966
1748012400000|2025-05-23 15:00:00|3359.63|3359.33|3361.8|3361.5|3362.67|3362.37|3352.41|3351.95|8017
1748016000000|2025-05-23 16:00:00|3362.05|3361.75|3359.3|3358.8|3364.73|3364.43|3357.3|3357|5833
1748019600000|2025-05-23 17:00:00|3359.6|3359.1|3362.98|3362.68|3366.33|3365.92|3356.59|3356.29|5141
1748023200000|2025-05-23 18:00:00|3363.08|3362.58|3362.35|3361.85|3366.45|3366.06|3361.41|3361.07|3641
1748026800000|2025-05-23 19:00:00|3362.4|3361.9|3361.08|3360.78|3366.08|3365.75|3358.53|3358.08|4299
1748030400000|2025-05-23 20:00:00|3361.23|3360.93|3357.83|3357.33|3362.08|3361.72|3356.48|3355.98|2682
1748210400000|2025-05-25 22:00:00|3353.85|3353.35|3344.6|3344.1|3356.48|3355.98|3341.6|3341.1|3669
1748214000000|2025-05-25 23:00:00|3344.8|3344.3|3342.9|3342.4|3351.03|3350.53|3341.68|3341.18|2248
1748217600000|2025-05-26 00:00:00|3343.05|3342.55|3342.41|3341.91|3346.63|3346.13|3331.62|3331.32|3983
1748221200000|2025-05-26 01:00:00|3342.38|3341.88|3345.23|3344.73|3348|3347.61|3335.83|3335.33|5342
1748224800000|2025-05-26 02:00:00|3345.33|3344.83|3348.53|3348.03|3357.2|3356.73|3343.44|3342.94|4102
1748228400000|2025-05-26 03:00:00|3348.48|3347.98|3347.98|3347.48|3350.28|3349.88|3344.48|3344.13|2825
1748232000000|2025-05-26 04:00:00|3347.93|3347.43|3350.15|3349.65|3351.4|3350.9|3346.65|3346.15|1989
1748235600000|2025-05-26 05:00:00|3350.1|3349.6|3347.73|3347.23|3352.18|3351.83|3344.48|3344.08|2907
1748239200000|2025-05-26 06:00:00|3347.63|3347.13|3337.55|3337.05|3347.83|3347.43|3337.35|3337.02|3699
1748242800000|2025-05-26 07:00:00|3337.6|3337.1|3337.68|3337.18|3339.08|3338.58|3332.53|3332.03|3872
1748246400000|2025-05-26 08:00:00|3337.63|3337.33|3334.93|3334.63|3339.92|3339.58|3331.37|3330.87|3719
1748250000000|2025-05-26 09:00:00|3335.03|3334.73|3328.85|3328.35|3336.4|3336|3323.78|3323.28|3807
1748253600000|2025-05-26 10:00:00|3328.95|3328.45|3331.78|3331.48|3333.88|3333.48|3328.95|3328.45|1775
1748257200000|2025-05-26 11:00:00|3331.93|3331.43|3333.38|3333.08|3334.88|3334.58|3329.38|3329.08|1422
1748260800000|2025-05-26 12:00:00|3333.48|3332.98|3334.73|3334.23|3335.35|3334.9|3326.7|3326.2|2954
1748264400000|2025-05-26 13:00:00|3334.93|3334.63|3338.75|3338.25|3339.33|3338.88|3331.48|3331.18|3916
1748268000000|2025-05-26 14:00:00|3338.89|3338.39|3337.61|3337.11|3341.99|3341.49|3335.78|3335.38|4047
1748271600000|2025-05-26 15:00:00|3337.65|3337.15|3338.18|3337.68|3339.98|3339.68|3337.09|3336.68|2364
1748275200000|2025-05-26 16:00:00|3338.23|3337.93|3342.43|3341.93|3343.88|3343.58|3337.83|3337.44|1786
1748278800000|2025-05-26 17:00:00|3342.41|3341.91|3341.58|3341.08|3343.48|3343.13|3340.83|3340.33|1042
1748282400000|2025-05-26 18:00:00|3341.48|3340.98|3342.31|3341.81|3343.45|3343.07|3341.28|3340.78|600
1748296800000|2025-05-26 22:00:00|3344|3343.5|3348.02|3347.52|3349.13|3348.63|3343.2|3342.78|1907
1748300400000|2025-05-26 23:00:00|3348.07|3347.57|3346.45|3345.95|3348.69|3348.39|3344.84|3344.53|1751
1748304000000|2025-05-27 00:00:00|3346.65|3346.15|3345.33|3345.03|3350.23|3349.93|3342.68|3342.27|2755
1748307600000|2025-05-27 01:00:00|3345.43|3345.13|3336.3|3335.8|3347.63|3347.13|3332.15|3331.79|5036
1748311200000|2025-05-27 02:00:00|3336.52|3336.02|3343.25|3342.75|3344.73|3344.38|3335.4|3334.9|3695
1748314800000|2025-05-27 03:00:00|3343.14|3342.64|3341.39|3341.09|3347.55|3347.23|3341.21|3340.75|2974
1748318400000|2025-05-27 04:00:00|3341.38|3341.08|3331.13|3330.83|3341.76|3341.38|3330.93|3330.58|3404
1748322000000|2025-05-27 05:00:00|3331.18|3330.88|3323.73|3323.43|3332.93|3332.63|3316.26|3315.88|7275
1748325600000|2025-05-27 06:00:00|3323.58|3323.28|3308.88|3308.58|3328.65|3328.3|3305.33|3305.03|8518
1748329200000|2025-05-27 07:00:00|3308.83|3308.53|3296.58|3296.08|3312.93|3312.43|3292.89|3292.39|7376
1748332800000|2025-05-27 08:00:00|3296.53|3296.23|3298.86|3298.36|3310.76|3310.33|3296.32|3296.02|7305
1748336400000|2025-05-27 09:00:00|3298.8|3298.3|3296.43|3296.13|3310|3309.62|3294.83|3294.48|5958
1748340000000|2025-05-27 10:00:00|3296.33|3296.03|3293.57|3293.07|3299.98|3299.48|3290.95|3290.65|5495
1748343600000|2025-05-27 11:00:00|3293.76|3293.26|3288.63|3288.33|3298.44|3298.06|3287.93|3287.63|5946
1748347200000|2025-05-27 12:00:00|3288.64|3288.34|3294|3293.7|3298.12|3297.82|3288.23|3287.88|7623
1748350800000|2025-05-27 13:00:00|3293.99|3293.69|3295.55|3295.05|3305.18|3304.88|3292.6|3292.2|10779
1748354400000|2025-05-27 14:00:00|3295.42|3294.92|3300.09|3299.79|3303.58|3303.23|3285.43|3285.13|10336
1748358000000|2025-05-27 15:00:00|3299.99|3299.69|3293.78|3293.48|3303.33|3302.98|3289.9|3288.22|7037
1748361600000|2025-05-27 16:00:00|3293.83|3293.53|3298.05|3297.75|3299.08|3298.69|3293.29|3292.9|4157
1748365200000|2025-05-27 17:00:00|3298.08|3297.78|3301.53|3301.23|3304.7|3304.2|3297.13|3296.68|3598
1748368800000|2025-05-27 18:00:00|3301.43|3301.13|3303.31|3303.01|3304.25|3303.92|3299.43|3298.96|3149
1748372400000|2025-05-27 19:00:00|3303.33|3302.83|3304.57|3304.27|3308.25|3307.9|3303.24|3302.83|3973
1748376000000|2025-05-27 20:00:00|3304.6|3304.3|3301.2|3300.7|3305.35|3305.01|3299.9|3299.5|1702
1748383200000|2025-05-27 22:00:00|3302|3301.5|3303.43|3303.13|3306.05|3305.73|3301.8|3301.3|1636
1748386800000|2025-05-27 23:00:00|3303.83|3303.53|3309.63|3309.33|3311.43|3310.98|3297.63|3297.33|2459
1748390400000|2025-05-28 00:00:00|3309.73|3309.43|3308.83|3308.53|3316.03|3315.63|3308.49|3308.19|2691
1748394000000|2025-05-28 01:00:00|3308.68|3308.38|3302.08|3301.58|3311.08|3310.73|3299.03|3298.55|5154
1748397600000|2025-05-28 02:00:00|3302.05|3301.55|3302.63|3302.33|3313.99|3313.49|3300.89|3300.44|5480
1748401200000|2025-05-28 03:00:00|3302.64|3302.34|3297.98|3297.68|3304.33|3304.03|3291.85|3291.5|5152
1748404800000|2025-05-28 04:00:00|3298.08|3297.58|3296.73|3296.23|3299.2|3298.82|3294.6|3294.1|2583
1748408400000|2025-05-28 05:00:00|3296.63|3296.13|3307.48|3307.18|3310.5|3310.18|3296.24|3295.84|4594
1748412000000|2025-05-28 06:00:00|3307.68|3307.13|3308.54|3308.24|3309.06|3308.71|3298.53|3298.19|4571
1748415600000|2025-05-28 07:00:00|3308.48|3308.18|3319.4|3319.1|3322.65|3322.29|3307.47|3307.16|7112
1748419200000|2025-05-28 08:00:00|3319.33|3319.03|3321.85|3321.55|3324.02|3323.7|3315.33|3314.98|5534
1748422800000|2025-05-28 09:00:00|3321.95|3321.45|3324.48|3323.98|3325.91|3325.41|3320.34|3319.97|2966
1748426400000|2025-05-28 10:00:00|3324.58|3324.08|3313.68|3313.18|3325.08|3324.68|3311.99|3311.69|3393
1748430000000|2025-05-28 11:00:00|3313.58|3313.28|3311.58|3311.08|3315.45|3314.95|3307.75|3307.25|3676
1748433600000|2025-05-28 12:00:00|3311.48|3310.98|3312.53|3312.03|3314.83|3314.33|3305.58|3305.19|4881
1748437200000|2025-05-28 13:00:00|3312.63|3312.13|3305.48|3304.98|3316.78|3316.28|3297.83|3297.4|8853
1748440800000|2025-05-28 14:00:00|3305.56|3305.06|3302.98|3302.48|3309.34|3308.99|3300.75|3300.3|7176
1748444400000|2025-05-28 15:00:00|3302.99|3302.49|3296.27|3295.97|3303.08|3302.73|3292.83|3292.53|7283
1748448000000|2025-05-28 16:00:00|3296.35|3296.05|3293.83|3293.33|3299.41|3299.08|3288.83|3288.53|5279
1748451600000|2025-05-28 17:00:00|3293.88|3293.58|3297.08|3296.58|3299.36|3298.86|3291.58|3291.27|3852
1748455200000|2025-05-28 18:00:00|3297.13|3296.63|3302.42|3302.12|3303.43|3303|3296.95|3296.45|4046
1748458800000|2025-05-28 19:00:00|3302.45|3302.15|3297.3|3296.8|3303.41|3303.08|3294.18|3293.81|5214
1748462400000|2025-05-28 20:00:00|3297.4|3296.9|3287.71|3287.21|3297.65|3297.15|3277.33|3276.21|2987
1748469600000|2025-05-28 22:00:00|3287.18|3286.68|3286.88|3286.38|3296.24|3294.75|3282.16|3281.66|2337
1748473200000|2025-05-28 23:00:00|3287.08|3286.58|3260.25|3259.75|3287.98|3287.68|3250.58|3250.08|9482
1748476800000|2025-05-29 00:00:00|3260.2|3259.7|3265.21|3264.91|3269.39|3268.93|3254.13|3253.81|8104
1748480400000|2025-05-29 01:00:00|3265.48|3265.18|3263.8|3263.5|3266.05|3265.75|3245.73|3245.43|9027
1748484000000|2025-05-29 02:00:00|3264|3263.4|3270.28|3269.98|3275.73|3275.38|3261.21|3260.91|6276
1748487600000|2025-05-29 03:00:00|3270.29|3269.99|3274.93|3274.43|3280.59|3280.09|3268.39|3267.89|5007
1748491200000|2025-05-29 04:00:00|3275|3274.5|3269.42|3268.92|3275.78|3275.38|3269.36|3268.86|3560
1748494800000|2025-05-29 05:00:00|3269.5|3269|3272.8|3272.3|3272.93|3272.5|3266.18|3265.87|4571
1748498400000|2025-05-29 06:00:00|3272.93|3272.43|3272.03|3271.53|3276.68|3276.29|3268.3|3267.85|5737
1748502000000|2025-05-29 07:00:00|3272.18|3271.68|3286.85|3286.35|3287.68|3287.33|3272.03|3271.63|5157
1748505600000|2025-05-29 08:00:00|3286.7|3286.2|3282|3281.5|3289.6|3289.23|3278.53|3278.03|4403
1748509200000|2025-05-29 09:00:00|3282.06|3281.56|3282.45|3281.95|3283.58|3283.15|3276.5|3276.05|3615
1748512800000|2025-05-29 10:00:00|3282.41|3281.91|3296.95|3296.65|3300.9|3300.6|3282.25|3281.75|5867
1748516400000|2025-05-29 11:00:00|3296.9|3296.6|3300.08|3299.58|3305.8|3305.3|3295.55|3295.25|5250
1748520000000|2025-05-29 12:00:00|3299.99|3299.49|3316.85|3316.35|3317.82|3317.52|3298.91|3298.58|8975
1748523600000|2025-05-29 13:00:00|3317.07|3316.57|3312.95|3312.45|3322.2|3321.9|3310.45|3310.15|11180
1748527200000|2025-05-29 14:00:00|3313.05|3312.55|3310.43|3310.13|3319.83|3319.53|3304.95|3304.6|9243
1748530800000|2025-05-29 15:00:00|3310.51|3310.21|3321.85|3321.55|3322.26|3321.96|3309.93|3309.55|5870
1748534400000|2025-05-29 16:00:00|3321.8|3321.5|3322.58|3322.08|3331.4|3330.9|3320.03|3319.68|5553
1748538000000|2025-05-29 17:00:00|3322.38|3322.13|3324.6|3324.1|3324.8|3324.41|3318.35|3318|4405
1748541600000|2025-05-29 18:00:00|3324.5|3324.2|3321.54|3321.24|3326.08|3325.73|3317.75|3317.31|4215
1748545200000|2025-05-29 19:00:00|3321.59|3321.29|3316.84|3316.54|3321.75|3321.45|3315.78|3315.42|3943
1748548800000|2025-05-29 20:00:00|3316.85|3316.55|3318.4|3317.9|3318.65|3318.15|3315.48|3315.15|1619
1748556000000|2025-05-29 22:00:00|3320.4|3319.9|3314.72|3314.22|3321.43|3320.93|3313.9|3313.49|1664
1748559600000|2025-05-29 23:00:00|3314.78|3314.48|3315.98|3315.48|3317.58|3317.13|3313.23|3312.85|2224
1748563200000|2025-05-30 00:00:00|3316.03|3315.73|3312.8|3312.5|3319.17|3318.8|3309.78|3309.48|3738
1748566800000|2025-05-30 01:00:00|3312.85|3312.55|3310.28|3309.78|3323.13|3322.63|3308.38|3307.98|6546
1748570400000|2025-05-30 02:00:00|3310.08|3309.58|3297.63|3297.13|3312.55|3312.1|3295.2|3294.78|6156
1748574000000|2025-05-30 03:00:00|3297.28|3296.98|3294.83|3294.33|3302.63|3302.33|3291.58|3291.15|4294
1748577600000|2025-05-30 04:00:00|3294.63|3294.13|3296.55|3296.25|3296.79|3296.48|3291.88|3291.38|2637
1748581200000|2025-05-30 05:00:00|3296.65|3296.15|3304.1|3303.6|3305.32|3304.98|3290.53|3290.03|4224
1748584800000|2025-05-30 06:00:00|3304.05|3303.55|3302.18|3301.68|3304.5|3304.2|3290.73|3290.43|5721
1748588400000|2025-05-30 07:00:00|3301.98|3301.48|3295.37|3294.87|3301.98|3301.48|3287.68|3287.33|5973
1748592000000|2025-05-30 08:00:00|3295.1|3294.6|3296|3295.7|3299.58|3299.23|3291.9|3291.58|5004
1748595600000|2025-05-30 09:00:00|3295.87|3295.57|3295.9|3295.4|3299.55|3299.05|3292.83|3292.43|4001
1748599200000|2025-05-30 10:00:00|3295.83|3295.33|3295.48|3294.98|3300.93|3300.53|3292.83|3292.38|3564
1748602800000|2025-05-30 11:00:00|3295.38|3295.08|3294.28|3293.98|3297.53|3297.18|3288.78|3288.48|4518
1748606400000|2025-05-30 12:00:00|3294.53|3294.03|3304.23|3303.93|3307.08|3306.78|3283.38|3283.08|10949
1748610000000|2025-05-30 13:00:00|3304.17|3303.87|3277.79|3275.73|3308.6|3308.1|3275.53|3275.03|10925
1748613600000|2025-05-30 14:00:00|3277.81|3275.75|3282.97|3282.67|3287.64|3287.22|3271.71|3271.41|12147
1748617200000|2025-05-30 15:00:00|3283.02|3282.72|3288.85|3288.55|3293|3292.62|3276.25|3275.9|9178
1748620800000|2025-05-30 16:00:00|3288.8|3288.5|3293.64|3293.14|3296.1|3295.65|3284.18|3283.88|6612
1748624400000|2025-05-30 17:00:00|3293.55|3293.25|3291.28|3290.78|3295.15|3294.76|3290.05|3289.63|4223
1748628000000|2025-05-30 18:00:00|3291.53|3291.03|3294.19|3293.69|3295.39|3295.05|3291.53|3291.03|3812
1748631600000|2025-05-30 19:00:00|3294.13|3293.63|3295.03|3294.73|3295.33|3295.03|3291.93|3291.52|4203
1748635200000|2025-05-30 20:00:00|3295.13|3294.83|3289.6|3289.1|3295.97|3295.6|3288.86|3288.36|2205